date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2006-07-18 09:30:00,24.79,24.92,24.65,24.83,152700.0,16.0678,16.1521,15.9771,16.0937,152700.0
2006-07-18 10:00:00,24.84,24.84,24.73,24.76,69000.0,16.1002,16.1002,16.0289,16.0484,69000.0
2006-07-18 10:30:00,24.77,24.77,24.71,24.71,147300.0,16.0549,16.0549,16.016,16.016,147300.0
2006-07-18 11:00:00,24.75,24.78,24.64,24.7,101700.0,16.0419,16.0613,15.9706,16.0095,101700.0
2006-07-18 11:30:00,24.7,24.74,24.68,24.73,65400.0,16.0095,16.0354,15.9965,16.0289,65400.0
2006-07-18 12:00:00,24.75,24.75,24.68,24.71,46200.0,16.0419,16.0419,15.9965,16.016,46200.0
2006-07-18 12:30:00,24.71,24.73,24.7,24.7,16200.0,16.016,16.0289,16.0095,16.0095,16200.0
2006-07-18 13:00:00,24.7,24.7,24.55,24.58,37200.0,16.0095,16.0095,15.9123,15.9317,37200.0
2006-07-18 13:30:00,24.58,24.58,24.45,24.46,60300.0,15.9317,15.9317,15.8474,15.8539,60300.0
2006-07-18 14:00:00,24.47,24.57,24.45,24.53,129600.0,15.8604,15.9252,15.8474,15.8993,129600.0
2006-07-18 14:30:00,24.53,24.67,24.53,24.62,140700.0,15.8993,15.99,15.8993,15.9576,140700.0
2006-07-18 15:00:00,24.63,24.65,24.55,24.58,67800.0,15.9641,15.9771,15.9123,15.9317,67800.0
2006-07-18 15:30:00,24.58,24.73,24.58,24.64,289200.0,15.9317,16.0289,15.9317,15.9706,289200.0
2006-07-19 09:30:00,24.85,25.06,24.84,25.03,194100.0,16.1067,16.2428,16.1002,16.2234,194100.0
2006-07-19 10:00:00,25.05,25.51,25.04,25.38,435600.0,16.2363,16.5345,16.2299,16.4502,435600.0
2006-07-19 10:30:00,25.37,25.46,25.31,25.45,213000.0,16.4438,16.5021,16.4049,16.4956,213000.0
2006-07-19 11:00:00,25.45,25.54,25.42,25.54,182100.0,16.4956,16.5539,16.4762,16.5539,182100.0
2006-07-19 11:30:00,25.54,25.55,25.46,25.52,228000.0,16.5539,16.5604,16.5021,16.541,228000.0
2006-07-19 12:00:00,25.52,25.62,25.51,25.57,176700.0,16.541,16.6058,16.5345,16.5734,176700.0
2006-07-19 12:30:00,25.57,25.65,25.56,25.6,135900.0,16.5734,16.6252,16.5669,16.5928,135900.0
2006-07-19 13:00:00,25.6,25.65,25.56,25.63,74100.0,16.5928,16.6252,16.5669,16.6123,74100.0
2006-07-19 13:30:00,25.62,25.67,25.57,25.66,460200.0,16.6058,16.6382,16.5734,16.6317,460200.0
2006-07-19 14:00:00,25.64,25.68,25.61,25.68,107100.0,16.6188,16.6447,16.5993,16.6447,107100.0
2006-07-19 14:30:00,25.64,25.69,25.63,25.65,132300.0,16.6188,16.6512,16.6123,16.6252,132300.0
2006-07-19 15:00:00,25.64,25.76,25.6,25.65,221400.0,16.6188,16.6965,16.5928,16.6252,221400.0
2006-07-19 15:30:00,25.65,25.77,25.63,25.7,228000.0,16.6252,16.703,16.6123,16.6576,228000.0
2006-07-20 09:30:00,25.8,25.85,25.67,25.71,206700.0,16.7225,16.7549,16.6382,16.6641,206700.0
2006-07-20 10:00:00,25.68,25.68,25.48,25.6,170700.0,16.6447,16.6447,16.5151,16.5928,170700.0
2006-07-20 10:30:00,25.6,25.63,25.58,25.63,105300.0,16.5928,16.6123,16.5799,16.6123,105300.0
2006-07-20 11:00:00,25.63,25.71,25.63,25.63,64200.0,16.6123,16.6641,16.6123,16.6123,64200.0
2006-07-20 11:30:00,25.63,25.71,25.62,25.68,70500.0,16.6123,16.6641,16.6058,16.6447,70500.0
2006-07-20 12:00:00,25.68,25.68,25.56,25.56,173400.0,16.6447,16.6447,16.5669,16.5669,173400.0
2006-07-20 12:30:00,25.56,25.59,25.54,25.54,30900.0,16.5669,16.5863,16.5539,16.5539,30900.0
2006-07-20 13:00:00,25.53,25.57,25.53,25.57,35100.0,16.5475,16.5734,16.5475,16.5734,35100.0
2006-07-20 13:30:00,25.57,25.57,25.43,25.44,67800.0,16.5734,16.5734,16.4826,16.4891,67800.0
2006-07-20 14:00:00,25.45,25.47,25.34,25.35,82500.0,16.4956,16.5086,16.4243,16.4308,82500.0
2006-07-20 14:30:00,25.36,25.45,25.36,25.43,37200.0,16.4373,16.4956,16.4373,16.4826,37200.0
2006-07-20 15:00:00,25.42,25.45,25.32,25.33,152400.0,16.4762,16.4956,16.4113,16.4178,152400.0
2006-07-20 15:30:00,25.37,25.43,25.27,25.34,116100.0,16.4438,16.4826,16.3789,16.4243,116100.0
2006-07-21 09:30:00,25.59,25.61,25.17,25.33,174600.0,16.5863,16.5993,16.3141,16.4178,174600.0
2006-07-21 10:00:00,25.35,25.36,25.08,25.21,268200.0,16.4308,16.4373,16.2558,16.34,268200.0
2006-07-21 10:30:00,25.19,25.39,25.17,25.38,90000.0,16.3271,16.4567,16.3141,16.4502,90000.0
2006-07-21 11:00:00,25.38,25.38,25.31,25.36,60000.0,16.4502,16.4502,16.4049,16.4373,60000.0
2006-07-21 11:30:00,25.35,25.38,25.3,25.3,87300.0,16.4308,16.4502,16.3984,16.3984,87300.0
2006-07-21 12:00:00,25.3,25.3,25.21,25.25,47100.0,16.3984,16.3984,16.34,16.366,47100.0
2006-07-21 12:30:00,25.23,25.25,25.17,25.19,35100.0,16.353,16.366,16.3141,16.3271,35100.0
2006-07-21 13:00:00,25.17,25.2,25.17,25.2,19500.0,16.3141,16.3336,16.3141,16.3336,19500.0
2006-07-21 13:30:00,25.18,25.24,25.18,25.23,52800.0,16.3206,16.3595,16.3206,16.353,52800.0
2006-07-21 14:00:00,25.23,25.25,25.17,25.17,66300.0,16.353,16.366,16.3141,16.3141,66300.0
2006-07-21 14:30:00,25.14,25.21,25.14,25.19,77100.0,16.2947,16.34,16.2947,16.3271,77100.0
2006-07-21 15:00:00,25.18,25.22,25.16,25.17,76200.0,16.3206,16.3465,16.3076,16.3141,76200.0
2006-07-21 15:30:00,25.21,25.23,25.18,25.18,87000.0,16.34,16.353,16.3206,16.3206,87000.0
2006-07-24 09:30:00,25.6,25.71,25.6,25.69,141600.0,16.5928,16.6641,16.5928,16.6512,141600.0
2006-07-24 10:00:00,25.69,25.8,25.64,25.79,153900.0,16.6512,16.7225,16.6188,16.716,153900.0
2006-07-24 10:30:00,25.79,25.94,25.78,25.91,99600.0,16.716,16.8132,16.7095,16.7938,99600.0
2006-07-24 11:00:00,25.91,25.92,25.83,25.92,66900.0,16.7938,16.8002,16.7419,16.8002,66900.0
2006-07-24 11:30:00,25.9,25.98,25.87,25.98,79200.0,16.7873,16.8391,16.7678,16.8391,79200.0
2006-07-24 12:00:00,25.98,25.99,25.95,25.98,78300.0,16.8391,16.8456,16.8197,16.8391,78300.0
2006-07-24 12:30:00,25.98,25.98,25.89,25.9,81300.0,16.8391,16.8391,16.7808,16.7873,81300.0
2006-07-24 13:00:00,25.9,25.92,25.87,25.87,47100.0,16.7873,16.8002,16.7678,16.7678,47100.0
2006-07-24 13:30:00,25.88,25.93,25.88,25.92,29400.0,16.7743,16.8067,16.7743,16.8002,29400.0
2006-07-24 14:00:00,25.93,25.93,25.87,25.88,50100.0,16.8067,16.8067,16.7678,16.7743,50100.0
2006-07-24 14:30:00,25.88,25.97,25.87,25.91,103500.0,16.7743,16.8326,16.7678,16.7938,103500.0
2006-07-24 15:00:00,25.91,26.04,25.9,26.0,176100.0,16.7938,16.878,16.7873,16.8521,176100.0
2006-07-24 15:30:00,26.0,26.07,25.96,26.04,479400.0,16.8521,16.8975,16.8262,16.878,479400.0
2006-07-25 09:30:00,25.73,25.75,25.67,25.75,452700.0,16.6771,16.6901,16.6382,16.6901,452700.0
2006-07-25 10:00:00,25.74,25.89,25.73,25.8,225300.0,16.6836,16.7808,16.6771,16.7225,225300.0
2006-07-25 10:30:00,25.8,25.8,25.64,25.68,160800.0,16.7225,16.7225,16.6188,16.6447,160800.0
2006-07-25 11:00:00,25.68,25.7,25.62,25.65,116100.0,16.6447,16.6576,16.6058,16.6252,116100.0
2006-07-25 11:30:00,25.66,25.68,25.63,25.66,62100.0,16.6317,16.6447,16.6123,16.6317,62100.0
2006-07-25 12:00:00,25.63,25.69,25.63,25.69,83700.0,16.6123,16.6512,16.6123,16.6512,83700.0
2006-07-25 12:30:00,25.69,25.74,25.68,25.73,63300.0,16.6512,16.6836,16.6447,16.6771,63300.0
2006-07-25 13:00:00,25.72,25.73,25.69,25.72,34500.0,16.6706,16.6771,16.6512,16.6706,34500.0
2006-07-25 13:30:00,25.71,25.71,25.68,25.7,63900.0,16.6641,16.6641,16.6447,16.6576,63900.0
2006-07-25 14:00:00,25.68,25.69,25.64,25.67,45600.0,16.6447,16.6512,16.6188,16.6382,45600.0
2006-07-25 14:30:00,25.67,25.77,25.67,25.75,42600.0,16.6382,16.703,16.6382,16.6901,42600.0
2006-07-25 15:00:00,25.77,25.92,25.77,25.92,111600.0,16.703,16.8002,16.703,16.8002,111600.0
2006-07-25 15:30:00,25.92,26.03,25.92,25.94,559200.0,16.8002,16.8715,16.8002,16.8132,559200.0
2006-07-26 09:30:00,25.68,25.72,25.65,25.7,194100.0,16.6447,16.6706,16.6252,16.6576,194100.0
2006-07-26 10:00:00,25.71,25.71,25.6,25.6,202500.0,16.6641,16.6641,16.5928,16.5928,202500.0
2006-07-26 10:30:00,25.6,25.63,25.6,25.63,126000.0,16.5928,16.6123,16.5928,16.6123,126000.0
2006-07-26 11:00:00,25.62,25.69,25.61,25.63,68100.0,16.6058,16.6512,16.5993,16.6123,68100.0
2006-07-26 11:30:00,25.65,25.71,25.64,25.7,86100.0,16.6252,16.6641,16.6188,16.6576,86100.0
2006-07-26 12:00:00,25.7,25.83,25.7,25.79,206700.0,16.6576,16.7419,16.6576,16.716,206700.0
2006-07-26 12:30:00,25.78,25.79,25.72,25.79,46500.0,16.7095,16.716,16.6706,16.716,46500.0
2006-07-26 13:00:00,25.77,25.79,25.76,25.77,30600.0,16.703,16.716,16.6965,16.703,30600.0
2006-07-26 13:30:00,25.79,25.87,25.79,25.87,31500.0,16.716,16.7678,16.716,16.7678,31500.0
2006-07-26 14:00:00,25.86,25.88,25.77,25.81,87300.0,16.7614,16.7743,16.703,16.7289,87300.0
2006-07-26 14:30:00,25.81,25.88,25.81,25.86,60600.0,16.7289,16.7743,16.7289,16.7614,60600.0
2006-07-26 15:00:00,25.87,25.88,25.81,25.82,65400.0,16.7678,16.7743,16.7289,16.7354,65400.0
2006-07-26 15:30:00,25.83,25.83,25.71,25.73,201600.0,16.7419,16.7419,16.6641,16.6771,201600.0
2006-07-27 09:30:00,26.21,26.27,26.14,26.25,277800.0,16.9882,17.0271,16.9428,17.0141,277800.0
2006-07-27 10:00:00,26.23,26.26,26.18,26.22,129000.0,17.0012,17.0206,16.9688,16.9947,129000.0
2006-07-27 10:30:00,26.22,26.26,26.18,26.2,134700.0,16.9947,17.0206,16.9688,16.9817,134700.0
2006-07-27 11:00:00,26.22,26.25,26.19,26.24,48600.0,16.9947,17.0141,16.9752,17.0077,48600.0
2006-07-27 11:30:00,26.23,26.24,26.17,26.19,56100.0,17.0012,17.0077,16.9623,16.9752,56100.0
2006-07-27 12:00:00,26.2,26.22,26.2,26.2,33000.0,16.9817,16.9947,16.9817,16.9817,33000.0
2006-07-27 12:30:00,26.2,26.26,26.2,26.25,78600.0,16.9817,17.0206,16.9817,17.0141,78600.0
2006-07-27 13:00:00,26.25,26.25,26.15,26.15,123900.0,17.0141,17.0141,16.9493,16.9493,123900.0
2006-07-27 13:30:00,26.15,26.17,26.08,26.1,163800.0,16.9493,16.9623,16.9039,16.9169,163800.0
2006-07-27 14:00:00,26.08,26.11,25.97,26.08,178800.0,16.9039,16.9234,16.8326,16.9039,178800.0
2006-07-27 14:30:00,26.08,26.12,26.06,26.12,41100.0,16.9039,16.9299,16.891,16.9299,41100.0
2006-07-27 15:00:00,26.11,26.12,26.01,26.01,72900.0,16.9234,16.9299,16.8586,16.8586,72900.0
2006-07-27 15:30:00,26.02,26.11,26.02,26.06,48900.0,16.8651,16.9234,16.8651,16.891,48900.0
2006-07-28 09:30:00,26.25,26.33,26.21,26.33,176400.0,17.0141,17.066,16.9882,17.066,176400.0
2006-07-28 10:00:00,26.31,26.33,26.25,26.25,154200.0,17.053,17.066,17.0141,17.0141,154200.0
2006-07-28 10:30:00,26.26,26.29,26.22,26.29,102000.0,17.0206,17.0401,16.9947,17.0401,102000.0
2006-07-28 11:00:00,26.29,26.45,26.28,26.4,128700.0,17.0401,17.1438,17.0336,17.1114,128700.0
2006-07-28 11:30:00,26.41,26.45,26.33,26.45,103200.0,17.1178,17.1438,17.066,17.1438,103200.0
2006-07-28 12:00:00,26.42,26.44,26.36,26.38,157800.0,17.1243,17.1373,17.0854,17.0984,157800.0
2006-07-28 12:30:00,26.38,26.48,26.37,26.48,154500.0,17.0984,17.1632,17.0919,17.1632,154500.0
2006-07-28 13:00:00,26.48,26.48,26.43,26.43,78300.0,17.1632,17.1632,17.1308,17.1308,78300.0
2006-07-28 13:30:00,26.45,26.45,26.4,26.42,51900.0,17.1438,17.1438,17.1114,17.1243,51900.0
2006-07-28 14:00:00,26.42,26.49,26.42,26.46,117300.0,17.1243,17.1697,17.1243,17.1502,117300.0
2006-07-28 14:30:00,26.46,26.51,26.46,26.5,104700.0,17.1502,17.1827,17.1502,17.1762,104700.0
2006-07-28 15:00:00,26.51,26.58,26.49,26.5,268200.0,17.1827,17.228,17.1697,17.1762,268200.0
2006-07-28 15:30:00,26.5,26.52,26.43,26.45,221400.0,17.1762,17.1891,17.1308,17.1438,221400.0
2006-07-31 09:30:00,26.0,26.15,25.98,26.14,367500.0,16.8521,16.9493,16.8391,16.9428,367500.0
2006-07-31 10:00:00,26.13,26.26,26.13,26.25,195000.0,16.9364,17.0206,16.9364,17.0141,195000.0
2006-07-31 10:30:00,26.23,26.25,26.19,26.23,58200.0,17.0012,17.0141,16.9752,17.0012,58200.0
2006-07-31 11:00:00,26.23,26.29,26.23,26.27,58800.0,17.0012,17.0401,17.0012,17.0271,58800.0
2006-07-31 11:30:00,26.27,26.27,26.22,26.23,34200.0,17.0271,17.0271,16.9947,17.0012,34200.0
2006-07-31 12:00:00,26.23,26.23,26.17,26.22,55800.0,17.0012,17.0012,16.9623,16.9947,55800.0
2006-07-31 12:30:00,26.22,26.22,26.19,26.19,23700.0,16.9947,16.9947,16.9752,16.9752,23700.0
2006-07-31 13:00:00,26.19,26.21,26.18,26.2,29100.0,16.9752,16.9882,16.9688,16.9817,29100.0
2006-07-31 13:30:00,26.18,26.23,26.18,26.22,56100.0,16.9688,17.0012,16.9688,16.9947,56100.0
2006-07-31 14:00:00,26.22,26.23,26.2,26.2,53400.0,16.9947,17.0012,16.9817,16.9817,53400.0
2006-07-31 14:30:00,26.21,26.24,26.19,26.24,56400.0,16.9882,17.0077,16.9752,17.0077,56400.0
2006-07-31 15:00:00,26.24,26.25,26.22,26.22,57900.0,17.0077,17.0141,16.9947,16.9947,57900.0
2006-07-31 15:30:00,26.22,26.27,26.2,26.2,100200.0,16.9947,17.0271,16.9817,16.9817,100200.0
2006-08-01 09:30:00,25.64,26.13,25.64,25.83,315900.0,16.6188,16.9364,16.6188,16.7419,315900.0
2006-08-01 10:00:00,25.79,25.79,25.64,25.67,216000.0,16.716,16.716,16.6188,16.6382,216000.0
2006-08-01 10:30:00,25.69,25.69,25.63,25.64,59100.0,16.6512,16.6512,16.6123,16.6188,59100.0
2006-08-01 11:00:00,25.64,25.72,25.63,25.71,72900.0,16.6188,16.6706,16.6123,16.6641,72900.0
2006-08-01 11:30:00,25.72,25.73,25.69,25.72,38100.0,16.6706,16.6771,16.6512,16.6706,38100.0
2006-08-01 12:00:00,25.73,25.74,25.7,25.73,55500.0,16.6771,16.6836,16.6576,16.6771,55500.0
2006-08-01 12:30:00,25.74,25.77,25.69,25.7,47100.0,16.6836,16.703,16.6512,16.6576,47100.0
2006-08-01 13:00:00,25.75,25.75,25.64,25.64,50100.0,16.6901,16.6901,16.6188,16.6188,50100.0
2006-08-01 13:30:00,25.64,25.68,25.64,25.66,21300.0,16.6188,16.6447,16.6188,16.6317,21300.0
2006-08-01 14:00:00,25.66,25.7,25.66,25.69,27600.0,16.6317,16.6576,16.6317,16.6512,27600.0
2006-08-01 14:30:00,25.69,25.7,25.62,25.69,81900.0,16.6512,16.6576,16.6058,16.6512,81900.0
2006-08-01 15:00:00,25.67,25.67,25.62,25.64,51300.0,16.6382,16.6382,16.6058,16.6188,51300.0
2006-08-01 15:30:00,25.63,25.75,25.63,25.7,100200.0,16.6123,16.6901,16.6123,16.6576,100200.0
2006-08-02 09:30:00,26.0,26.08,25.96,26.03,98100.0,16.8521,16.9039,16.8262,16.8715,98100.0
2006-08-02 10:00:00,26.04,26.05,26.02,26.03,63600.0,16.878,16.8845,16.8651,16.8715,63600.0
2006-08-02 10:30:00,26.02,26.06,26.02,26.06,103200.0,16.8651,16.891,16.8651,16.891,103200.0
2006-08-02 11:00:00,26.05,26.11,26.04,26.1,42600.0,16.8845,16.9234,16.878,16.9169,42600.0
2006-08-02 11:30:00,26.09,26.16,26.07,26.15,42900.0,16.9104,16.9558,16.8975,16.9493,42900.0
2006-08-02 12:00:00,26.16,26.19,26.11,26.13,74100.0,16.9558,16.9752,16.9234,16.9364,74100.0
2006-08-02 12:30:00,26.14,26.16,26.1,26.16,43200.0,16.9428,16.9558,16.9169,16.9558,43200.0
2006-08-02 13:00:00,26.17,26.18,26.1,26.18,110100.0,16.9623,16.9688,16.9169,16.9688,110100.0
2006-08-02 13:30:00,26.17,26.18,26.15,26.18,17400.0,16.9623,16.9688,16.9493,16.9688,17400.0
2006-08-02 14:00:00,26.16,26.21,26.13,26.14,44700.0,16.9558,16.9882,16.9364,16.9428,44700.0
2006-08-02 14:30:00,26.16,26.17,26.07,26.1,67200.0,16.9558,16.9623,16.8975,16.9169,67200.0
2006-08-02 15:00:00,26.08,26.1,25.98,26.08,124800.0,16.9039,16.9169,16.8391,16.9039,124800.0
2006-08-02 15:30:00,26.05,26.12,26.02,26.03,136800.0,16.8845,16.9299,16.8651,16.8715,136800.0
2006-08-03 09:30:00,25.59,26.05,25.59,26.0,230700.0,16.5863,16.8845,16.5863,16.8521,230700.0
2006-08-03 10:00:00,26.0,26.06,25.95,26.02,95100.0,16.8521,16.891,16.8197,16.8651,95100.0
2006-08-03 10:30:00,26.03,26.05,26.01,26.05,20700.0,16.8715,16.8845,16.8586,16.8845,20700.0
2006-08-03 11:00:00,26.05,26.1,26.01,26.03,60300.0,16.8845,16.9169,16.8586,16.8715,60300.0
2006-08-03 11:30:00,26.01,26.03,25.99,26.01,32100.0,16.8586,16.8715,16.8456,16.8586,32100.0
2006-08-03 12:00:00,26.01,26.04,26.0,26.04,50700.0,16.8586,16.878,16.8521,16.878,50700.0
2006-08-03 12:30:00,26.04,26.06,26.03,26.03,34800.0,16.878,16.891,16.8715,16.8715,34800.0
2006-08-03 13:00:00,26.07,26.18,26.05,26.16,66000.0,16.8975,16.9688,16.8845,16.9558,66000.0
2006-08-03 13:30:00,26.16,26.23,26.16,26.23,45600.0,16.9558,17.0012,16.9558,17.0012,45600.0
2006-08-03 14:00:00,26.23,26.25,26.18,26.2,28500.0,17.0012,17.0141,16.9688,16.9817,28500.0
2006-08-03 14:30:00,26.18,26.25,26.17,26.23,30300.0,16.9688,17.0141,16.9623,17.0012,30300.0
2006-08-03 15:00:00,26.23,26.23,26.2,26.21,16800.0,17.0012,17.0012,16.9817,16.9882,16800.0
2006-08-03 15:30:00,26.21,26.22,26.09,26.1,81000.0,16.9882,16.9947,16.9104,16.9169,81000.0
2006-08-04 09:30:00,26.25,26.37,26.1,26.22,370800.0,17.0141,17.0919,16.9169,16.9947,370800.0
2006-08-04 10:00:00,26.25,26.26,26.06,26.19,87600.0,17.0141,17.0206,16.891,16.9752,87600.0
2006-08-04 10:30:00,26.2,26.2,26.13,26.15,38400.0,16.9817,16.9817,16.9364,16.9493,38400.0
2006-08-04 11:00:00,26.15,26.15,26.06,26.15,77400.0,16.9493,16.9493,16.891,16.9493,77400.0
2006-08-04 11:30:00,26.15,26.15,26.09,26.1,29400.0,16.9493,16.9493,16.9104,16.9169,29400.0
2006-08-04 12:00:00,26.1,26.1,25.95,26.0,68400.0,16.9169,16.9169,16.8197,16.8521,68400.0
2006-08-04 12:30:00,26.02,26.03,25.95,26.01,26100.0,16.8651,16.8715,16.8197,16.8586,26100.0
2006-08-04 13:00:00,26.01,26.03,25.86,25.87,70800.0,16.8586,16.8715,16.7614,16.7678,70800.0
2006-08-04 13:30:00,25.9,25.91,25.86,25.87,33900.0,16.7873,16.7938,16.7614,16.7678,33900.0
2006-08-04 14:00:00,25.88,25.91,25.86,25.9,31200.0,16.7743,16.7938,16.7614,16.7873,31200.0
2006-08-04 14:30:00,25.87,25.9,25.84,25.85,66300.0,16.7678,16.7873,16.7484,16.7549,66300.0
2006-08-04 15:00:00,25.85,25.91,25.83,25.91,92700.0,16.7549,16.7938,16.7419,16.7938,92700.0
2006-08-04 15:30:00,25.91,25.95,25.88,25.9,70200.0,16.7938,16.8197,16.7743,16.7873,70200.0
2006-08-07 09:30:00,26.03,26.03,25.93,26.02,150600.0,16.8715,16.8715,16.8067,16.8651,150600.0
2006-08-07 10:00:00,26.03,26.03,25.93,25.93,216900.0,16.8715,16.8715,16.8067,16.8067,216900.0
2006-08-07 10:30:00,25.98,25.98,25.93,25.95,30600.0,16.8391,16.8391,16.8067,16.8197,30600.0
2006-08-07 11:00:00,25.97,25.97,25.9,25.9,33300.0,16.8326,16.8326,16.7873,16.7873,33300.0
2006-08-07 11:30:00,25.93,25.95,25.9,25.95,28200.0,16.8067,16.8197,16.7873,16.8197,28200.0
2006-08-07 12:00:00,25.95,26.0,25.95,26.0,53100.0,16.8197,16.8521,16.8197,16.8521,53100.0
2006-08-07 12:30:00,26.0,26.09,26.0,26.09,69600.0,16.8521,16.9104,16.8521,16.9104,69600.0
2006-08-07 13:00:00,26.08,26.08,26.07,26.08,35400.0,16.9039,16.9039,16.8975,16.9039,35400.0
2006-08-07 13:30:00,26.1,26.13,26.09,26.11,32700.0,16.9169,16.9364,16.9104,16.9234,32700.0
2006-08-07 14:00:00,26.1,26.11,26.04,26.05,56400.0,16.9169,16.9234,16.878,16.8845,56400.0
2006-08-07 14:30:00,26.08,26.08,26.01,26.01,50100.0,16.9039,16.9039,16.8586,16.8586,50100.0
2006-08-07 15:00:00,26.0,26.04,25.99,26.04,68400.0,16.8521,16.878,16.8456,16.878,68400.0
2006-08-07 15:30:00,26.03,26.09,26.03,26.04,155700.0,16.8715,16.9104,16.8715,16.878,155700.0
2006-08-08 09:30:00,26.03,26.3,26.03,26.16,108900.0,16.8715,17.0465,16.8715,16.9558,108900.0
2006-08-08 10:00:00,26.17,26.22,26.14,26.19,119400.0,16.9623,16.9947,16.9428,16.9752,119400.0
2006-08-08 10:30:00,26.19,26.21,26.18,26.2,70500.0,16.9752,16.9882,16.9688,16.9817,70500.0
2006-08-08 11:00:00,26.21,26.26,26.19,26.21,74100.0,16.9882,17.0206,16.9752,16.9882,74100.0
2006-08-08 11:30:00,26.2,26.22,26.19,26.19,43500.0,16.9817,16.9947,16.9752,16.9752,43500.0
2006-08-08 12:00:00,26.19,26.2,26.18,26.19,70200.0,16.9752,16.9817,16.9688,16.9752,70200.0
2006-08-08 12:30:00,26.18,26.19,26.17,26.19,23100.0,16.9688,16.9752,16.9623,16.9752,23100.0
2006-08-08 13:00:00,26.2,26.2,26.18,26.2,36300.0,16.9817,16.9817,16.9688,16.9817,36300.0
2006-08-08 13:30:00,26.2,26.21,26.18,26.2,17700.0,16.9817,16.9882,16.9688,16.9817,17700.0
2006-08-08 14:00:00,26.2,26.3,26.11,26.15,116700.0,16.9817,17.0465,16.9234,16.9493,116700.0
2006-08-08 14:30:00,26.15,26.23,26.12,26.18,25800.0,16.9493,17.0012,16.9299,16.9688,25800.0
2006-08-08 15:00:00,26.18,26.21,26.03,26.05,114300.0,16.9688,16.9882,16.8715,16.8845,114300.0
2006-08-08 15:30:00,26.03,26.13,26.03,26.1,251400.0,16.8715,16.9364,16.8715,16.9169,251400.0
2006-08-09 09:30:00,26.65,26.74,26.42,26.54,324000.0,17.2734,17.3317,17.1243,17.2021,324000.0
2006-08-09 10:00:00,26.53,26.62,26.53,26.57,127200.0,17.1956,17.254,17.1956,17.2215,127200.0
2006-08-09 10:30:00,26.57,26.65,26.55,26.65,92400.0,17.2215,17.2734,17.2086,17.2734,92400.0
2006-08-09 11:00:00,26.66,26.7,26.65,26.7,209400.0,17.2799,17.3058,17.2734,17.3058,209400.0
2006-08-09 11:30:00,26.68,26.75,26.68,26.74,129900.0,17.2928,17.3382,17.2928,17.3317,129900.0
2006-08-09 12:00:00,26.73,26.78,26.72,26.75,71700.0,17.3252,17.3577,17.3188,17.3382,71700.0
2006-08-09 12:30:00,26.73,26.76,26.69,26.71,30300.0,17.3252,17.3447,17.2993,17.3123,30300.0
2006-08-09 13:00:00,26.7,26.7,26.6,26.64,82500.0,17.3058,17.3058,17.241,17.2669,82500.0
2006-08-09 13:30:00,26.66,26.67,26.61,26.61,44400.0,17.2799,17.2864,17.2475,17.2475,44400.0
2006-08-09 14:00:00,26.62,26.67,26.6,26.62,75600.0,17.254,17.2864,17.241,17.254,75600.0
2006-08-09 14:30:00,26.63,26.63,26.56,26.56,138300.0,17.2604,17.2604,17.2151,17.2151,138300.0
2006-08-09 15:00:00,26.56,26.56,26.47,26.47,213000.0,17.2151,17.2151,17.1567,17.1567,213000.0
2006-08-09 15:30:00,26.47,26.5,26.41,26.43,213900.0,17.1567,17.1762,17.1178,17.1308,213900.0
2006-08-10 09:30:00,26.63,26.67,26.48,26.55,140100.0,17.2604,17.2864,17.1632,17.2086,140100.0
2006-08-10 10:00:00,26.54,26.56,26.46,26.48,80700.0,17.2021,17.2151,17.1502,17.1632,80700.0
2006-08-10 10:30:00,26.48,26.55,26.48,26.53,111900.0,17.1632,17.2086,17.1632,17.1956,111900.0
2006-08-10 11:00:00,26.53,26.59,26.48,26.54,103800.0,17.1956,17.2345,17.1632,17.2021,103800.0
2006-08-10 11:30:00,26.55,26.6,26.53,26.6,39600.0,17.2086,17.241,17.1956,17.241,39600.0
2006-08-10 12:00:00,26.6,26.6,26.56,26.58,75300.0,17.241,17.241,17.2151,17.228,75300.0
2006-08-10 12:30:00,26.56,26.6,26.55,26.58,75600.0,17.2151,17.241,17.2086,17.228,75600.0
2006-08-10 13:00:00,26.56,26.58,26.55,26.55,44100.0,17.2151,17.228,17.2086,17.2086,44100.0
2006-08-10 13:30:00,26.55,26.6,26.55,26.57,88800.0,17.2086,17.241,17.2086,17.2215,88800.0
2006-08-10 14:00:00,26.58,26.66,26.58,26.62,150600.0,17.228,17.2799,17.228,17.254,150600.0
2006-08-10 14:30:00,26.63,26.65,26.58,26.61,82200.0,17.2604,17.2734,17.228,17.2475,82200.0
2006-08-10 15:00:00,26.6,26.64,26.57,26.57,53700.0,17.241,17.2669,17.2215,17.2215,53700.0
2006-08-10 15:30:00,26.57,26.67,26.57,26.65,153600.0,17.2215,17.2864,17.2215,17.2734,153600.0
2006-08-11 09:30:00,26.59,26.67,26.57,26.6,220800.0,17.2345,17.2864,17.2215,17.241,220800.0
2006-08-11 10:00:00,26.6,26.63,26.59,26.6,26700.0,17.241,17.2604,17.2345,17.241,26700.0
2006-08-11 10:30:00,26.6,26.61,26.58,26.61,25200.0,17.241,17.2475,17.228,17.2475,25200.0
2006-08-11 11:00:00,26.62,26.63,26.6,26.62,51000.0,17.254,17.2604,17.241,17.254,51000.0
2006-08-11 11:30:00,26.62,26.63,26.59,26.62,49500.0,17.254,17.2604,17.2345,17.254,49500.0
2006-08-11 12:00:00,26.61,26.61,26.53,26.58,58500.0,17.2475,17.2475,17.1956,17.228,58500.0
2006-08-11 12:30:00,26.58,26.6,26.54,26.54,32100.0,17.228,17.241,17.2021,17.2021,32100.0
2006-08-11 13:00:00,26.54,26.57,26.51,26.51,43500.0,17.2021,17.2215,17.1827,17.1827,43500.0
2006-08-11 13:30:00,26.5,26.57,26.48,26.54,47700.0,17.1762,17.2215,17.1632,17.2021,47700.0
2006-08-11 14:00:00,26.52,26.57,26.51,26.53,69300.0,17.1891,17.2215,17.1827,17.1956,69300.0
2006-08-11 14:30:00,26.51,26.58,26.51,26.56,43200.0,17.1827,17.228,17.1827,17.2151,43200.0
2006-08-11 15:00:00,26.58,26.58,26.54,26.58,27600.0,17.228,17.228,17.2021,17.228,27600.0
2006-08-11 15:30:00,26.58,26.64,26.57,26.6,39300.0,17.228,17.2669,17.2215,17.241,39300.0
2006-08-14 09:30:00,26.83,26.92,26.74,26.79,138300.0,17.3901,17.4484,17.3317,17.3641,138300.0
2006-08-14 10:00:00,26.77,26.83,26.77,26.83,57600.0,17.3512,17.3901,17.3512,17.3901,57600.0
2006-08-14 10:30:00,26.84,26.84,26.78,26.81,16500.0,17.3965,17.3965,17.3577,17.3771,16500.0
2006-08-14 11:00:00,26.81,26.9,26.81,26.88,66900.0,17.3771,17.4354,17.3771,17.4225,66900.0
2006-08-14 11:30:00,26.88,26.94,26.86,26.93,175800.0,17.4225,17.4614,17.4095,17.4549,175800.0
2006-08-14 12:00:00,26.93,26.97,26.91,26.97,105600.0,17.4549,17.4808,17.4419,17.4808,105600.0
2006-08-14 12:30:00,26.97,26.98,26.91,26.93,113400.0,17.4808,17.4873,17.4419,17.4549,113400.0
2006-08-14 13:00:00,26.93,26.96,26.91,26.94,25500.0,17.4549,17.4743,17.4419,17.4614,25500.0
2006-08-14 13:30:00,26.91,26.94,26.91,26.91,16800.0,17.4419,17.4614,17.4419,17.4419,16800.0
2006-08-14 14:00:00,26.89,26.9,26.82,26.85,33600.0,17.429,17.4354,17.3836,17.403,33600.0
2006-08-14 14:30:00,26.81,26.86,26.73,26.76,64800.0,17.3771,17.4095,17.3252,17.3447,64800.0
2006-08-14 15:00:00,26.74,26.77,26.69,26.75,59100.0,17.3317,17.3512,17.2993,17.3382,59100.0
2006-08-14 15:30:00,26.76,26.76,26.72,26.73,77100.0,17.3447,17.3447,17.3188,17.3252,77100.0
2006-08-15 09:30:00,27.0,27.06,26.9,26.99,231300.0,17.5003,17.5391,17.4354,17.4938,231300.0
2006-08-15 10:00:00,27.02,27.03,26.98,27.01,49500.0,17.5132,17.5197,17.4873,17.5067,49500.0
2006-08-15 10:30:00,27.01,27.07,27.0,27.06,49500.0,17.5067,17.5456,17.5003,17.5391,49500.0
2006-08-15 11:00:00,27.06,27.14,27.05,27.13,288600.0,17.5391,17.591,17.5327,17.5845,288600.0
2006-08-15 11:30:00,27.12,27.13,27.07,27.12,50400.0,17.578,17.5845,17.5456,17.578,50400.0
2006-08-15 12:00:00,27.12,27.12,27.07,27.12,29100.0,17.578,17.578,17.5456,17.578,29100.0
2006-08-15 12:30:00,27.12,27.14,27.07,27.14,113700.0,17.578,17.591,17.5456,17.591,113700.0
2006-08-15 13:00:00,27.14,27.14,27.08,27.11,97800.0,17.591,17.591,17.5521,17.5715,97800.0
2006-08-15 13:30:00,27.11,27.11,27.07,27.1,34500.0,17.5715,17.5715,17.5456,17.5651,34500.0
2006-08-15 14:00:00,27.1,27.15,27.08,27.1,47100.0,17.5651,17.5975,17.5521,17.5651,47100.0
2006-08-15 14:30:00,27.12,27.18,27.11,27.18,91800.0,17.578,17.6169,17.5715,17.6169,91800.0
2006-08-15 15:00:00,27.18,27.24,27.17,27.18,97800.0,17.6169,17.6558,17.6104,17.6169,97800.0
2006-08-15 15:30:00,27.18,27.21,27.16,27.21,106800.0,17.6169,17.6364,17.604,17.6364,106800.0
2006-08-16 09:30:00,27.4,27.43,27.22,27.29,275100.0,17.7595,17.779,17.6428,17.6882,275100.0
2006-08-16 10:00:00,27.3,27.31,27.28,27.28,79500.0,17.6947,17.7012,17.6817,17.6817,79500.0
2006-08-16 10:30:00,27.3,27.33,27.28,27.32,71400.0,17.6947,17.7141,17.6817,17.7077,71400.0
2006-08-16 11:00:00,27.31,27.33,27.28,27.33,102300.0,17.7012,17.7141,17.6817,17.7141,102300.0
2006-08-16 11:30:00,27.33,27.33,27.3,27.3,38100.0,17.7141,17.7141,17.6947,17.6947,38100.0
2006-08-16 12:00:00,27.32,27.33,27.3,27.31,108000.0,17.7077,17.7141,17.6947,17.7012,108000.0
2006-08-16 12:30:00,27.33,27.39,27.31,27.35,179400.0,17.7141,17.753,17.7012,17.7271,179400.0
2006-08-16 13:00:00,27.34,27.35,27.26,27.26,161100.0,17.7206,17.7271,17.6688,17.6688,161100.0
2006-08-16 13:30:00,27.26,27.31,27.26,27.3,45300.0,17.6688,17.7012,17.6688,17.6947,45300.0
2006-08-16 14:00:00,27.31,27.31,27.27,27.27,54000.0,17.7012,17.7012,17.6753,17.6753,54000.0
2006-08-16 14:30:00,27.29,27.31,27.27,27.31,78900.0,17.6882,17.7012,17.6753,17.7012,78900.0
2006-08-16 15:00:00,27.31,27.35,27.29,27.33,108000.0,17.7012,17.7271,17.6882,17.7141,108000.0
2006-08-16 15:30:00,27.35,27.37,27.32,27.32,104700.0,17.7271,17.7401,17.7077,17.7077,104700.0
2006-08-17 09:30:00,27.03,27.09,26.99,27.06,134400.0,17.5197,17.5586,17.4938,17.5391,134400.0
2006-08-17 10:00:00,27.06,27.09,26.99,26.99,180600.0,17.5391,17.5586,17.4938,17.4938,180600.0
2006-08-17 10:30:00,27.01,27.06,26.97,27.06,52500.0,17.5067,17.5391,17.4808,17.5391,52500.0
2006-08-17 11:00:00,27.03,27.06,27.01,27.03,38100.0,17.5197,17.5391,17.5067,17.5197,38100.0
2006-08-17 11:30:00,27.03,27.03,27.0,27.02,36000.0,17.5197,17.5197,17.5003,17.5132,36000.0
2006-08-17 12:00:00,27.02,27.03,27.01,27.03,111300.0,17.5132,17.5197,17.5067,17.5197,111300.0
2006-08-17 12:30:00,27.03,27.03,27.01,27.02,39000.0,17.5197,17.5197,17.5067,17.5132,39000.0
2006-08-17 13:00:00,27.01,27.03,27.0,27.03,48600.0,17.5067,17.5197,17.5003,17.5197,48600.0
2006-08-17 13:30:00,27.03,27.03,26.87,26.87,177900.0,17.5197,17.5197,17.416,17.416,177900.0
2006-08-17 14:00:00,26.87,26.93,26.74,26.74,163800.0,17.416,17.4549,17.3317,17.3317,163800.0
2006-08-17 14:30:00,26.74,26.86,26.74,26.86,46200.0,17.3317,17.4095,17.3317,17.4095,46200.0
2006-08-17 15:00:00,26.86,26.88,26.8,26.82,123300.0,17.4095,17.4225,17.3706,17.3836,123300.0
2006-08-17 15:30:00,26.82,26.88,26.8,26.85,75300.0,17.3836,17.4225,17.3706,17.403,75300.0
2006-08-18 09:30:00,26.8,26.83,26.67,26.69,356100.0,17.3706,17.3901,17.2864,17.2993,356100.0
2006-08-18 10:00:00,26.69,26.7,26.58,26.61,246600.0,17.2993,17.3058,17.228,17.2475,246600.0
2006-08-18 10:30:00,26.6,26.65,26.57,26.62,123600.0,17.241,17.2734,17.2215,17.254,123600.0
2006-08-18 11:00:00,26.66,26.7,26.64,26.66,65700.0,17.2799,17.3058,17.2669,17.2799,65700.0
2006-08-18 11:30:00,26.66,26.7,26.64,26.66,84600.0,17.2799,17.3058,17.2669,17.2799,84600.0
2006-08-18 12:00:00,26.64,26.7,26.63,26.67,49500.0,17.2669,17.3058,17.2604,17.2864,49500.0
2006-08-18 12:30:00,26.69,26.71,26.64,26.71,37800.0,17.2993,17.3123,17.2669,17.3123,37800.0
2006-08-18 13:00:00,26.71,26.72,26.67,26.7,32400.0,17.3123,17.3188,17.2864,17.3058,32400.0
2006-08-18 13:30:00,26.71,26.8,26.69,26.77,89100.0,17.3123,17.3706,17.2993,17.3512,89100.0
2006-08-18 14:00:00,26.78,26.83,26.77,26.81,33600.0,17.3577,17.3901,17.3512,17.3771,33600.0
2006-08-18 14:30:00,26.81,26.84,26.8,26.8,50700.0,17.3771,17.3965,17.3706,17.3706,50700.0
2006-08-18 15:00:00,26.8,26.83,26.78,26.79,32100.0,17.3706,17.3901,17.3577,17.3641,32100.0
2006-08-18 15:30:00,26.77,26.84,26.77,26.81,70500.0,17.3512,17.3965,17.3512,17.3771,70500.0
2006-08-21 09:30:00,26.38,26.38,26.33,26.35,191100.0,17.0984,17.0984,17.066,17.0789,191100.0
2006-08-21 10:00:00,26.35,26.39,26.35,26.38,60900.0,17.0789,17.1049,17.0789,17.0984,60900.0
2006-08-21 10:30:00,26.38,26.49,26.38,26.42,78900.0,17.0984,17.1697,17.0984,17.1243,78900.0
2006-08-21 11:00:00,26.42,26.45,26.4,26.44,34500.0,17.1243,17.1438,17.1114,17.1373,34500.0
2006-08-21 11:30:00,26.43,26.47,26.37,26.37,73800.0,17.1308,17.1567,17.0919,17.0919,73800.0
2006-08-21 12:00:00,26.37,26.39,26.37,26.38,54600.0,17.0919,17.1049,17.0919,17.0984,54600.0
2006-08-21 12:30:00,26.38,26.41,26.37,26.38,112500.0,17.0984,17.1178,17.0919,17.0984,112500.0
2006-08-21 13:00:00,26.38,26.4,26.34,26.38,65100.0,17.0984,17.1114,17.0725,17.0984,65100.0
2006-08-21 13:30:00,26.37,26.42,26.37,26.42,18000.0,17.0919,17.1243,17.0919,17.1243,18000.0
2006-08-21 14:00:00,26.42,26.42,26.38,26.39,30900.0,17.1243,17.1243,17.0984,17.1049,30900.0
2006-08-21 14:30:00,26.4,26.4,26.36,26.37,102000.0,17.1114,17.1114,17.0854,17.0919,102000.0
2006-08-21 15:00:00,26.36,26.42,26.36,26.39,33900.0,17.0854,17.1243,17.0854,17.1049,33900.0
2006-08-21 15:30:00,26.41,26.43,26.39,26.41,66600.0,17.1178,17.1308,17.1049,17.1178,66600.0
2006-08-22 09:30:00,26.5,26.65,26.5,26.61,181500.0,17.1762,17.2734,17.1762,17.2475,181500.0
2006-08-22 10:00:00,26.61,26.63,26.55,26.61,118800.0,17.2475,17.2604,17.2086,17.2475,118800.0
2006-08-22 10:30:00,26.61,26.67,26.59,26.67,80700.0,17.2475,17.2864,17.2345,17.2864,80700.0
2006-08-22 11:00:00,26.68,26.69,26.62,26.66,85800.0,17.2928,17.2993,17.254,17.2799,85800.0
2006-08-22 11:30:00,26.66,26.7,26.65,26.65,56400.0,17.2799,17.3058,17.2734,17.2734,56400.0
2006-08-22 12:00:00,26.67,26.7,26.65,26.7,42900.0,17.2864,17.3058,17.2734,17.3058,42900.0
2006-08-22 12:30:00,26.68,26.7,26.67,26.68,23100.0,17.2928,17.3058,17.2864,17.2928,23100.0
2006-08-22 13:00:00,26.68,26.68,26.55,26.57,83700.0,17.2928,17.2928,17.2086,17.2215,83700.0
2006-08-22 13:30:00,26.56,26.58,26.51,26.55,62400.0,17.2151,17.228,17.1827,17.2086,62400.0
2006-08-22 14:00:00,26.55,26.58,26.52,26.53,33900.0,17.2086,17.228,17.1891,17.1956,33900.0
2006-08-22 14:30:00,26.53,26.59,26.53,26.59,13500.0,17.1956,17.2345,17.1956,17.2345,13500.0
2006-08-22 15:00:00,26.56,26.64,26.56,26.61,49200.0,17.2151,17.2669,17.2151,17.2475,49200.0
2006-08-22 15:30:00,26.63,26.68,26.6,26.63,110700.0,17.2604,17.2928,17.241,17.2604,110700.0
2006-08-23 09:30:00,26.47,26.54,26.45,26.53,78900.0,17.1567,17.2021,17.1438,17.1956,78900.0
2006-08-23 10:00:00,26.53,26.54,26.37,26.37,110400.0,17.1956,17.2021,17.0919,17.0919,110400.0
2006-08-23 10:30:00,26.38,26.42,26.36,26.38,71700.0,17.0984,17.1243,17.0854,17.0984,71700.0
2006-08-23 11:00:00,26.37,26.39,26.23,26.32,196200.0,17.0919,17.1049,17.0012,17.0595,196200.0
2006-08-23 11:30:00,26.32,26.34,26.23,26.28,495600.0,17.0595,17.0725,17.0012,17.0336,495600.0
2006-08-23 12:00:00,26.28,26.29,26.23,26.24,46800.0,17.0336,17.0401,17.0012,17.0077,46800.0
2006-08-23 12:30:00,26.25,26.28,26.24,26.28,20700.0,17.0141,17.0336,17.0077,17.0336,20700.0
2006-08-23 13:00:00,26.28,26.28,26.24,26.24,26700.0,17.0336,17.0336,17.0077,17.0077,26700.0
2006-08-23 13:30:00,26.24,26.25,26.15,26.17,120000.0,17.0077,17.0141,16.9493,16.9623,120000.0
2006-08-23 14:00:00,26.16,26.21,26.14,26.19,31500.0,16.9558,16.9882,16.9428,16.9752,31500.0
2006-08-23 14:30:00,26.21,26.23,26.16,26.2,40800.0,16.9882,17.0012,16.9558,16.9817,40800.0
2006-08-23 15:00:00,26.17,26.25,26.12,26.25,240300.0,16.9623,17.0141,16.9299,17.0141,240300.0
2006-08-23 15:30:00,26.25,26.26,26.22,26.23,85200.0,17.0141,17.0206,16.9947,17.0012,85200.0
2006-08-24 09:30:00,26.22,26.23,26.17,26.19,115500.0,16.9947,17.0012,16.9623,16.9752,115500.0
2006-08-24 10:00:00,26.19,26.23,26.12,26.21,124800.0,16.9752,17.0012,16.9299,16.9882,124800.0
2006-08-24 10:30:00,26.21,26.22,26.13,26.18,84600.0,16.9882,16.9947,16.9364,16.9688,84600.0
2006-08-24 11:00:00,26.18,26.2,26.13,26.13,72600.0,16.9688,16.9817,16.9364,16.9364,72600.0
2006-08-24 11:30:00,26.13,26.15,26.12,26.13,25200.0,16.9364,16.9493,16.9299,16.9364,25200.0
2006-08-24 12:00:00,26.12,26.15,26.1,26.15,62400.0,16.9299,16.9493,16.9169,16.9493,62400.0
2006-08-24 12:30:00,26.11,26.15,26.07,26.15,90600.0,16.9234,16.9493,16.8975,16.9493,90600.0
2006-08-24 13:00:00,26.15,26.15,26.07,26.14,79500.0,16.9493,16.9493,16.8975,16.9428,79500.0
2006-08-24 13:30:00,26.11,26.14,26.07,26.07,63000.0,16.9234,16.9428,16.8975,16.8975,63000.0
2006-08-24 14:00:00,26.08,26.14,26.07,26.14,74700.0,16.9039,16.9428,16.8975,16.9428,74700.0
2006-08-24 14:30:00,26.14,26.17,26.09,26.15,123900.0,16.9428,16.9623,16.9104,16.9493,123900.0
2006-08-24 15:00:00,26.15,26.17,26.13,26.16,41100.0,16.9493,16.9623,16.9364,16.9558,41100.0
2006-08-24 15:30:00,26.17,26.19,26.14,26.19,117000.0,16.9623,16.9752,16.9428,16.9752,117000.0
2006-08-25 09:30:00,26.03,26.19,26.03,26.18,171000.0,16.8715,16.9752,16.8715,16.9688,171000.0
2006-08-25 10:00:00,26.17,26.25,26.16,26.2,104100.0,16.9623,17.0141,16.9558,16.9817,104100.0
2006-08-25 10:30:00,26.2,26.21,26.12,26.15,128700.0,16.9817,16.9882,16.9299,16.9493,128700.0
2006-08-25 11:00:00,26.12,26.13,26.09,26.12,99300.0,16.9299,16.9364,16.9104,16.9299,99300.0
2006-08-25 11:30:00,26.12,26.12,26.08,26.09,15300.0,16.9299,16.9299,16.9039,16.9104,15300.0
2006-08-25 12:00:00,26.09,26.12,26.07,26.11,45000.0,16.9104,16.9299,16.8975,16.9234,45000.0
2006-08-25 12:30:00,26.11,26.11,26.07,26.11,45000.0,16.9234,16.9234,16.8975,16.9234,45000.0
2006-08-25 13:00:00,26.08,26.11,26.08,26.11,28800.0,16.9039,16.9234,16.9039,16.9234,28800.0
2006-08-25 13:30:00,26.09,26.09,26.07,26.08,141000.0,16.9104,16.9104,16.8975,16.9039,141000.0
2006-08-25 14:00:00,26.08,26.1,26.07,26.1,268500.0,16.9039,16.9169,16.8975,16.9169,268500.0
2006-08-25 14:30:00,26.08,26.1,26.08,26.1,52800.0,16.9039,16.9169,16.9039,16.9169,52800.0
2006-08-25 15:00:00,26.09,26.14,26.09,26.14,39000.0,16.9104,16.9428,16.9104,16.9428,39000.0
2006-08-25 15:30:00,26.14,26.14,26.12,26.13,106500.0,16.9428,16.9428,16.9299,16.9364,106500.0
2006-08-28 09:30:00,26.02,26.07,25.99,26.06,140700.0,16.8651,16.8975,16.8456,16.891,140700.0
2006-08-28 10:00:00,26.04,26.09,26.03,26.09,84300.0,16.878,16.9104,16.8715,16.9104,84300.0
2006-08-28 10:30:00,26.09,26.15,26.09,26.1,162900.0,16.9104,16.9493,16.9104,16.9169,162900.0
2006-08-28 11:00:00,26.1,26.14,26.08,26.08,103800.0,16.9169,16.9428,16.9039,16.9039,103800.0
2006-08-28 11:30:00,26.11,26.12,26.08,26.12,59700.0,16.9234,16.9299,16.9039,16.9299,59700.0
2006-08-28 12:00:00,26.12,26.14,26.08,26.13,150600.0,16.9299,16.9428,16.9039,16.9364,150600.0
2006-08-28 12:30:00,26.13,26.14,26.1,26.11,127500.0,16.9364,16.9428,16.9169,16.9234,127500.0
2006-08-28 13:00:00,26.11,26.12,26.1,26.12,22500.0,16.9234,16.9299,16.9169,16.9299,22500.0
2006-08-28 13:30:00,26.11,26.13,26.11,26.12,23100.0,16.9234,16.9364,16.9234,16.9299,23100.0
2006-08-28 14:00:00,26.12,26.16,26.11,26.15,57600.0,16.9299,16.9558,16.9234,16.9493,57600.0
2006-08-28 14:30:00,26.15,26.15,26.1,26.12,35100.0,16.9493,16.9493,16.9169,16.9299,35100.0
2006-08-28 15:00:00,26.13,26.16,26.1,26.11,33900.0,16.9364,16.9558,16.9169,16.9234,33900.0
2006-08-28 15:30:00,26.15,26.15,26.1,26.1,64200.0,16.9493,16.9493,16.9169,16.9169,64200.0
2006-08-29 09:30:00,26.3,26.33,26.22,26.29,140100.0,17.0465,17.066,16.9947,17.0401,140100.0
2006-08-29 10:00:00,26.29,26.35,26.16,26.22,158700.0,17.0401,17.0789,16.9558,16.9947,158700.0
2006-08-29 10:30:00,26.19,26.24,26.17,26.21,43800.0,16.9752,17.0077,16.9623,16.9882,43800.0
2006-08-29 11:00:00,26.22,26.25,26.18,26.24,142800.0,16.9947,17.0141,16.9688,17.0077,142800.0
2006-08-29 11:30:00,26.24,26.24,26.16,26.16,35700.0,17.0077,17.0077,16.9558,16.9558,35700.0
2006-08-29 12:00:00,26.16,26.22,26.15,26.21,120000.0,16.9558,16.9947,16.9493,16.9882,120000.0
2006-08-29 12:30:00,26.2,26.22,26.19,26.2,76800.0,16.9817,16.9947,16.9752,16.9817,76800.0
2006-08-29 13:00:00,26.2,26.2,26.17,26.19,33900.0,16.9817,16.9817,16.9623,16.9752,33900.0
2006-08-29 13:30:00,26.18,26.23,26.18,26.23,92100.0,16.9688,17.0012,16.9688,17.0012,92100.0
2006-08-29 14:00:00,26.22,26.27,26.18,26.24,114300.0,16.9947,17.0271,16.9688,17.0077,114300.0
2006-08-29 14:30:00,26.21,26.33,26.21,26.3,155100.0,16.9882,17.066,16.9882,17.0465,155100.0
2006-08-29 15:00:00,26.3,26.33,26.25,26.29,155400.0,17.0465,17.066,17.0141,17.0401,155400.0
2006-08-29 15:30:00,26.3,26.39,26.3,26.35,67500.0,17.0465,17.1049,17.0465,17.0789,67500.0
2006-08-30 09:30:00,26.63,26.63,26.45,26.48,144300.0,17.2604,17.2604,17.1438,17.1632,144300.0
2006-08-30 10:00:00,26.46,26.56,26.45,26.53,77700.0,17.1502,17.2151,17.1438,17.1956,77700.0
2006-08-30 10:30:00,26.52,26.53,26.48,26.49,58200.0,17.1891,17.1956,17.1632,17.1697,58200.0
2006-08-30 11:00:00,26.49,26.52,26.46,26.47,45000.0,17.1697,17.1891,17.1502,17.1567,45000.0
2006-08-30 11:30:00,26.48,26.48,26.36,26.43,125700.0,17.1632,17.1632,17.0854,17.1308,125700.0
2006-08-30 12:00:00,26.43,26.43,26.38,26.41,8700.0,17.1308,17.1308,17.0984,17.1178,8700.0
2006-08-30 12:30:00,26.4,26.43,26.39,26.39,35700.0,17.1114,17.1308,17.1049,17.1049,35700.0
2006-08-30 13:00:00,26.39,26.43,26.39,26.42,72000.0,17.1049,17.1308,17.1049,17.1243,72000.0
2006-08-30 13:30:00,26.42,26.48,26.42,26.48,73800.0,17.1243,17.1632,17.1243,17.1632,73800.0
2006-08-30 14:00:00,26.49,26.49,26.46,26.48,34500.0,17.1697,17.1697,17.1502,17.1632,34500.0
2006-08-30 14:30:00,26.49,26.49,26.43,26.44,34800.0,17.1697,17.1697,17.1308,17.1373,34800.0
2006-08-30 15:00:00,26.45,26.47,26.44,26.46,25200.0,17.1438,17.1567,17.1373,17.1502,25200.0
2006-08-30 15:30:00,26.46,26.5,26.46,26.47,63000.0,17.1502,17.1762,17.1502,17.1567,63000.0
2006-08-31 09:30:00,26.55,26.55,26.39,26.39,111000.0,17.2086,17.2086,17.1049,17.1049,111000.0
2006-08-31 10:00:00,26.37,26.44,26.34,26.38,82200.0,17.0919,17.1373,17.0725,17.0984,82200.0
2006-08-31 10:30:00,26.37,26.41,26.36,26.39,85500.0,17.0919,17.1178,17.0854,17.1049,85500.0
2006-08-31 11:00:00,26.39,26.42,26.37,26.4,56100.0,17.1049,17.1243,17.0919,17.1114,56100.0
2006-08-31 11:30:00,26.4,26.42,26.38,26.41,59400.0,17.1114,17.1243,17.0984,17.1178,59400.0
2006-08-31 12:00:00,26.41,26.42,26.38,26.42,46800.0,17.1178,17.1243,17.0984,17.1243,46800.0
2006-08-31 12:30:00,26.41,26.43,26.4,26.43,50400.0,17.1178,17.1308,17.1114,17.1308,50400.0
2006-08-31 13:00:00,26.42,26.44,26.41,26.44,18000.0,17.1243,17.1373,17.1178,17.1373,18000.0
2006-08-31 13:30:00,26.44,26.44,26.42,26.43,2400.0,17.1373,17.1373,17.1243,17.1308,2400.0
2006-08-31 14:00:00,26.43,26.43,26.41,26.43,15000.0,17.1308,17.1308,17.1178,17.1308,15000.0
2006-08-31 14:30:00,26.42,26.45,26.41,26.44,63300.0,17.1243,17.1438,17.1178,17.1373,63300.0
2006-08-31 15:00:00,26.45,26.48,26.43,26.43,63300.0,17.1438,17.1632,17.1308,17.1308,63300.0
2006-08-31 15:30:00,26.43,26.45,26.39,26.44,92400.0,17.1308,17.1438,17.1049,17.1373,92400.0
2006-09-01 09:30:00,26.51,26.58,26.5,26.53,287700.0,17.1827,17.228,17.1762,17.1956,287700.0
2006-09-01 10:00:00,26.54,26.55,26.51,26.53,132000.0,17.2021,17.2086,17.1827,17.1956,132000.0
2006-09-01 10:30:00,26.54,26.56,26.53,26.55,59700.0,17.2021,17.2151,17.1956,17.2086,59700.0
2006-09-01 11:00:00,26.55,26.58,26.54,26.55,21600.0,17.2086,17.228,17.2021,17.2086,21600.0
2006-09-01 11:30:00,26.56,26.6,26.54,26.6,71400.0,17.2151,17.241,17.2021,17.241,71400.0
2006-09-01 12:00:00,26.6,26.63,26.59,26.63,44400.0,17.241,17.2604,17.2345,17.2604,44400.0
2006-09-01 12:30:00,26.63,26.66,26.62,26.65,88500.0,17.2604,17.2799,17.254,17.2734,88500.0
2006-09-01 13:00:00,26.65,26.67,26.64,26.66,40200.0,17.2734,17.2864,17.2669,17.2799,40200.0
2006-09-01 13:30:00,26.65,26.67,26.63,26.64,47700.0,17.2734,17.2864,17.2604,17.2669,47700.0
2006-09-01 14:00:00,26.63,26.65,26.63,26.63,81000.0,17.2604,17.2734,17.2604,17.2604,81000.0
2006-09-01 14:30:00,26.63,26.67,26.63,26.66,58500.0,17.2604,17.2864,17.2604,17.2799,58500.0
2006-09-01 15:00:00,26.65,26.67,26.64,26.67,66300.0,17.2734,17.2864,17.2669,17.2864,66300.0
2006-09-01 15:30:00,26.67,26.67,26.64,26.67,48600.0,17.2864,17.2864,17.2669,17.2864,48600.0
2006-09-05 09:30:00,26.89,26.89,26.73,26.74,153900.0,17.429,17.429,17.3252,17.3317,153900.0
2006-09-05 10:00:00,26.73,26.85,26.72,26.82,132900.0,17.3252,17.403,17.3188,17.3836,132900.0
2006-09-05 10:30:00,26.82,26.82,26.73,26.75,71400.0,17.3836,17.3836,17.3252,17.3382,71400.0
2006-09-05 11:00:00,26.75,26.8,26.75,26.77,76500.0,17.3382,17.3706,17.3382,17.3512,76500.0
2006-09-05 11:30:00,26.79,26.86,26.76,26.86,109500.0,17.3641,17.4095,17.3447,17.4095,109500.0
2006-09-05 12:00:00,26.85,26.9,26.83,26.9,83400.0,17.403,17.4354,17.3901,17.4354,83400.0
2006-09-05 12:30:00,26.9,26.9,26.87,26.87,192300.0,17.4354,17.4354,17.416,17.416,192300.0
2006-09-05 13:00:00,26.88,26.89,26.87,26.87,146100.0,17.4225,17.429,17.416,17.416,146100.0
2006-09-05 13:30:00,26.89,26.89,26.84,26.84,116400.0,17.429,17.429,17.3965,17.3965,116400.0
2006-09-05 14:00:00,26.84,26.85,26.83,26.85,79500.0,17.3965,17.403,17.3901,17.403,79500.0
2006-09-05 14:30:00,26.85,26.87,26.83,26.87,65100.0,17.403,17.416,17.3901,17.416,65100.0
2006-09-05 15:00:00,26.86,26.89,26.86,26.88,96000.0,17.4095,17.429,17.4095,17.4225,96000.0
2006-09-05 15:30:00,26.87,26.89,26.84,26.85,85800.0,17.416,17.429,17.3965,17.403,85800.0
2006-09-06 09:30:00,26.52,26.63,26.46,26.49,184200.0,17.1891,17.2604,17.1502,17.1697,184200.0
2006-09-06 10:00:00,26.53,26.56,26.5,26.55,218400.0,17.1956,17.2151,17.1762,17.2086,218400.0
2006-09-06 10:30:00,26.53,26.59,26.52,26.59,124500.0,17.1956,17.2345,17.1891,17.2345,124500.0
2006-09-06 11:00:00,26.59,26.59,26.55,26.58,88500.0,17.2345,17.2345,17.2086,17.228,88500.0
2006-09-06 11:30:00,26.58,26.58,26.5,26.5,67800.0,17.228,17.228,17.1762,17.1762,67800.0
2006-09-06 12:00:00,26.49,26.54,26.48,26.51,53400.0,17.1697,17.2021,17.1632,17.1827,53400.0
2006-09-06 12:30:00,26.51,26.56,26.49,26.53,45900.0,17.1827,17.2151,17.1697,17.1956,45900.0
2006-09-06 13:00:00,26.51,26.53,26.5,26.53,17100.0,17.1827,17.1956,17.1762,17.1956,17100.0
2006-09-06 13:30:00,26.53,26.56,26.51,26.53,20700.0,17.1956,17.2151,17.1827,17.1956,20700.0
2006-09-06 14:00:00,26.56,26.57,26.5,26.52,42900.0,17.2151,17.2215,17.1762,17.1891,42900.0
2006-09-06 14:30:00,26.51,26.52,26.43,26.44,141300.0,17.1827,17.1891,17.1308,17.1373,141300.0
2006-09-06 15:00:00,26.45,26.45,26.4,26.4,100800.0,17.1438,17.1438,17.1114,17.1114,100800.0
2006-09-06 15:30:00,26.41,26.41,26.31,26.33,162300.0,17.1178,17.1178,17.053,17.066,162300.0
2006-09-07 09:30:00,26.17,26.3,26.13,26.22,188400.0,16.9623,17.0465,16.9364,16.9947,188400.0
2006-09-07 10:00:00,26.21,26.21,26.07,26.12,229200.0,16.9882,16.9882,16.8975,16.9299,229200.0
2006-09-07 10:30:00,26.12,26.22,26.12,26.19,305100.0,16.9299,16.9947,16.9299,16.9752,305100.0
2006-09-07 11:00:00,26.19,26.23,26.18,26.2,110100.0,16.9752,17.0012,16.9688,16.9817,110100.0
2006-09-07 11:30:00,26.21,26.33,26.2,26.3,165000.0,16.9882,17.066,16.9817,17.0465,165000.0
2006-09-07 12:00:00,26.3,26.34,26.26,26.3,158700.0,17.0465,17.0725,17.0206,17.0465,158700.0
2006-09-07 12:30:00,26.3,26.32,26.26,26.28,44400.0,17.0465,17.0595,17.0206,17.0336,44400.0
2006-09-07 13:00:00,26.26,26.32,26.25,26.26,62700.0,17.0206,17.0595,17.0141,17.0206,62700.0
2006-09-07 13:30:00,26.27,26.4,26.27,26.35,54300.0,17.0271,17.1114,17.0271,17.0789,54300.0
2006-09-07 14:00:00,26.35,26.38,26.32,26.32,27900.0,17.0789,17.0984,17.0595,17.0595,27900.0
2006-09-07 14:30:00,26.33,26.37,26.3,26.33,37500.0,17.066,17.0919,17.0465,17.066,37500.0
2006-09-07 15:00:00,26.31,26.33,26.3,26.32,42300.0,17.053,17.066,17.0465,17.0595,42300.0
2006-09-07 15:30:00,26.33,26.35,26.23,26.23,78300.0,17.066,17.0789,17.0012,17.0012,78300.0
2006-09-08 09:30:00,26.32,26.4,26.28,26.37,66300.0,17.0595,17.1114,17.0336,17.0919,66300.0
2006-09-08 10:00:00,26.34,26.39,26.34,26.39,90900.0,17.0725,17.1049,17.0725,17.1049,90900.0
2006-09-08 10:30:00,26.39,26.4,26.36,26.4,104100.0,17.1049,17.1114,17.0854,17.1114,104100.0
2006-09-08 11:00:00,26.4,26.41,26.38,26.38,37500.0,17.1114,17.1178,17.0984,17.0984,37500.0
2006-09-08 11:30:00,26.38,26.39,26.37,26.38,21300.0,17.0984,17.1049,17.0919,17.0984,21300.0
2006-09-08 12:00:00,26.38,26.39,26.35,26.35,36900.0,17.0984,17.1049,17.0789,17.0789,36900.0
2006-09-08 12:30:00,26.36,26.38,26.34,26.37,29400.0,17.0854,17.0984,17.0725,17.0919,29400.0
2006-09-08 13:00:00,26.37,26.37,26.34,26.36,20700.0,17.0919,17.0919,17.0725,17.0854,20700.0
2006-09-08 13:30:00,26.38,26.41,26.36,26.38,38400.0,17.0984,17.1178,17.0854,17.0984,38400.0
2006-09-08 14:00:00,26.4,26.41,26.38,26.39,59100.0,17.1114,17.1178,17.0984,17.1049,59100.0
2006-09-08 14:30:00,26.39,26.42,26.38,26.4,59700.0,17.1049,17.1243,17.0984,17.1114,59700.0
2006-09-08 15:00:00,26.41,26.41,26.38,26.4,28800.0,17.1178,17.1178,17.0984,17.1114,28800.0
2006-09-08 15:30:00,26.39,26.4,26.38,26.38,68400.0,17.1049,17.1114,17.0984,17.0984,68400.0
2006-09-11 09:30:00,26.17,26.17,25.89,25.9,230100.0,16.9623,16.9623,16.7808,16.7873,230100.0
2006-09-11 10:00:00,25.9,26.0,25.9,25.95,146700.0,16.7873,16.8521,16.7873,16.8197,146700.0
2006-09-11 10:30:00,25.94,26.0,25.77,25.83,601800.0,16.8132,16.8521,16.703,16.7419,601800.0
2006-09-11 11:00:00,25.83,25.88,25.79,25.85,203100.0,16.7419,16.7743,16.716,16.7549,203100.0
2006-09-11 11:30:00,25.85,25.88,25.83,25.87,131100.0,16.7549,16.7743,16.7419,16.7678,131100.0
2006-09-11 12:00:00,25.87,26.0,25.87,26.0,135600.0,16.7678,16.8521,16.7678,16.8521,135600.0
2006-09-11 12:30:00,26.0,26.0,25.94,25.94,92700.0,16.8521,16.8521,16.8132,16.8132,92700.0
2006-09-11 13:00:00,25.95,26.04,25.95,26.03,225300.0,16.8197,16.878,16.8197,16.8715,225300.0
2006-09-11 13:30:00,26.03,26.06,26.0,26.0,60900.0,16.8715,16.891,16.8521,16.8521,60900.0
2006-09-11 14:00:00,26.01,26.04,25.96,25.97,94800.0,16.8586,16.878,16.8262,16.8326,94800.0
2006-09-11 14:30:00,25.96,25.98,25.93,25.98,82800.0,16.8262,16.8391,16.8067,16.8391,82800.0
2006-09-11 15:00:00,25.98,25.98,25.88,25.92,75600.0,16.8391,16.8391,16.7743,16.8002,75600.0
2006-09-11 15:30:00,25.9,25.98,25.9,25.92,142800.0,16.7873,16.8391,16.7873,16.8002,142800.0
2006-09-12 09:30:00,26.22,26.24,26.15,26.16,147000.0,16.9947,17.0077,16.9493,16.9558,147000.0
2006-09-12 10:00:00,26.17,26.23,26.16,26.23,214800.0,16.9623,17.0012,16.9558,17.0012,214800.0
2006-09-12 10:30:00,26.24,26.33,26.22,26.27,74400.0,17.0077,17.066,16.9947,17.0271,74400.0
2006-09-12 11:00:00,26.27,26.3,26.25,26.28,100800.0,17.0271,17.0465,17.0141,17.0336,100800.0
2006-09-12 11:30:00,26.29,26.33,26.24,26.29,56400.0,17.0401,17.066,17.0077,17.0401,56400.0
2006-09-12 12:00:00,26.28,26.3,26.28,26.29,54300.0,17.0336,17.0465,17.0336,17.0401,54300.0
2006-09-12 12:30:00,26.3,26.32,26.27,26.27,65400.0,17.0465,17.0595,17.0271,17.0271,65400.0
2006-09-12 13:00:00,26.27,26.29,26.26,26.27,35100.0,17.0271,17.0401,17.0206,17.0271,35100.0
2006-09-12 13:30:00,26.26,26.33,26.26,26.29,80400.0,17.0206,17.066,17.0206,17.0401,80400.0
2006-09-12 14:00:00,26.29,26.34,26.29,26.34,104400.0,17.0401,17.0725,17.0401,17.0725,104400.0
2006-09-12 14:30:00,26.34,26.37,26.3,26.35,117000.0,17.0725,17.0919,17.0465,17.0789,117000.0
2006-09-12 15:00:00,26.36,26.4,26.36,26.38,88800.0,17.0854,17.1114,17.0854,17.0984,88800.0
2006-09-12 15:30:00,26.38,26.44,26.36,26.41,242400.0,17.0984,17.1373,17.0854,17.1178,242400.0
2006-09-13 09:30:00,26.42,26.5,26.4,26.48,121500.0,17.1243,17.1762,17.1114,17.1632,121500.0
2006-09-13 10:00:00,26.46,26.5,26.45,26.48,99600.0,17.1502,17.1762,17.1438,17.1632,99600.0
2006-09-13 10:30:00,26.49,26.49,26.44,26.48,112200.0,17.1697,17.1697,17.1373,17.1632,112200.0
2006-09-13 11:00:00,26.49,26.54,26.46,26.53,114600.0,17.1697,17.2021,17.1502,17.1956,114600.0
2006-09-13 11:30:00,26.53,26.57,26.52,26.57,100500.0,17.1956,17.2215,17.1891,17.2215,100500.0
2006-09-13 12:00:00,26.58,26.6,26.55,26.58,96300.0,17.228,17.241,17.2086,17.228,96300.0
2006-09-13 12:30:00,26.6,26.65,26.59,26.63,120300.0,17.241,17.2734,17.2345,17.2604,120300.0
2006-09-13 13:00:00,26.64,26.67,26.61,26.63,88500.0,17.2669,17.2864,17.2475,17.2604,88500.0
2006-09-13 13:30:00,26.63,26.65,26.63,26.64,87300.0,17.2604,17.2734,17.2604,17.2669,87300.0
2006-09-13 14:00:00,26.64,26.67,26.61,26.62,40800.0,17.2669,17.2864,17.2475,17.254,40800.0
2006-09-13 14:30:00,26.63,26.73,26.63,26.73,118200.0,17.2604,17.3252,17.2604,17.3252,118200.0
2006-09-13 15:00:00,26.72,26.75,26.64,26.65,127500.0,17.3188,17.3382,17.2669,17.2734,127500.0
2006-09-13 15:30:00,26.66,26.71,26.62,26.71,199800.0,17.2799,17.3123,17.254,17.3123,199800.0
2006-09-14 09:30:00,26.52,26.52,26.44,26.47,171300.0,17.1891,17.1891,17.1373,17.1567,171300.0
2006-09-14 10:00:00,26.47,26.47,26.41,26.43,169200.0,17.1567,17.1567,17.1178,17.1308,169200.0
2006-09-14 10:30:00,26.43,26.45,26.38,26.41,141300.0,17.1308,17.1438,17.0984,17.1178,141300.0
2006-09-14 11:00:00,26.42,26.47,26.41,26.47,79800.0,17.1243,17.1567,17.1178,17.1567,79800.0
2006-09-14 11:30:00,26.45,26.47,26.43,26.45,31800.0,17.1438,17.1567,17.1308,17.1438,31800.0
2006-09-14 12:00:00,26.43,26.45,26.4,26.43,68700.0,17.1308,17.1438,17.1114,17.1308,68700.0
2006-09-14 12:30:00,26.43,26.44,26.43,26.44,28500.0,17.1308,17.1373,17.1308,17.1373,28500.0
2006-09-14 13:00:00,26.43,26.44,26.42,26.42,18900.0,17.1308,17.1373,17.1243,17.1243,18900.0
2006-09-14 13:30:00,26.44,26.44,26.42,26.43,27600.0,17.1373,17.1373,17.1243,17.1308,27600.0
2006-09-14 14:00:00,26.42,26.42,26.38,26.38,59400.0,17.1243,17.1243,17.0984,17.0984,59400.0
2006-09-14 14:30:00,26.39,26.43,26.37,26.37,48000.0,17.1049,17.1308,17.0919,17.0919,48000.0
2006-09-14 15:00:00,26.37,26.39,26.31,26.37,92700.0,17.0919,17.1049,17.053,17.0919,92700.0
2006-09-14 15:30:00,26.33,26.42,26.32,26.38,86700.0,17.066,17.1243,17.0595,17.0984,86700.0
2006-09-15 09:30:00,26.5,26.58,26.4,26.5,482100.0,17.1762,17.228,17.1114,17.1762,482100.0
2006-09-15 10:00:00,26.51,26.57,26.49,26.52,50400.0,17.1827,17.2215,17.1697,17.1891,50400.0
2006-09-15 10:30:00,26.52,26.54,26.5,26.51,48000.0,17.1891,17.2021,17.1762,17.1827,48000.0
2006-09-15 11:00:00,26.51,26.52,26.47,26.48,38400.0,17.1827,17.1891,17.1567,17.1632,38400.0
2006-09-15 11:30:00,26.48,26.5,26.45,26.45,33000.0,17.1632,17.1762,17.1438,17.1438,33000.0
2006-09-15 12:00:00,26.45,26.49,26.44,26.45,22800.0,17.1438,17.1697,17.1373,17.1438,22800.0
2006-09-15 12:30:00,26.45,26.45,26.39,26.45,34800.0,17.1438,17.1438,17.1049,17.1438,34800.0
2006-09-15 13:00:00,26.47,26.49,26.44,26.46,52800.0,17.1567,17.1697,17.1373,17.1502,52800.0
2006-09-15 13:30:00,26.44,26.49,26.44,26.46,38100.0,17.1373,17.1697,17.1373,17.1502,38100.0
2006-09-15 14:00:00,26.46,26.49,26.46,26.47,48000.0,17.1502,17.1697,17.1502,17.1567,48000.0
2006-09-15 14:30:00,26.47,26.49,26.45,26.45,86400.0,17.1567,17.1697,17.1438,17.1438,86400.0
2006-09-15 15:00:00,26.45,26.51,26.42,26.49,36000.0,17.1438,17.1827,17.1243,17.1697,36000.0
2006-09-15 15:30:00,26.49,26.51,26.4,26.46,79500.0,17.1697,17.1827,17.1114,17.1502,79500.0
2006-09-18 09:30:00,26.67,26.68,26.62,26.68,109800.0,17.2864,17.2928,17.254,17.2928,109800.0
2006-09-18 10:00:00,26.68,26.78,26.67,26.75,186600.0,17.2928,17.3577,17.2864,17.3382,186600.0
2006-09-18 10:30:00,26.76,26.76,26.69,26.69,105300.0,17.3447,17.3447,17.2993,17.2993,105300.0
2006-09-18 11:00:00,26.7,26.72,26.69,26.7,65700.0,17.3058,17.3188,17.2993,17.3058,65700.0
2006-09-18 11:30:00,26.7,26.8,26.69,26.79,48000.0,17.3058,17.3706,17.2993,17.3641,48000.0
2006-09-18 12:00:00,26.79,26.81,26.75,26.8,43800.0,17.3641,17.3771,17.3382,17.3706,43800.0
2006-09-18 12:30:00,26.8,26.81,26.76,26.81,30900.0,17.3706,17.3771,17.3447,17.3771,30900.0
2006-09-18 13:00:00,26.81,26.91,26.81,26.91,114900.0,17.3771,17.4419,17.3771,17.4419,114900.0
2006-09-18 13:30:00,26.88,26.91,26.79,26.8,125700.0,17.4225,17.4419,17.3641,17.3706,125700.0
2006-09-18 14:00:00,26.79,26.81,26.76,26.79,134400.0,17.3641,17.3771,17.3447,17.3641,134400.0
2006-09-18 14:30:00,26.79,26.81,26.73,26.79,84000.0,17.3641,17.3771,17.3252,17.3641,84000.0
2006-09-18 15:00:00,26.79,26.83,26.78,26.82,66900.0,17.3641,17.3901,17.3577,17.3836,66900.0
2006-09-18 15:30:00,26.81,26.85,26.8,26.82,87600.0,17.3771,17.403,17.3706,17.3836,87600.0
2006-09-19 09:30:00,26.92,26.92,26.71,26.73,283800.0,17.4484,17.4484,17.3123,17.3252,283800.0
2006-09-19 10:00:00,26.73,26.73,26.67,26.69,196500.0,17.3252,17.3252,17.2864,17.2993,196500.0
2006-09-19 10:30:00,26.7,26.72,26.67,26.68,69600.0,17.3058,17.3188,17.2864,17.2928,69600.0
2006-09-19 11:00:00,26.67,26.74,26.66,26.66,116700.0,17.2864,17.3317,17.2799,17.2799,116700.0
2006-09-19 11:30:00,26.66,26.66,26.44,26.48,134100.0,17.2799,17.2799,17.1373,17.1632,134100.0
2006-09-19 12:00:00,26.49,26.55,26.36,26.36,91200.0,17.1697,17.2086,17.0854,17.0854,91200.0
2006-09-19 12:30:00,26.34,26.46,26.33,26.46,105600.0,17.0725,17.1502,17.066,17.1502,105600.0
2006-09-19 13:00:00,26.46,26.46,26.36,26.39,57900.0,17.1502,17.1502,17.0854,17.1049,57900.0
2006-09-19 13:30:00,26.37,26.4,26.37,26.38,40500.0,17.0919,17.1114,17.0919,17.0984,40500.0
2006-09-19 14:00:00,26.38,26.42,26.37,26.39,110700.0,17.0984,17.1243,17.0919,17.1049,110700.0
2006-09-19 14:30:00,26.42,26.42,26.37,26.38,48300.0,17.1243,17.1243,17.0919,17.0984,48300.0
2006-09-19 15:00:00,26.41,26.47,26.41,26.46,74100.0,17.1178,17.1567,17.1178,17.1502,74100.0
2006-09-19 15:30:00,26.46,26.5,26.45,26.45,152100.0,17.1502,17.1762,17.1438,17.1438,152100.0
2006-09-20 09:30:00,27.05,27.12,26.99,27.1,336900.0,17.5327,17.578,17.4938,17.5651,336900.0
2006-09-20 10:00:00,27.08,27.1,27.07,27.1,98700.0,17.5521,17.5651,17.5456,17.5651,98700.0
2006-09-20 10:30:00,27.1,27.17,27.09,27.14,191100.0,17.5651,17.6104,17.5586,17.591,191100.0
2006-09-20 11:00:00,27.15,27.16,27.05,27.07,71400.0,17.5975,17.604,17.5327,17.5456,71400.0
2006-09-20 11:30:00,27.08,27.1,27.06,27.1,28800.0,17.5521,17.5651,17.5391,17.5651,28800.0
2006-09-20 12:00:00,27.06,27.1,27.04,27.05,35400.0,17.5391,17.5651,17.5262,17.5327,35400.0
2006-09-20 12:30:00,27.05,27.09,27.03,27.08,93300.0,17.5327,17.5586,17.5197,17.5521,93300.0
2006-09-20 13:00:00,27.03,27.1,27.03,27.1,31500.0,17.5197,17.5651,17.5197,17.5651,31500.0
2006-09-20 13:30:00,27.1,27.16,27.04,27.14,55500.0,17.5651,17.604,17.5262,17.591,55500.0
2006-09-20 14:00:00,27.14,27.17,27.04,27.07,146400.0,17.591,17.6104,17.5262,17.5456,146400.0
2006-09-20 14:30:00,27.09,27.13,27.05,27.11,393300.0,17.5586,17.5845,17.5327,17.5715,393300.0
2006-09-20 15:00:00,27.11,27.17,27.1,27.13,111000.0,17.5715,17.6104,17.5651,17.5845,111000.0
2006-09-20 15:30:00,27.12,27.17,27.09,27.11,246300.0,17.578,17.6104,17.5586,17.5715,246300.0
2006-09-21 09:30:00,27.37,27.37,27.22,27.23,164100.0,17.7401,17.7401,17.6428,17.6493,164100.0
2006-09-21 10:00:00,27.22,27.22,27.14,27.2,70200.0,17.6428,17.6428,17.591,17.6299,70200.0
2006-09-21 10:30:00,27.2,27.25,27.2,27.24,84300.0,17.6299,17.6623,17.6299,17.6558,84300.0
2006-09-21 11:00:00,27.25,27.33,27.25,27.33,163200.0,17.6623,17.7141,17.6623,17.7141,163200.0
2006-09-21 11:30:00,27.3,27.37,27.26,27.28,170700.0,17.6947,17.7401,17.6688,17.6817,170700.0
2006-09-21 12:00:00,27.33,27.33,27.2,27.23,47400.0,17.7141,17.7141,17.6299,17.6493,47400.0
2006-09-21 12:30:00,27.26,27.26,27.13,27.14,43800.0,17.6688,17.6688,17.5845,17.591,43800.0
2006-09-21 13:00:00,27.15,27.15,27.05,27.14,79500.0,17.5975,17.5975,17.5327,17.591,79500.0
2006-09-21 13:30:00,27.15,27.2,27.11,27.18,53400.0,17.5975,17.6299,17.5715,17.6169,53400.0
2006-09-21 14:00:00,27.16,27.18,27.09,27.1,78900.0,17.604,17.6169,17.5586,17.5651,78900.0
2006-09-21 14:30:00,27.08,27.14,27.05,27.11,136500.0,17.5521,17.591,17.5327,17.5715,136500.0
2006-09-21 15:00:00,27.1,27.1,26.98,26.99,153000.0,17.5651,17.5651,17.4873,17.4938,153000.0
2006-09-21 15:30:00,26.99,27.03,26.97,26.98,158700.0,17.4938,17.5197,17.4808,17.4873,158700.0
2006-09-22 09:30:00,27.08,27.08,26.88,26.94,153300.0,17.5521,17.5521,17.4225,17.4614,153300.0
2006-09-22 10:00:00,26.93,26.94,26.8,26.87,280800.0,17.4549,17.4614,17.3706,17.416,280800.0
2006-09-22 10:30:00,26.87,26.89,26.75,26.75,155700.0,17.416,17.429,17.3382,17.3382,155700.0
2006-09-22 11:00:00,26.75,26.87,26.74,26.82,129300.0,17.3382,17.416,17.3317,17.3836,129300.0
2006-09-22 11:30:00,26.81,26.87,26.77,26.8,80100.0,17.3771,17.416,17.3512,17.3706,80100.0
2006-09-22 12:00:00,26.79,26.81,26.73,26.79,69600.0,17.3641,17.3771,17.3252,17.3641,69600.0
2006-09-22 12:30:00,26.78,26.84,26.74,26.84,74400.0,17.3577,17.3965,17.3317,17.3965,74400.0
2006-09-22 13:00:00,26.83,26.88,26.83,26.87,55500.0,17.3901,17.4225,17.3901,17.416,55500.0
2006-09-22 13:30:00,26.86,26.87,26.86,26.87,40200.0,17.4095,17.416,17.4095,17.416,40200.0
2006-09-22 14:00:00,26.84,26.86,26.8,26.83,42600.0,17.3965,17.4095,17.3706,17.3901,42600.0
2006-09-22 14:30:00,26.82,26.85,26.77,26.8,35400.0,17.3836,17.403,17.3512,17.3706,35400.0
2006-09-22 15:00:00,26.83,26.91,26.8,26.9,102600.0,17.3901,17.4419,17.3706,17.4354,102600.0
2006-09-22 15:30:00,26.9,26.91,26.8,26.85,152100.0,17.4354,17.4419,17.3706,17.403,152100.0
2006-09-25 09:30:00,27.05,27.06,26.89,26.91,104700.0,17.5327,17.5391,17.429,17.4419,104700.0
2006-09-25 10:00:00,26.91,27.04,26.86,26.87,133800.0,17.4419,17.5262,17.4095,17.416,133800.0
2006-09-25 10:30:00,26.87,26.87,26.79,26.85,120600.0,17.416,17.416,17.3641,17.403,120600.0
2006-09-25 11:00:00,26.85,26.94,26.85,26.92,83700.0,17.403,17.4614,17.403,17.4484,83700.0
2006-09-25 11:30:00,26.92,26.93,26.87,26.9,44400.0,17.4484,17.4549,17.416,17.4354,44400.0
2006-09-25 12:00:00,26.9,26.94,26.85,26.92,52800.0,17.4354,17.4614,17.403,17.4484,52800.0
2006-09-25 12:30:00,26.94,27.03,26.94,27.03,54900.0,17.4614,17.5197,17.4614,17.5197,54900.0
2006-09-25 13:00:00,27.05,27.14,27.03,27.13,102900.0,17.5327,17.591,17.5197,17.5845,102900.0
2006-09-25 13:30:00,27.13,27.17,27.11,27.14,78900.0,17.5845,17.6104,17.5715,17.591,78900.0
2006-09-25 14:00:00,27.14,27.22,27.14,27.21,84600.0,17.591,17.6428,17.591,17.6364,84600.0
2006-09-25 14:30:00,27.21,27.27,27.2,27.2,61200.0,17.6364,17.6753,17.6299,17.6299,61200.0
2006-09-25 15:00:00,27.22,27.27,27.21,27.26,71700.0,17.6428,17.6753,17.6364,17.6688,71700.0
2006-09-25 15:30:00,27.26,27.26,27.17,27.2,157200.0,17.6688,17.6688,17.6104,17.6299,157200.0
2006-09-26 09:30:00,26.88,26.88,26.58,26.67,260400.0,17.4225,17.4225,17.228,17.2864,260400.0
2006-09-26 10:00:00,26.69,26.82,26.69,26.79,208200.0,17.2993,17.3836,17.2993,17.3641,208200.0
2006-09-26 10:30:00,26.79,26.83,26.73,26.76,126300.0,17.3641,17.3901,17.3252,17.3447,126300.0
2006-09-26 11:00:00,26.75,26.77,26.72,26.76,27300.0,17.3382,17.3512,17.3188,17.3447,27300.0
2006-09-26 11:30:00,26.74,26.8,26.74,26.76,50400.0,17.3317,17.3706,17.3317,17.3447,50400.0
2006-09-26 12:00:00,26.76,26.8,26.72,26.8,13200.0,17.3447,17.3706,17.3188,17.3706,13200.0
2006-09-26 12:30:00,26.77,26.81,26.74,26.78,45000.0,17.3512,17.3771,17.3317,17.3577,45000.0
2006-09-26 13:00:00,26.78,26.82,26.78,26.81,34200.0,17.3577,17.3836,17.3577,17.3771,34200.0
2006-09-26 13:30:00,26.81,26.89,26.78,26.89,149400.0,17.3771,17.429,17.3577,17.429,149400.0
2006-09-26 14:00:00,26.86,26.86,26.8,26.83,80700.0,17.4095,17.4095,17.3706,17.3901,80700.0
2006-09-26 14:30:00,26.8,26.9,26.79,26.87,185700.0,17.3706,17.4354,17.3641,17.416,185700.0
2006-09-26 15:00:00,26.87,26.91,26.82,26.88,91800.0,17.416,17.4419,17.3836,17.4225,91800.0
2006-09-26 15:30:00,26.88,26.93,26.86,26.89,167400.0,17.4225,17.4549,17.4095,17.429,167400.0
2006-09-27 09:30:00,27.09,27.1,27.0,27.07,290400.0,17.5586,17.5651,17.5003,17.5456,290400.0
2006-09-27 10:00:00,27.07,27.12,27.07,27.09,192900.0,17.5456,17.578,17.5456,17.5586,192900.0
2006-09-27 10:30:00,27.11,27.11,26.99,27.03,221400.0,17.5715,17.5715,17.4938,17.5197,221400.0
2006-09-27 11:00:00,27.03,27.11,27.0,27.1,93900.0,17.5197,17.5715,17.5003,17.5651,93900.0
2006-09-27 11:30:00,27.11,27.12,27.1,27.12,108600.0,17.5715,17.578,17.5651,17.578,108600.0
2006-09-27 12:00:00,27.12,27.12,27.09,27.12,57600.0,17.578,17.578,17.5586,17.578,57600.0
2006-09-27 12:30:00,27.11,27.12,27.07,27.07,36300.0,17.5715,17.578,17.5456,17.5456,36300.0
2006-09-27 13:00:00,27.09,27.13,27.08,27.13,45000.0,17.5586,17.5845,17.5521,17.5845,45000.0
2006-09-27 13:30:00,27.13,27.14,27.06,27.08,39900.0,17.5845,17.591,17.5391,17.5521,39900.0
2006-09-27 14:00:00,27.08,27.08,27.04,27.05,46800.0,17.5521,17.5521,17.5262,17.5327,46800.0
2006-09-27 14:30:00,27.06,27.13,26.97,27.03,262800.0,17.5391,17.5845,17.4808,17.5197,262800.0
2006-09-27 15:00:00,27.05,27.07,26.97,27.04,66900.0,17.5327,17.5456,17.4808,17.5262,66900.0
2006-09-27 15:30:00,27.06,27.09,27.04,27.07,98400.0,17.5391,17.5586,17.5262,17.5456,98400.0
2006-09-28 09:30:00,27.23,27.31,27.1,27.14,263100.0,17.6493,17.7012,17.5651,17.591,263100.0
2006-09-28 10:00:00,27.14,27.16,27.11,27.14,122400.0,17.591,17.604,17.5715,17.591,122400.0
2006-09-28 10:30:00,27.14,27.16,27.09,27.1,34200.0,17.591,17.604,17.5586,17.5651,34200.0
2006-09-28 11:00:00,27.13,27.16,27.09,27.14,40200.0,17.5845,17.604,17.5586,17.591,40200.0
2006-09-28 11:30:00,27.14,27.17,27.13,27.15,245700.0,17.591,17.6104,17.5845,17.5975,245700.0
2006-09-28 12:00:00,27.15,27.18,27.14,27.17,40500.0,17.5975,17.6169,17.591,17.6104,40500.0
2006-09-28 12:30:00,27.17,27.17,27.11,27.11,60000.0,17.6104,17.6104,17.5715,17.5715,60000.0
2006-09-28 13:00:00,27.13,27.15,27.12,27.15,31800.0,17.5845,17.5975,17.578,17.5975,31800.0
2006-09-28 13:30:00,27.17,27.22,27.17,27.21,18300.0,17.6104,17.6428,17.6104,17.6364,18300.0
2006-09-28 14:00:00,27.22,27.25,27.17,27.17,46500.0,17.6428,17.6623,17.6104,17.6104,46500.0
2006-09-28 14:30:00,27.17,27.23,27.17,27.21,79500.0,17.6104,17.6493,17.6104,17.6364,79500.0
2006-09-28 15:00:00,27.21,27.21,27.17,27.2,50100.0,17.6364,17.6364,17.6104,17.6299,50100.0
2006-09-28 15:30:00,27.2,27.21,27.16,27.19,211500.0,17.6299,17.6364,17.604,17.6234,211500.0
2006-09-29 09:30:00,27.14,27.2,27.08,27.08,102000.0,17.591,17.6299,17.5521,17.5521,102000.0
2006-09-29 10:00:00,27.09,27.17,27.09,27.14,114900.0,17.5586,17.6104,17.5586,17.591,114900.0
2006-09-29 10:30:00,27.12,27.14,27.12,27.13,229800.0,17.578,17.591,17.578,17.5845,229800.0
2006-09-29 11:00:00,27.12,27.13,27.09,27.09,153900.0,17.578,17.5845,17.5586,17.5586,153900.0
2006-09-29 11:30:00,27.09,27.2,27.08,27.2,141300.0,17.5586,17.6299,17.5521,17.6299,141300.0
2006-09-29 12:00:00,27.16,27.16,27.12,27.14,13200.0,17.604,17.604,17.578,17.591,13200.0
2006-09-29 12:30:00,27.14,27.2,27.12,27.19,58500.0,17.591,17.6299,17.578,17.6234,58500.0
2006-09-29 13:00:00,27.18,27.19,27.16,27.18,16200.0,17.6169,17.6234,17.604,17.6169,16200.0
2006-09-29 13:30:00,27.19,27.2,27.16,27.2,32700.0,17.6234,17.6299,17.604,17.6299,32700.0
2006-09-29 14:00:00,27.2,27.21,27.18,27.18,37800.0,17.6299,17.6364,17.6169,17.6169,37800.0
2006-09-29 14:30:00,27.18,27.2,27.18,27.2,14400.0,17.6169,17.6299,17.6169,17.6299,14400.0
2006-09-29 15:00:00,27.18,27.2,27.14,27.17,51600.0,17.6169,17.6299,17.591,17.6104,51600.0
2006-09-29 15:30:00,27.15,27.18,27.04,27.06,256800.0,17.5975,17.6169,17.5262,17.5391,256800.0
2006-10-02 09:30:00,27.18,27.21,27.12,27.13,110400.0,17.6169,17.6364,17.578,17.5845,110400.0
2006-10-02 10:00:00,27.13,27.23,27.13,27.18,137100.0,17.5845,17.6493,17.5845,17.6169,137100.0
2006-10-02 10:30:00,27.18,27.21,27.18,27.21,84300.0,17.6169,17.6364,17.6169,17.6364,84300.0
2006-10-02 11:00:00,27.21,27.23,27.14,27.18,75000.0,17.6364,17.6493,17.591,17.6169,75000.0
2006-10-02 11:30:00,27.18,27.23,27.18,27.2,159300.0,17.6169,17.6493,17.6169,17.6299,159300.0
2006-10-02 12:00:00,27.21,27.24,27.21,27.24,81900.0,17.6364,17.6558,17.6364,17.6558,81900.0
2006-10-02 12:30:00,27.24,27.26,27.22,27.25,57900.0,17.6558,17.6688,17.6428,17.6623,57900.0
2006-10-02 13:00:00,27.25,27.3,27.25,27.27,59400.0,17.6623,17.6947,17.6623,17.6753,59400.0
2006-10-02 13:30:00,27.27,27.27,27.12,27.12,109200.0,17.6753,17.6753,17.578,17.578,109200.0
2006-10-02 14:00:00,27.13,27.18,27.13,27.16,59400.0,17.5845,17.6169,17.5845,17.604,59400.0
2006-10-02 14:30:00,27.18,27.18,27.07,27.11,99900.0,17.6169,17.6169,17.5456,17.5715,99900.0
2006-10-02 15:00:00,27.12,27.14,27.08,27.12,63000.0,17.578,17.591,17.5521,17.578,63000.0
2006-10-02 15:30:00,27.12,27.16,27.1,27.1,159000.0,17.578,17.604,17.5651,17.5651,159000.0
2006-10-03 09:30:00,27.13,27.13,26.97,27.01,294300.0,17.5845,17.5845,17.4808,17.5067,294300.0
2006-10-03 10:00:00,27.03,27.03,26.99,27.02,216300.0,17.5197,17.5197,17.4938,17.5132,216300.0
2006-10-03 10:30:00,27.03,27.06,27.01,27.02,132900.0,17.5197,17.5391,17.5067,17.5132,132900.0
2006-10-03 11:00:00,27.03,27.11,27.03,27.11,59700.0,17.5197,17.5715,17.5197,17.5715,59700.0
2006-10-03 11:30:00,27.11,27.15,27.1,27.14,72000.0,17.5715,17.5975,17.5651,17.591,72000.0
2006-10-03 12:00:00,27.13,27.17,27.12,27.17,104100.0,17.5845,17.6104,17.578,17.6104,104100.0
2006-10-03 12:30:00,27.19,27.22,27.17,27.22,53100.0,17.6234,17.6428,17.6104,17.6428,53100.0
2006-10-03 13:00:00,27.24,27.28,27.2,27.24,75300.0,17.6558,17.6817,17.6299,17.6558,75300.0
2006-10-03 13:30:00,27.24,27.25,27.19,27.22,140100.0,17.6558,17.6623,17.6234,17.6428,140100.0
2006-10-03 14:00:00,27.22,27.25,27.17,27.17,187200.0,17.6428,17.6623,17.6104,17.6104,187200.0
2006-10-03 14:30:00,27.17,27.2,27.15,27.18,126900.0,17.6104,17.6299,17.5975,17.6169,126900.0
2006-10-03 15:00:00,27.2,27.22,27.17,27.17,166500.0,17.6299,17.6428,17.6104,17.6104,166500.0
2006-10-03 15:30:00,27.17,27.18,27.1,27.13,223800.0,17.6104,17.6169,17.5651,17.5845,223800.0
2006-10-04 09:30:00,27.11,27.14,27.06,27.09,106200.0,17.5715,17.591,17.5391,17.5586,106200.0
2006-10-04 10:00:00,27.08,27.16,27.03,27.15,77400.0,17.5521,17.604,17.5197,17.5975,77400.0
2006-10-04 10:30:00,27.16,27.16,27.12,27.13,20400.0,17.604,17.604,17.578,17.5845,20400.0
2006-10-04 11:00:00,27.13,27.18,27.12,27.16,78900.0,17.5845,17.6169,17.578,17.604,78900.0
2006-10-04 11:30:00,27.17,27.26,27.17,27.26,40200.0,17.6104,17.6688,17.6104,17.6688,40200.0
2006-10-04 12:00:00,27.26,27.29,27.25,27.28,49200.0,17.6688,17.6882,17.6623,17.6817,49200.0
2006-10-04 12:30:00,27.28,27.32,27.26,27.31,97500.0,17.6817,17.7077,17.6688,17.7012,97500.0
2006-10-04 13:00:00,27.31,27.31,27.27,27.31,37200.0,17.7012,17.7012,17.6753,17.7012,37200.0
2006-10-04 13:30:00,27.31,27.37,27.3,27.33,94200.0,17.7012,17.7401,17.6947,17.7141,94200.0
2006-10-04 14:00:00,27.35,27.49,27.33,27.49,136500.0,17.7271,17.8178,17.7141,17.8178,136500.0
2006-10-04 14:30:00,27.49,27.5,27.45,27.49,102900.0,17.8178,17.8243,17.7919,17.8178,102900.0
2006-10-04 15:00:00,27.49,27.5,27.45,27.46,119400.0,17.8178,17.8243,17.7919,17.7984,119400.0
2006-10-04 15:30:00,27.48,27.57,27.47,27.56,183900.0,17.8114,17.8697,17.8049,17.8632,183900.0
2006-10-05 09:30:00,27.51,27.55,27.44,27.54,121800.0,17.8308,17.8567,17.7854,17.8503,121800.0
2006-10-05 10:00:00,27.54,27.54,27.47,27.48,171900.0,17.8503,17.8503,17.8049,17.8114,171900.0
2006-10-05 10:30:00,27.49,27.52,27.48,27.49,26100.0,17.8178,17.8373,17.8114,17.8178,26100.0
2006-10-05 11:00:00,27.5,27.51,27.49,27.5,113100.0,17.8243,17.8308,17.8178,17.8243,113100.0
2006-10-05 11:30:00,27.5,27.52,27.49,27.52,34500.0,17.8243,17.8373,17.8178,17.8373,34500.0
2006-10-05 12:00:00,27.52,27.58,27.51,27.56,95700.0,17.8373,17.8762,17.8308,17.8632,95700.0
2006-10-05 12:30:00,27.55,27.57,27.51,27.53,36000.0,17.8567,17.8697,17.8308,17.8438,36000.0
2006-10-05 13:00:00,27.53,27.56,27.52,27.53,43800.0,17.8438,17.8632,17.8373,17.8438,43800.0
2006-10-05 13:30:00,27.53,27.57,27.52,27.55,27600.0,17.8438,17.8697,17.8373,17.8567,27600.0
2006-10-05 14:00:00,27.54,27.57,27.53,27.57,46200.0,17.8503,17.8697,17.8438,17.8697,46200.0
2006-10-05 14:30:00,27.57,27.63,27.55,27.6,67800.0,17.8697,17.9086,17.8567,17.8891,67800.0
2006-10-05 15:00:00,27.62,27.67,27.6,27.66,87000.0,17.9021,17.9345,17.8891,17.928,87000.0
2006-10-05 15:30:00,27.66,27.67,27.59,27.63,143100.0,17.928,17.9345,17.8827,17.9086,143100.0
2006-10-06 09:30:00,27.34,27.34,27.17,27.26,246900.0,17.7206,17.7206,17.6104,17.6688,246900.0
2006-10-06 10:00:00,27.26,27.29,27.22,27.28,75000.0,17.6688,17.6882,17.6428,17.6817,75000.0
2006-10-06 10:30:00,27.27,27.34,27.25,27.31,132300.0,17.6753,17.7206,17.6623,17.7012,132300.0
2006-10-06 11:00:00,27.34,27.35,27.29,27.35,53700.0,17.7206,17.7271,17.6882,17.7271,53700.0
2006-10-06 11:30:00,27.35,27.36,27.3,27.3,55200.0,17.7271,17.7336,17.6947,17.6947,55200.0
2006-10-06 12:00:00,27.31,27.33,27.27,27.3,75000.0,17.7012,17.7141,17.6753,17.6947,75000.0
2006-10-06 12:30:00,27.3,27.3,27.27,27.29,77400.0,17.6947,17.6947,17.6753,17.6882,77400.0
2006-10-06 13:00:00,27.29,27.37,27.28,27.37,34500.0,17.6882,17.7401,17.6817,17.7401,34500.0
2006-10-06 13:30:00,27.37,27.37,27.32,27.36,33600.0,17.7401,17.7401,17.7077,17.7336,33600.0
2006-10-06 14:00:00,27.36,27.4,27.36,27.4,41700.0,17.7336,17.7595,17.7336,17.7595,41700.0
2006-10-06 14:30:00,27.38,27.43,27.34,27.41,60300.0,17.7466,17.779,17.7206,17.766,60300.0
2006-10-06 15:00:00,27.38,27.41,27.34,27.35,47100.0,17.7466,17.766,17.7206,17.7271,47100.0
2006-10-06 15:30:00,27.34,27.37,27.33,27.37,62700.0,17.7206,17.7401,17.7141,17.7401,62700.0
2006-10-09 09:30:00,27.36,27.36,26.97,27.07,304800.0,17.7336,17.7336,17.4808,17.5456,304800.0
2006-10-09 10:00:00,27.12,27.14,27.07,27.12,68400.0,17.578,17.591,17.5456,17.578,68400.0
2006-10-09 10:30:00,27.1,27.12,27.07,27.11,67800.0,17.5651,17.578,17.5456,17.5715,67800.0
2006-10-09 11:00:00,27.11,27.15,27.11,27.15,63000.0,17.5715,17.5975,17.5715,17.5975,63000.0
2006-10-09 11:30:00,27.15,27.18,27.13,27.17,77700.0,17.5975,17.6169,17.5845,17.6104,77700.0
2006-10-09 12:00:00,27.17,27.23,27.17,27.2,36600.0,17.6104,17.6493,17.6104,17.6299,36600.0
2006-10-09 12:30:00,27.2,27.21,27.19,27.19,47400.0,17.6299,17.6364,17.6234,17.6234,47400.0
2006-10-09 13:00:00,27.22,27.22,27.17,27.2,95700.0,17.6428,17.6428,17.6104,17.6299,95700.0
2006-10-09 13:30:00,27.2,27.26,27.2,27.2,74700.0,17.6299,17.6688,17.6299,17.6299,74700.0
2006-10-09 14:00:00,27.2,27.22,27.17,27.18,18900.0,17.6299,17.6428,17.6104,17.6169,18900.0
2006-10-09 14:30:00,27.2,27.22,27.17,27.2,36900.0,17.6299,17.6428,17.6104,17.6299,36900.0
2006-10-09 15:00:00,27.2,27.2,27.11,27.12,145500.0,17.6299,17.6299,17.5715,17.578,145500.0
2006-10-09 15:30:00,27.15,27.18,27.11,27.15,181500.0,17.5975,17.6169,17.5715,17.5975,181500.0
2006-10-10 09:30:00,27.33,27.37,27.3,27.34,116100.0,17.7141,17.7401,17.6947,17.7206,116100.0
2006-10-10 10:00:00,27.35,27.36,27.3,27.33,241200.0,17.7271,17.7336,17.6947,17.7141,241200.0
2006-10-10 10:30:00,27.33,27.35,27.31,27.35,70800.0,17.7141,17.7271,17.7012,17.7271,70800.0
2006-10-10 11:00:00,27.34,27.42,27.34,27.39,46500.0,17.7206,17.7725,17.7206,17.753,46500.0
2006-10-10 11:30:00,27.38,27.42,27.34,27.34,131100.0,17.7466,17.7725,17.7206,17.7206,131100.0
2006-10-10 12:00:00,27.34,27.38,27.33,27.33,29400.0,17.7206,17.7466,17.7141,17.7141,29400.0
2006-10-10 12:30:00,27.34,27.39,27.31,27.36,45300.0,17.7206,17.753,17.7012,17.7336,45300.0
2006-10-10 13:00:00,27.36,27.39,27.35,27.37,27600.0,17.7336,17.753,17.7271,17.7401,27600.0
2006-10-10 13:30:00,27.35,27.37,27.3,27.3,51000.0,17.7271,17.7401,17.6947,17.6947,51000.0
2006-10-10 14:00:00,27.3,27.33,27.27,27.33,109800.0,17.6947,17.7141,17.6753,17.7141,109800.0
2006-10-10 14:30:00,27.31,27.35,27.31,27.31,68700.0,17.7012,17.7271,17.7012,17.7012,68700.0
2006-10-10 15:00:00,27.33,27.37,27.31,27.37,73200.0,17.7141,17.7401,17.7012,17.7401,73200.0
2006-10-10 15:30:00,27.37,27.41,27.36,27.4,51600.0,17.7401,17.766,17.7336,17.7595,51600.0
2006-10-11 09:30:00,27.45,27.5,27.41,27.47,172200.0,17.7919,17.8243,17.766,17.8049,172200.0
2006-10-11 10:00:00,27.47,27.5,27.42,27.5,128400.0,17.8049,17.8243,17.7725,17.8243,128400.0
2006-10-11 10:30:00,27.5,27.57,27.5,27.57,83100.0,17.8243,17.8697,17.8243,17.8697,83100.0
2006-10-11 11:00:00,27.56,27.59,27.54,27.54,88200.0,17.8632,17.8827,17.8503,17.8503,88200.0
2006-10-11 11:30:00,27.54,27.58,27.54,27.55,18600.0,17.8503,17.8762,17.8503,17.8567,18600.0
2006-10-11 12:00:00,27.56,27.57,27.52,27.53,38400.0,17.8632,17.8697,17.8373,17.8438,38400.0
2006-10-11 12:30:00,27.53,27.63,27.52,27.63,50400.0,17.8438,17.9086,17.8373,17.9086,50400.0
2006-10-11 13:00:00,27.6,27.64,27.57,27.6,75600.0,17.8891,17.9151,17.8697,17.8891,75600.0
2006-10-11 13:30:00,27.6,27.6,27.56,27.58,28800.0,17.8891,17.8891,17.8632,17.8762,28800.0
2006-10-11 14:00:00,27.56,27.59,27.51,27.53,138900.0,17.8632,17.8827,17.8308,17.8438,138900.0
2006-10-11 14:30:00,27.53,27.55,27.4,27.49,62400.0,17.8438,17.8567,17.7595,17.8178,62400.0
2006-10-11 15:00:00,27.48,27.54,27.46,27.5,71700.0,17.8114,17.8503,17.7984,17.8243,71700.0
2006-10-11 15:30:00,27.52,27.57,27.5,27.57,66000.0,17.8373,17.8697,17.8243,17.8697,66000.0
2006-10-12 09:30:00,27.83,27.86,27.7,27.78,264300.0,18.0382,18.0577,17.954,18.0058,264300.0
2006-10-12 10:00:00,27.78,27.83,27.76,27.83,146100.0,18.0058,18.0382,17.9929,18.0382,146100.0
2006-10-12 10:30:00,27.83,27.89,27.82,27.88,60000.0,18.0382,18.0771,18.0317,18.0706,60000.0
2006-10-12 11:00:00,27.87,28.0,27.87,28.0,139800.0,18.0641,18.1484,18.0641,18.1484,139800.0
2006-10-12 11:30:00,28.01,28.06,28.0,28.06,160500.0,18.1549,18.1873,18.1484,18.1873,160500.0
2006-10-12 12:00:00,28.05,28.05,27.96,28.0,108900.0,18.1808,18.1808,18.1225,18.1484,108900.0
2006-10-12 12:30:00,27.98,28.07,27.98,28.01,171900.0,18.1354,18.1938,18.1354,18.1549,171900.0
2006-10-12 13:00:00,28.01,28.03,27.98,27.99,24600.0,18.1549,18.1679,18.1354,18.1419,24600.0
2006-10-12 13:30:00,27.98,28.06,27.98,28.01,105600.0,18.1354,18.1873,18.1354,18.1549,105600.0
2006-10-12 14:00:00,28.02,28.05,28.01,28.02,118200.0,18.1614,18.1808,18.1549,18.1614,118200.0
2006-10-12 14:30:00,28.04,28.05,27.99,28.02,80400.0,18.1743,18.1808,18.1419,18.1614,80400.0
2006-10-12 15:00:00,28.03,28.15,28.01,28.08,344700.0,18.1679,18.2456,18.1549,18.2003,344700.0
2006-10-12 15:30:00,28.07,28.1,28.06,28.06,332700.0,18.1938,18.2132,18.1873,18.1873,332700.0
2006-10-13 09:30:00,27.97,28.02,27.93,28.01,316200.0,18.129,18.1614,18.103,18.1549,316200.0
2006-10-13 10:00:00,28.01,28.03,27.96,27.97,117900.0,18.1549,18.1679,18.1225,18.129,117900.0
2006-10-13 10:30:00,27.96,28.06,27.96,28.01,130200.0,18.1225,18.1873,18.1225,18.1549,130200.0
2006-10-13 11:00:00,28.02,28.03,27.94,27.95,161700.0,18.1614,18.1679,18.1095,18.116,161700.0
2006-10-13 11:30:00,27.95,28.0,27.92,28.0,66600.0,18.116,18.1484,18.0966,18.1484,66600.0
2006-10-13 12:00:00,28.0,28.02,27.96,28.02,56100.0,18.1484,18.1614,18.1225,18.1614,56100.0
2006-10-13 12:30:00,28.02,28.1,28.02,28.09,125100.0,18.1614,18.2132,18.1614,18.2067,125100.0
2006-10-13 13:00:00,28.08,28.1,28.05,28.06,133800.0,18.2003,18.2132,18.1808,18.1873,133800.0
2006-10-13 13:30:00,28.06,28.11,28.05,28.1,59100.0,18.1873,18.2197,18.1808,18.2132,59100.0
2006-10-13 14:00:00,28.11,28.11,28.03,28.05,68400.0,18.2197,18.2197,18.1679,18.1808,68400.0
2006-10-13 14:30:00,28.05,28.05,27.93,28.0,155100.0,18.1808,18.1808,18.103,18.1484,155100.0
2006-10-13 15:00:00,28.0,28.03,27.95,28.03,57000.0,18.1484,18.1679,18.116,18.1679,57000.0
2006-10-13 15:30:00,28.02,28.03,27.98,27.99,145800.0,18.1614,18.1679,18.1354,18.1419,145800.0
2006-10-16 09:30:00,28.12,28.13,28.02,28.05,227400.0,18.2262,18.2327,18.1614,18.1808,227400.0
2006-10-16 10:00:00,28.05,28.14,28.05,28.12,117000.0,18.1808,18.2392,18.1808,18.2262,117000.0
2006-10-16 10:30:00,28.09,28.14,28.07,28.12,105900.0,18.2067,18.2392,18.1938,18.2262,105900.0
2006-10-16 11:00:00,28.12,28.17,28.1,28.14,50400.0,18.2262,18.2586,18.2132,18.2392,50400.0
2006-10-16 11:30:00,28.14,28.19,28.14,28.18,71100.0,18.2392,18.2716,18.2392,18.2651,71100.0
2006-10-16 12:00:00,28.18,28.18,28.12,28.17,56100.0,18.2651,18.2651,18.2262,18.2586,56100.0
2006-10-16 12:30:00,28.16,28.18,28.12,28.13,74100.0,18.2521,18.2651,18.2262,18.2327,74100.0
2006-10-16 13:00:00,28.14,28.2,28.13,28.2,39600.0,18.2392,18.278,18.2327,18.278,39600.0
2006-10-16 13:30:00,28.2,28.27,28.18,28.2,235200.0,18.278,18.3234,18.2651,18.278,235200.0
2006-10-16 14:00:00,28.2,28.2,28.17,28.18,98400.0,18.278,18.278,18.2586,18.2651,98400.0
2006-10-16 14:30:00,28.19,28.23,28.18,28.23,185700.0,18.2716,18.2975,18.2651,18.2975,185700.0
2006-10-16 15:00:00,28.22,28.25,28.2,28.25,108000.0,18.291,18.3104,18.278,18.3104,108000.0
2006-10-16 15:30:00,28.24,28.28,28.15,28.16,158700.0,18.304,18.3299,18.2456,18.2521,158700.0
2006-10-17 09:30:00,28.13,28.16,27.9,27.9,267300.0,18.2327,18.2521,18.0836,18.0836,267300.0
2006-10-17 10:00:00,27.9,27.96,27.88,27.96,221100.0,18.0836,18.1225,18.0706,18.1225,221100.0
2006-10-17 10:30:00,27.97,27.97,27.81,27.88,183900.0,18.129,18.129,18.0253,18.0706,183900.0
2006-10-17 11:00:00,27.87,27.88,27.8,27.8,68400.0,18.0641,18.0706,18.0188,18.0188,68400.0
2006-10-17 11:30:00,27.78,27.83,27.75,27.8,84600.0,18.0058,18.0382,17.9864,18.0188,84600.0
2006-10-17 12:00:00,27.8,27.86,27.8,27.85,96600.0,18.0188,18.0577,18.0188,18.0512,96600.0
2006-10-17 12:30:00,27.86,27.9,27.86,27.88,23700.0,18.0577,18.0836,18.0577,18.0706,23700.0
2006-10-17 13:00:00,27.9,27.93,27.87,27.87,41700.0,18.0836,18.103,18.0641,18.0641,41700.0
2006-10-17 13:30:00,27.87,27.92,27.85,27.9,119700.0,18.0641,18.0966,18.0512,18.0836,119700.0
2006-10-17 14:00:00,27.9,27.93,27.88,27.88,105900.0,18.0836,18.103,18.0706,18.0706,105900.0
2006-10-17 14:30:00,27.9,27.94,27.9,27.93,101400.0,18.0836,18.1095,18.0836,18.103,101400.0
2006-10-17 15:00:00,27.93,28.03,27.92,27.96,126900.0,18.103,18.1679,18.0966,18.1225,126900.0
2006-10-17 15:30:00,27.97,27.98,27.87,27.92,200400.0,18.129,18.1354,18.0641,18.0966,200400.0
2006-10-18 09:30:00,28.17,28.41,28.15,28.28,289800.0,18.2586,18.4142,18.2456,18.3299,289800.0
2006-10-18 10:00:00,28.27,28.31,28.21,28.22,122400.0,18.3234,18.3493,18.2845,18.291,122400.0
2006-10-18 10:30:00,28.19,28.24,28.13,28.19,222600.0,18.2716,18.304,18.2327,18.2716,222600.0
2006-10-18 11:00:00,28.18,28.23,28.13,28.23,58500.0,18.2651,18.2975,18.2327,18.2975,58500.0
2006-10-18 11:30:00,28.22,28.27,28.2,28.24,87600.0,18.291,18.3234,18.278,18.304,87600.0
2006-10-18 12:00:00,28.24,28.26,28.22,28.25,45600.0,18.304,18.3169,18.291,18.3104,45600.0
2006-10-18 12:30:00,28.27,28.27,28.23,28.23,19200.0,18.3234,18.3234,18.2975,18.2975,19200.0
2006-10-18 13:00:00,28.23,28.23,28.13,28.13,77700.0,18.2975,18.2975,18.2327,18.2327,77700.0
2006-10-18 13:30:00,28.11,28.16,28.1,28.16,57900.0,18.2197,18.2521,18.2132,18.2521,57900.0
2006-10-18 14:00:00,28.14,28.21,28.12,28.2,73500.0,18.2392,18.2845,18.2262,18.278,73500.0
2006-10-18 14:30:00,28.21,28.22,28.16,28.18,62400.0,18.2845,18.291,18.2521,18.2651,62400.0
2006-10-18 15:00:00,28.18,28.18,28.12,28.17,53400.0,18.2651,18.2651,18.2262,18.2586,53400.0
2006-10-18 15:30:00,28.16,28.2,28.16,28.19,40800.0,18.2521,18.278,18.2521,18.2716,40800.0
2006-10-19 09:30:00,28.21,28.22,28.16,28.22,156300.0,18.2845,18.291,18.2521,18.291,156300.0
2006-10-19 10:00:00,28.2,28.32,28.2,28.3,107400.0,18.278,18.3558,18.278,18.3429,107400.0
2006-10-19 10:30:00,28.31,28.31,28.27,28.28,68100.0,18.3493,18.3493,18.3234,18.3299,68100.0
2006-10-19 11:00:00,28.29,28.3,28.25,28.27,45600.0,18.3364,18.3429,18.3104,18.3234,45600.0
2006-10-19 11:30:00,28.27,28.29,28.24,28.25,27300.0,18.3234,18.3364,18.304,18.3104,27300.0
2006-10-19 12:00:00,28.23,28.26,28.22,28.25,194700.0,18.2975,18.3169,18.291,18.3104,194700.0
2006-10-19 12:30:00,28.24,28.26,28.2,28.2,44400.0,18.304,18.3169,18.278,18.278,44400.0
2006-10-19 13:00:00,28.2,28.26,28.2,28.25,62400.0,18.278,18.3169,18.278,18.3104,62400.0
2006-10-19 13:30:00,28.24,28.31,28.24,28.31,85800.0,18.304,18.3493,18.304,18.3493,85800.0
2006-10-19 14:00:00,28.31,28.32,28.27,28.29,217500.0,18.3493,18.3558,18.3234,18.3364,217500.0
2006-10-19 14:30:00,28.29,28.33,28.28,28.29,102900.0,18.3364,18.3623,18.3299,18.3364,102900.0
2006-10-19 15:00:00,28.29,28.29,28.25,28.28,58200.0,18.3364,18.3364,18.3104,18.3299,58200.0
2006-10-19 15:30:00,28.28,28.29,28.25,28.29,69300.0,18.3299,18.3364,18.3104,18.3364,69300.0
2006-10-20 09:30:00,28.37,28.43,28.26,28.29,282600.0,18.3882,18.4271,18.3169,18.3364,282600.0
2006-10-20 10:00:00,28.3,28.32,28.26,28.28,90900.0,18.3429,18.3558,18.3169,18.3299,90900.0
2006-10-20 10:30:00,28.28,28.31,28.27,28.31,80100.0,18.3299,18.3493,18.3234,18.3493,80100.0
2006-10-20 11:00:00,28.31,28.33,28.29,28.31,84300.0,18.3493,18.3623,18.3364,18.3493,84300.0
2006-10-20 11:30:00,28.32,28.34,28.3,28.33,33900.0,18.3558,18.3688,18.3429,18.3623,33900.0
2006-10-20 12:00:00,28.33,28.35,28.3,28.35,35100.0,18.3623,18.3753,18.3429,18.3753,35100.0
2006-10-20 12:30:00,28.35,28.41,28.35,28.41,57900.0,18.3753,18.4142,18.3753,18.4142,57900.0
2006-10-20 13:00:00,28.38,28.41,28.34,28.37,112200.0,18.3947,18.4142,18.3688,18.3882,112200.0
2006-10-20 13:30:00,28.37,28.37,28.31,28.33,84000.0,18.3882,18.3882,18.3493,18.3623,84000.0
2006-10-20 14:00:00,28.32,28.33,28.3,28.31,87600.0,18.3558,18.3623,18.3429,18.3493,87600.0
2006-10-20 14:30:00,28.31,28.31,28.29,28.31,78900.0,18.3493,18.3493,18.3364,18.3493,78900.0
2006-10-20 15:00:00,28.3,28.33,28.29,28.32,207300.0,18.3429,18.3623,18.3364,18.3558,207300.0
2006-10-20 15:30:00,28.32,28.32,28.28,28.28,199500.0,18.3558,18.3558,18.3299,18.3299,199500.0
2006-10-23 09:30:00,28.33,28.35,28.06,28.15,303000.0,18.3623,18.3753,18.1873,18.2456,303000.0
2006-10-23 10:00:00,28.16,28.32,28.16,28.31,229200.0,18.2521,18.3558,18.2521,18.3493,229200.0
2006-10-23 10:30:00,28.33,28.33,28.27,28.29,82200.0,18.3623,18.3623,18.3234,18.3364,82200.0
2006-10-23 11:00:00,28.29,28.35,28.28,28.35,109500.0,18.3364,18.3753,18.3299,18.3753,109500.0
2006-10-23 11:30:00,28.35,28.35,28.3,28.31,57300.0,18.3753,18.3753,18.3429,18.3493,57300.0
2006-10-23 12:00:00,28.35,28.37,28.33,28.35,40800.0,18.3753,18.3882,18.3623,18.3753,40800.0
2006-10-23 12:30:00,28.35,28.36,28.32,28.33,30900.0,18.3753,18.3817,18.3558,18.3623,30900.0
2006-10-23 13:00:00,28.33,28.35,28.31,28.33,72000.0,18.3623,18.3753,18.3493,18.3623,72000.0
2006-10-23 13:30:00,28.33,28.37,28.29,28.32,101100.0,18.3623,18.3882,18.3364,18.3558,101100.0
2006-10-23 14:00:00,28.31,28.32,28.24,28.27,93000.0,18.3493,18.3558,18.304,18.3234,93000.0
2006-10-23 14:30:00,28.27,28.32,28.25,28.29,43200.0,18.3234,18.3558,18.3104,18.3364,43200.0
2006-10-23 15:00:00,28.32,28.37,28.3,28.3,80700.0,18.3558,18.3882,18.3429,18.3429,80700.0
2006-10-23 15:30:00,28.3,28.33,28.27,28.29,237900.0,18.3429,18.3623,18.3234,18.3364,237900.0
2006-10-24 09:30:00,28.38,28.4,28.3,28.36,247800.0,18.3947,18.4077,18.3429,18.3817,247800.0
2006-10-24 10:00:00,28.35,28.4,28.26,28.38,162900.0,18.3753,18.4077,18.3169,18.3947,162900.0
2006-10-24 10:30:00,28.35,28.4,28.33,28.4,99000.0,18.3753,18.4077,18.3623,18.4077,99000.0
2006-10-24 11:00:00,28.4,28.44,28.38,28.42,121200.0,18.4077,18.4336,18.3947,18.4206,121200.0
2006-10-24 11:30:00,28.45,28.48,28.4,28.45,125700.0,18.4401,18.4595,18.4077,18.4401,125700.0
2006-10-24 12:00:00,28.45,28.48,28.44,28.48,98100.0,18.4401,18.4595,18.4336,18.4595,98100.0
2006-10-24 12:30:00,28.47,28.47,28.36,28.37,236100.0,18.453,18.453,18.3817,18.3882,236100.0
2006-10-24 13:00:00,28.39,28.44,28.36,28.42,105600.0,18.4012,18.4336,18.3817,18.4206,105600.0
2006-10-24 13:30:00,28.42,28.46,28.4,28.4,114900.0,18.4206,18.4466,18.4077,18.4077,114900.0
2006-10-24 14:00:00,28.4,28.46,28.39,28.45,102300.0,18.4077,18.4466,18.4012,18.4401,102300.0
2006-10-24 14:30:00,28.46,28.46,28.41,28.43,94200.0,18.4466,18.4466,18.4142,18.4271,94200.0
2006-10-24 15:00:00,28.43,28.48,28.42,28.42,149100.0,18.4271,18.4595,18.4206,18.4206,149100.0
2006-10-24 15:30:00,28.43,28.47,28.41,28.42,185700.0,18.4271,18.453,18.4142,18.4206,185700.0
2006-10-25 09:30:00,28.47,28.47,28.4,28.43,175500.0,18.453,18.453,18.4077,18.4271,175500.0
2006-10-25 10:00:00,28.43,28.44,28.4,28.42,150000.0,18.4271,18.4336,18.4077,18.4206,150000.0
2006-10-25 10:30:00,28.44,28.45,28.42,28.44,56400.0,18.4336,18.4401,18.4206,18.4336,56400.0
2006-10-25 11:00:00,28.46,28.48,28.44,28.48,55500.0,18.4466,18.4595,18.4336,18.4595,55500.0
2006-10-25 11:30:00,28.48,28.54,28.43,28.53,119100.0,18.4595,18.4984,18.4271,18.4919,119100.0
2006-10-25 12:00:00,28.54,28.56,28.5,28.51,93000.0,18.4984,18.5114,18.4725,18.479,93000.0
2006-10-25 12:30:00,28.5,28.53,28.48,28.53,107700.0,18.4725,18.4919,18.4595,18.4919,107700.0
2006-10-25 13:00:00,28.53,28.55,28.52,28.55,72000.0,18.4919,18.5049,18.4855,18.5049,72000.0
2006-10-25 13:30:00,28.55,28.55,28.51,28.51,146100.0,18.5049,18.5049,18.479,18.479,146100.0
2006-10-25 14:00:00,28.52,28.61,28.5,28.54,177300.0,18.4855,18.5438,18.4725,18.4984,177300.0
2006-10-25 14:30:00,28.54,28.6,28.47,28.6,330300.0,18.4984,18.5373,18.453,18.5373,330300.0
2006-10-25 15:00:00,28.6,28.62,28.53,28.53,346500.0,18.5373,18.5503,18.4919,18.4919,346500.0
2006-10-25 15:30:00,28.53,28.58,28.51,28.52,190200.0,18.4919,18.5243,18.479,18.4855,190200.0
2006-10-26 09:30:00,28.62,28.79,28.62,28.75,299400.0,18.5503,18.6605,18.5503,18.6345,299400.0
2006-10-26 10:00:00,28.73,28.75,28.6,28.6,354600.0,18.6216,18.6345,18.5373,18.5373,354600.0
2006-10-26 10:30:00,28.6,28.7,28.57,28.6,227700.0,18.5373,18.6021,18.5179,18.5373,227700.0
2006-10-26 11:00:00,28.6,28.63,28.59,28.63,192600.0,18.5373,18.5567,18.5308,18.5567,192600.0
2006-10-26 11:30:00,28.62,28.65,28.62,28.65,60000.0,18.5503,18.5697,18.5503,18.5697,60000.0
2006-10-26 12:00:00,28.65,28.72,28.63,28.7,114000.0,18.5697,18.6151,18.5567,18.6021,114000.0
2006-10-26 12:30:00,28.7,28.74,28.69,28.73,120900.0,18.6021,18.628,18.5956,18.6216,120900.0
2006-10-26 13:00:00,28.72,28.75,28.72,28.74,117900.0,18.6151,18.6345,18.6151,18.628,117900.0
2006-10-26 13:30:00,28.75,28.76,28.72,28.74,113100.0,18.6345,18.641,18.6151,18.628,113100.0
2006-10-26 14:00:00,28.74,28.75,28.7,28.73,130200.0,18.628,18.6345,18.6021,18.6216,130200.0
2006-10-26 14:30:00,28.73,28.78,28.71,28.76,98100.0,18.6216,18.654,18.6086,18.641,98100.0
2006-10-26 15:00:00,28.76,28.77,28.73,28.75,141000.0,18.641,18.6475,18.6216,18.6345,141000.0
2006-10-26 15:30:00,28.75,28.77,28.69,28.72,156000.0,18.6345,18.6475,18.5956,18.6151,156000.0
2006-10-27 09:30:00,28.33,28.37,28.25,28.27,548100.0,18.3623,18.3882,18.3104,18.3234,548100.0
2006-10-27 10:00:00,28.27,28.3,28.24,28.28,319500.0,18.3234,18.3429,18.304,18.3299,319500.0
2006-10-27 10:30:00,28.28,28.31,28.26,28.27,227100.0,18.3299,18.3493,18.3169,18.3234,227100.0
2006-10-27 11:00:00,28.27,28.34,28.27,28.31,141000.0,18.3234,18.3688,18.3234,18.3493,141000.0
2006-10-27 11:30:00,28.3,28.36,28.29,28.3,114300.0,18.3429,18.3817,18.3364,18.3429,114300.0
2006-10-27 12:00:00,28.31,28.33,28.3,28.32,128700.0,18.3493,18.3623,18.3429,18.3558,128700.0
2006-10-27 12:30:00,28.32,28.35,28.3,28.33,74400.0,18.3558,18.3753,18.3429,18.3623,74400.0
2006-10-27 13:00:00,28.33,28.33,28.27,28.28,121500.0,18.3623,18.3623,18.3234,18.3299,121500.0
2006-10-27 13:30:00,28.29,28.29,28.18,28.23,177300.0,18.3364,18.3364,18.2651,18.2975,177300.0
2006-10-27 14:00:00,28.23,28.26,28.17,28.17,112200.0,18.2975,18.3169,18.2586,18.2586,112200.0
2006-10-27 14:30:00,28.17,28.2,28.09,28.15,166500.0,18.2586,18.278,18.2067,18.2456,166500.0
2006-10-27 15:00:00,28.12,28.15,28.08,28.11,165900.0,18.2262,18.2456,18.2003,18.2197,165900.0
2006-10-27 15:30:00,28.1,28.15,28.08,28.1,462300.0,18.2132,18.2456,18.2003,18.2132,462300.0
2006-10-30 09:30:00,28.19,28.19,27.83,27.83,435600.0,18.2716,18.2716,18.0382,18.0382,435600.0
2006-10-30 10:00:00,27.85,28.27,27.83,27.91,361500.0,18.0512,18.3234,18.0382,18.0901,361500.0
2006-10-30 10:30:00,27.91,27.95,27.89,27.94,285300.0,18.0901,18.116,18.0771,18.1095,285300.0
2006-10-30 11:00:00,27.93,28.01,27.92,27.98,162000.0,18.103,18.1549,18.0966,18.1354,162000.0
2006-10-30 11:30:00,27.98,27.99,27.92,27.99,38100.0,18.1354,18.1419,18.0966,18.1419,38100.0
2006-10-30 12:00:00,27.98,28.0,27.96,28.0,69300.0,18.1354,18.1484,18.1225,18.1484,69300.0
2006-10-30 12:30:00,27.99,28.03,27.98,28.03,40200.0,18.1419,18.1679,18.1354,18.1679,40200.0
2006-10-30 13:00:00,28.02,28.05,28.01,28.05,28800.0,18.1614,18.1808,18.1549,18.1808,28800.0
2006-10-30 13:30:00,28.03,28.08,28.03,28.05,98100.0,18.1679,18.2003,18.1679,18.1808,98100.0
2006-10-30 14:00:00,28.05,28.07,28.03,28.04,63000.0,18.1808,18.1938,18.1679,18.1743,63000.0
2006-10-30 14:30:00,28.04,28.07,28.0,28.06,103800.0,18.1743,18.1938,18.1484,18.1873,103800.0
2006-10-30 15:00:00,28.06,28.07,28.01,28.01,170700.0,18.1873,18.1938,18.1549,18.1549,170700.0
2006-10-30 15:30:00,28.01,28.06,27.99,28.02,120000.0,18.1549,18.1873,18.1419,18.1614,120000.0
2006-10-31 09:30:00,28.45,28.48,28.38,28.43,181500.0,18.4401,18.4595,18.3947,18.4271,181500.0
2006-10-31 10:00:00,28.41,28.42,28.36,28.39,122700.0,18.4142,18.4206,18.3817,18.4012,122700.0
2006-10-31 10:30:00,28.4,28.53,28.39,28.53,188400.0,18.4077,18.4919,18.4012,18.4919,188400.0
2006-10-31 11:00:00,28.53,28.53,28.45,28.49,394200.0,18.4919,18.4919,18.4401,18.466,394200.0
2006-10-31 11:30:00,28.49,28.49,28.38,28.41,102000.0,18.466,18.466,18.3947,18.4142,102000.0
2006-10-31 12:00:00,28.41,28.43,28.37,28.4,72000.0,18.4142,18.4271,18.3882,18.4077,72000.0
2006-10-31 12:30:00,28.38,28.42,28.36,28.37,58500.0,18.3947,18.4206,18.3817,18.3882,58500.0
2006-10-31 13:00:00,28.36,28.39,28.35,28.39,42600.0,18.3817,18.4012,18.3753,18.4012,42600.0
2006-10-31 13:30:00,28.39,28.43,28.38,28.4,27600.0,18.4012,18.4271,18.3947,18.4077,27600.0
2006-10-31 14:00:00,28.41,28.42,28.38,28.4,25200.0,18.4142,18.4206,18.3947,18.4077,25200.0
2006-10-31 14:30:00,28.41,28.52,28.39,28.48,135900.0,18.4142,18.4855,18.4012,18.4595,135900.0
2006-10-31 15:00:00,28.47,28.52,28.45,28.52,101700.0,18.453,18.4855,18.4401,18.4855,101700.0
2006-10-31 15:30:00,28.52,28.57,28.45,28.47,184500.0,18.4855,18.5179,18.4401,18.453,184500.0
2006-11-01 09:30:00,28.83,28.83,28.72,28.72,308700.0,18.6864,18.6864,18.6151,18.6151,308700.0
2006-11-01 10:00:00,28.72,28.77,28.67,28.7,141900.0,18.6151,18.6475,18.5827,18.6021,141900.0
2006-11-01 10:30:00,28.67,28.77,28.67,28.76,97500.0,18.5827,18.6475,18.5827,18.641,97500.0
2006-11-01 11:00:00,28.72,28.77,28.67,28.7,184200.0,18.6151,18.6475,18.5827,18.6021,184200.0
2006-11-01 11:30:00,28.7,28.76,28.63,28.64,134400.0,18.6021,18.641,18.5567,18.5632,134400.0
2006-11-01 12:00:00,28.65,28.74,28.63,28.63,81900.0,18.5697,18.628,18.5567,18.5567,81900.0
2006-11-01 12:30:00,28.64,28.64,28.59,28.6,45600.0,18.5632,18.5632,18.5308,18.5373,45600.0
2006-11-01 13:00:00,28.61,28.61,28.58,28.61,74400.0,18.5438,18.5438,18.5243,18.5438,74400.0
2006-11-01 13:30:00,28.61,28.66,28.61,28.63,32400.0,18.5438,18.5762,18.5438,18.5567,32400.0
2006-11-01 14:00:00,28.63,28.63,28.57,28.57,57900.0,18.5567,18.5567,18.5179,18.5179,57900.0
2006-11-01 14:30:00,28.57,28.58,28.54,28.54,94500.0,18.5179,18.5243,18.4984,18.4984,94500.0
2006-11-01 15:00:00,28.53,28.54,28.43,28.43,219600.0,18.4919,18.4984,18.4271,18.4271,219600.0
2006-11-01 15:30:00,28.43,28.5,28.42,28.49,270600.0,18.4271,18.4725,18.4206,18.466,270600.0
2006-11-02 09:30:00,28.53,28.8,28.52,28.66,573000.0,18.4919,18.6669,18.4855,18.5762,573000.0
2006-11-02 10:00:00,28.66,28.73,28.65,28.73,360300.0,18.5762,18.6216,18.5697,18.6216,360300.0
2006-11-02 10:30:00,28.73,28.76,28.69,28.73,363000.0,18.6216,18.641,18.5956,18.6216,363000.0
2006-11-02 11:00:00,28.74,28.82,28.73,28.79,267900.0,18.628,18.6799,18.6216,18.6605,267900.0
2006-11-02 11:30:00,28.79,28.79,28.74,28.76,121200.0,18.6605,18.6605,18.628,18.641,121200.0
2006-11-02 12:00:00,28.76,28.79,28.75,28.77,88200.0,18.641,18.6605,18.6345,18.6475,88200.0
2006-11-02 12:30:00,28.78,28.78,28.75,28.75,67500.0,18.654,18.654,18.6345,18.6345,67500.0
2006-11-02 13:00:00,28.75,28.8,28.74,28.8,152700.0,18.6345,18.6669,18.628,18.6669,152700.0
2006-11-02 13:30:00,28.8,28.82,28.79,28.82,175200.0,18.6669,18.6799,18.6605,18.6799,175200.0
2006-11-02 14:00:00,28.82,28.82,28.8,28.8,121500.0,18.6799,18.6799,18.6669,18.6669,121500.0
2006-11-02 14:30:00,28.79,28.81,28.74,28.76,192900.0,18.6605,18.6734,18.628,18.641,192900.0
2006-11-02 15:00:00,28.76,28.82,28.76,28.81,104400.0,18.641,18.6799,18.641,18.6734,104400.0
2006-11-02 15:30:00,28.81,28.83,28.78,28.83,253800.0,18.6734,18.6864,18.654,18.6864,253800.0
2006-11-03 09:30:00,28.93,29.0,28.82,28.82,497400.0,18.7512,18.7966,18.6799,18.6799,497400.0
2006-11-03 10:00:00,28.83,28.9,28.82,28.88,192900.0,18.6864,18.7318,18.6799,18.7188,192900.0
2006-11-03 10:30:00,28.88,28.88,28.83,28.86,111300.0,18.7188,18.7188,18.6864,18.7058,111300.0
2006-11-03 11:00:00,28.86,28.88,28.79,28.84,247200.0,18.7058,18.7188,18.6605,18.6929,247200.0
2006-11-03 11:30:00,28.84,28.87,28.8,28.87,116100.0,18.6929,18.7123,18.6669,18.7123,116100.0
2006-11-03 12:00:00,28.87,28.88,28.82,28.88,93000.0,18.7123,18.7188,18.6799,18.7188,93000.0
2006-11-03 12:30:00,28.88,28.9,28.86,28.89,87000.0,18.7188,18.7318,18.7058,18.7253,87000.0
2006-11-03 13:00:00,28.86,28.9,28.84,28.9,60900.0,18.7058,18.7318,18.6929,18.7318,60900.0
2006-11-03 13:30:00,28.9,28.91,28.88,28.9,45000.0,18.7318,18.7382,18.7188,18.7318,45000.0
2006-11-03 14:00:00,28.9,28.98,28.88,28.98,128700.0,18.7318,18.7836,18.7188,18.7836,128700.0
2006-11-03 14:30:00,28.98,29.0,28.96,28.98,94200.0,18.7836,18.7966,18.7706,18.7836,94200.0
2006-11-03 15:00:00,28.99,29.0,28.95,28.98,72600.0,18.7901,18.7966,18.7642,18.7836,72600.0
2006-11-03 15:30:00,28.99,29.01,28.95,28.96,92100.0,18.7901,18.803,18.7642,18.7706,92100.0
2006-11-06 09:30:00,29.23,29.31,29.19,29.31,449100.0,18.9456,18.9975,18.9197,18.9975,449100.0
2006-11-06 10:00:00,29.3,29.42,29.3,29.35,292200.0,18.991,19.0688,18.991,19.0234,292200.0
2006-11-06 10:30:00,29.35,29.36,29.32,29.34,121800.0,19.0234,19.0299,19.004,19.0169,121800.0
2006-11-06 11:00:00,29.33,29.43,29.33,29.43,148800.0,19.0105,19.0753,19.0105,19.0753,148800.0
2006-11-06 11:30:00,29.43,29.46,29.41,29.46,156600.0,19.0753,19.0947,19.0623,19.0947,156600.0
2006-11-06 12:00:00,29.46,29.49,29.45,29.47,151800.0,19.0947,19.1142,19.0882,19.1012,151800.0
2006-11-06 12:30:00,29.47,29.5,29.46,29.5,96600.0,19.1012,19.1206,19.0947,19.1206,96600.0
2006-11-06 13:00:00,29.5,29.53,29.49,29.51,140700.0,19.1206,19.1401,19.1142,19.1271,140700.0
2006-11-06 13:30:00,29.5,29.52,29.5,29.5,87300.0,19.1206,19.1336,19.1206,19.1206,87300.0
2006-11-06 14:00:00,29.5,29.5,29.45,29.48,95700.0,19.1206,19.1206,19.0882,19.1077,95700.0
2006-11-06 14:30:00,29.47,29.53,29.47,29.51,75600.0,19.1012,19.1401,19.1012,19.1271,75600.0
2006-11-06 15:00:00,29.51,29.55,29.5,29.52,108300.0,19.1271,19.1531,19.1206,19.1336,108300.0
2006-11-06 15:30:00,29.52,29.61,29.52,29.56,498600.0,19.1336,19.1919,19.1336,19.1595,498600.0
2006-11-07 09:30:00,29.47,29.47,29.36,29.45,441900.0,19.1012,19.1012,19.0299,19.0882,441900.0
2006-11-07 10:00:00,29.45,29.59,29.45,29.57,289800.0,19.0882,19.179,19.0882,19.166,289800.0
2006-11-07 10:30:00,29.57,29.6,29.45,29.48,288900.0,19.166,19.1855,19.0882,19.1077,288900.0
2006-11-07 11:00:00,29.46,29.51,29.45,29.51,85800.0,19.0947,19.1271,19.0882,19.1271,85800.0
2006-11-07 11:30:00,29.51,29.52,29.48,29.5,149100.0,19.1271,19.1336,19.1077,19.1206,149100.0
2006-11-07 12:00:00,29.51,29.53,29.5,29.51,61200.0,19.1271,19.1401,19.1206,19.1271,61200.0
2006-11-07 12:30:00,29.51,29.54,29.5,29.52,79200.0,19.1271,19.1466,19.1206,19.1336,79200.0
2006-11-07 13:00:00,29.52,29.52,29.46,29.48,95400.0,19.1336,19.1336,19.0947,19.1077,95400.0
2006-11-07 13:30:00,29.48,29.5,29.47,29.48,90300.0,19.1077,19.1206,19.1012,19.1077,90300.0
2006-11-07 14:00:00,29.48,29.48,29.39,29.39,221700.0,19.1077,19.1077,19.0493,19.0493,221700.0
2006-11-07 14:30:00,29.39,29.45,29.38,29.42,120000.0,19.0493,19.0882,19.0429,19.0688,120000.0
2006-11-07 15:00:00,29.41,29.44,29.34,29.37,295500.0,19.0623,19.0818,19.0169,19.0364,295500.0
2006-11-07 15:30:00,29.37,29.41,29.34,29.4,206400.0,19.0364,19.0623,19.0169,19.0558,206400.0
2006-11-08 09:30:00,29.16,29.19,29.04,29.16,377700.0,18.9003,18.9197,18.8225,18.9003,377700.0
2006-11-08 10:00:00,29.16,29.24,29.16,29.2,420000.0,18.9003,18.9521,18.9003,18.9262,420000.0
2006-11-08 10:30:00,29.2,29.32,29.19,29.26,212100.0,18.9262,19.004,18.9197,18.9651,212100.0
2006-11-08 11:00:00,29.28,29.28,29.23,29.23,135300.0,18.9781,18.9781,18.9456,18.9456,135300.0
2006-11-08 11:30:00,29.23,29.23,29.21,29.21,84000.0,18.9456,18.9456,18.9327,18.9327,84000.0
2006-11-08 12:00:00,29.21,29.25,29.21,29.21,55800.0,18.9327,18.9586,18.9327,18.9327,55800.0
2006-11-08 12:30:00,29.21,29.25,29.16,29.25,94200.0,18.9327,18.9586,18.9003,18.9586,94200.0
2006-11-08 13:00:00,29.23,29.23,29.2,29.2,54600.0,18.9456,18.9456,18.9262,18.9262,54600.0
2006-11-08 13:30:00,29.21,29.3,29.2,29.3,87600.0,18.9327,18.991,18.9262,18.991,87600.0
2006-11-08 14:00:00,29.3,29.35,29.27,29.32,160500.0,18.991,19.0234,18.9716,19.004,160500.0
2006-11-08 14:30:00,29.32,29.4,29.32,29.37,90900.0,19.004,19.0558,19.004,19.0364,90900.0
2006-11-08 15:00:00,29.35,29.39,29.33,29.37,183300.0,19.0234,19.0493,19.0105,19.0364,183300.0
2006-11-08 15:30:00,29.35,29.36,29.31,29.32,153600.0,19.0234,19.0299,18.9975,19.004,153600.0
2006-11-09 09:30:00,29.71,29.9,29.71,29.86,568500.0,19.2568,19.3799,19.2568,19.354,568500.0
2006-11-09 10:00:00,29.86,29.88,29.77,29.79,242400.0,19.354,19.3669,19.2956,19.3086,242400.0
2006-11-09 10:30:00,29.79,29.88,29.78,29.88,195000.0,19.3086,19.3669,19.3021,19.3669,195000.0
2006-11-09 11:00:00,29.88,29.97,29.88,29.91,215100.0,19.3669,19.4253,19.3669,19.3864,215100.0
2006-11-09 11:30:00,29.9,29.95,29.9,29.94,150600.0,19.3799,19.4123,19.3799,19.4058,150600.0
2006-11-09 12:00:00,29.95,30.0,29.92,29.96,269100.0,19.4123,19.4447,19.3929,19.4188,269100.0
2006-11-09 12:30:00,29.95,30.02,29.95,30.02,96300.0,19.4123,19.4577,19.4123,19.4577,96300.0
2006-11-09 13:00:00,30.02,30.04,29.96,29.96,195900.0,19.4577,19.4707,19.4188,19.4188,195900.0
2006-11-09 13:30:00,29.96,29.96,29.9,29.92,110700.0,19.4188,19.4188,19.3799,19.3929,110700.0
2006-11-09 14:00:00,29.9,29.95,29.86,29.87,143400.0,19.3799,19.4123,19.354,19.3605,143400.0
2006-11-09 14:30:00,29.87,29.87,29.75,29.83,151200.0,19.3605,19.3605,19.2827,19.3345,151200.0
2006-11-09 15:00:00,29.83,29.83,29.78,29.79,423900.0,19.3345,19.3345,19.3021,19.3086,423900.0
2006-11-09 15:30:00,29.79,29.84,29.78,29.83,625800.0,19.3086,19.341,19.3021,19.3345,625800.0
2006-11-10 09:30:00,29.88,29.96,29.8,29.82,408600.0,19.3669,19.4188,19.3151,19.3281,408600.0
2006-11-10 10:00:00,29.83,29.91,29.79,29.79,382200.0,19.3345,19.3864,19.3086,19.3086,382200.0
2006-11-10 10:30:00,29.79,29.88,29.79,29.87,216000.0,19.3086,19.3669,19.3086,19.3605,216000.0
2006-11-10 11:00:00,29.88,29.88,29.83,29.85,104100.0,19.3669,19.3669,19.3345,19.3475,104100.0
2006-11-10 11:30:00,29.85,29.87,29.8,29.8,111900.0,19.3475,19.3605,19.3151,19.3151,111900.0
2006-11-10 12:00:00,29.8,29.86,29.8,29.85,44400.0,19.3151,19.354,19.3151,19.3475,44400.0
2006-11-10 12:30:00,29.85,29.89,29.85,29.88,33600.0,19.3475,19.3734,19.3475,19.3669,33600.0
2006-11-10 13:00:00,29.88,29.89,29.82,29.84,78900.0,19.3669,19.3734,19.3281,19.341,78900.0
2006-11-10 13:30:00,29.84,29.84,29.8,29.8,76500.0,19.341,19.341,19.3151,19.3151,76500.0
2006-11-10 14:00:00,29.8,29.86,29.78,29.82,103500.0,19.3151,19.354,19.3021,19.3281,103500.0
2006-11-10 14:30:00,29.82,29.86,29.82,29.85,42000.0,19.3281,19.354,19.3281,19.3475,42000.0
2006-11-10 15:00:00,29.86,29.89,29.84,29.88,97200.0,19.354,19.3734,19.341,19.3669,97200.0
2006-11-10 15:30:00,29.88,29.91,29.85,29.87,295500.0,19.3669,19.3864,19.3475,19.3605,295500.0
2006-11-13 09:30:00,30.0,30.34,30.0,30.29,586500.0,19.4447,19.6651,19.4447,19.6327,586500.0
2006-11-13 10:00:00,30.26,30.38,30.25,30.34,339600.0,19.6132,19.691,19.6068,19.6651,339600.0
2006-11-13 10:30:00,30.33,30.39,30.33,30.38,110700.0,19.6586,19.6975,19.6586,19.691,110700.0
2006-11-13 11:00:00,30.38,30.42,30.37,30.37,132600.0,19.691,19.7169,19.6845,19.6845,132600.0
2006-11-13 11:30:00,30.37,30.41,30.34,30.39,136500.0,19.6845,19.7105,19.6651,19.6975,136500.0
2006-11-13 12:00:00,30.38,30.4,30.34,30.38,103800.0,19.691,19.704,19.6651,19.691,103800.0
2006-11-13 12:30:00,30.38,30.41,30.36,30.36,155700.0,19.691,19.7105,19.6781,19.6781,155700.0
2006-11-13 13:00:00,30.36,30.4,30.35,30.38,118800.0,19.6781,19.704,19.6716,19.691,118800.0
2006-11-13 13:30:00,30.38,30.39,30.36,30.39,120600.0,19.691,19.6975,19.6781,19.6975,120600.0
2006-11-13 14:00:00,30.39,30.45,30.39,30.43,172500.0,19.6975,19.7364,19.6975,19.7234,172500.0
2006-11-13 14:30:00,30.43,30.45,30.42,30.44,97200.0,19.7234,19.7364,19.7169,19.7299,97200.0
2006-11-13 15:00:00,30.43,30.46,30.41,30.42,200400.0,19.7234,19.7429,19.7105,19.7169,200400.0
2006-11-13 15:30:00,30.42,30.43,30.37,30.37,291600.0,19.7169,19.7234,19.6845,19.6845,291600.0
2006-11-14 09:30:00,30.47,30.49,30.38,30.39,485400.0,19.7494,19.7623,19.691,19.6975,485400.0
2006-11-14 10:00:00,30.38,30.46,30.37,30.37,453300.0,19.691,19.7429,19.6845,19.6845,453300.0
2006-11-14 10:30:00,30.37,30.39,30.37,30.38,206400.0,19.6845,19.6975,19.6845,19.691,206400.0
2006-11-14 11:00:00,30.38,30.42,30.38,30.42,67200.0,19.691,19.7169,19.691,19.7169,67200.0
2006-11-14 11:30:00,30.42,30.45,30.4,30.41,87300.0,19.7169,19.7364,19.704,19.7105,87300.0
2006-11-14 12:00:00,30.4,30.42,30.38,30.4,65400.0,19.704,19.7169,19.691,19.704,65400.0
2006-11-14 12:30:00,30.41,30.44,30.41,30.44,46500.0,19.7105,19.7299,19.7105,19.7299,46500.0
2006-11-14 13:00:00,30.44,30.49,30.44,30.48,80700.0,19.7299,19.7623,19.7299,19.7558,80700.0
2006-11-14 13:30:00,30.48,30.5,30.47,30.47,253200.0,19.7558,19.7688,19.7494,19.7494,253200.0
2006-11-14 14:00:00,30.47,30.5,30.43,30.44,85800.0,19.7494,19.7688,19.7234,19.7299,85800.0
2006-11-14 14:30:00,30.44,30.56,30.43,30.54,312000.0,19.7299,19.8077,19.7234,19.7947,312000.0
2006-11-14 15:00:00,30.53,30.61,30.53,30.56,357000.0,19.7882,19.8401,19.7882,19.8077,357000.0
2006-11-14 15:30:00,30.55,30.59,30.53,30.53,241200.0,19.8012,19.8271,19.7882,19.7882,241200.0
2006-11-15 09:30:00,30.88,30.93,30.77,30.89,475500.0,20.0151,20.0475,19.9438,20.0216,475500.0
2006-11-15 10:00:00,30.9,30.9,30.82,30.85,369600.0,20.0281,20.0281,19.9762,19.9957,369600.0
2006-11-15 10:30:00,30.85,30.88,30.82,30.86,133500.0,19.9957,20.0151,19.9762,20.0021,133500.0
2006-11-15 11:00:00,30.86,30.92,30.85,30.92,285900.0,20.0021,20.041,19.9957,20.041,285900.0
2006-11-15 11:30:00,30.92,30.96,30.9,30.94,145200.0,20.041,20.067,20.0281,20.054,145200.0
2006-11-15 12:00:00,30.94,30.96,30.91,30.92,227100.0,20.054,20.067,20.0345,20.041,227100.0
2006-11-15 12:30:00,30.92,30.96,30.91,30.95,167100.0,20.041,20.067,20.0345,20.0605,167100.0
2006-11-15 13:00:00,30.96,31.0,30.93,31.0,136200.0,20.067,20.0929,20.0475,20.0929,136200.0
2006-11-15 13:30:00,31.0,31.0,30.96,31.0,123300.0,20.0929,20.0929,20.067,20.0929,123300.0
2006-11-15 14:00:00,31.0,31.04,30.94,30.94,213300.0,20.0929,20.1188,20.054,20.054,213300.0
2006-11-15 14:30:00,30.94,30.94,30.89,30.93,209700.0,20.054,20.054,20.0216,20.0475,209700.0
2006-11-15 15:00:00,30.93,30.98,30.9,30.93,165300.0,20.0475,20.0799,20.0281,20.0475,165300.0
2006-11-15 15:30:00,30.93,30.95,30.89,30.93,187200.0,20.0475,20.0605,20.0216,20.0475,187200.0
2006-11-16 09:30:00,31.33,31.33,31.16,31.22,335100.0,20.3068,20.3068,20.1966,20.2355,335100.0
2006-11-16 10:00:00,31.23,31.23,31.13,31.17,325200.0,20.242,20.242,20.1771,20.2031,325200.0
2006-11-16 10:30:00,31.17,31.18,31.12,31.14,231300.0,20.2031,20.2095,20.1707,20.1836,231300.0
2006-11-16 11:00:00,31.14,31.22,31.11,31.22,201000.0,20.1836,20.2355,20.1642,20.2355,201000.0
2006-11-16 11:30:00,31.21,31.25,31.18,31.2,139800.0,20.229,20.2549,20.2095,20.2225,139800.0
2006-11-16 12:00:00,31.2,31.27,31.2,31.22,308400.0,20.2225,20.2679,20.2225,20.2355,308400.0
2006-11-16 12:30:00,31.22,31.27,31.21,31.24,117000.0,20.2355,20.2679,20.229,20.2484,117000.0
2006-11-16 13:00:00,31.25,31.26,31.2,31.22,121200.0,20.2549,20.2614,20.2225,20.2355,121200.0
2006-11-16 13:30:00,31.22,31.23,31.19,31.19,123300.0,20.2355,20.242,20.216,20.216,123300.0
2006-11-16 14:00:00,31.19,31.19,31.09,31.1,280500.0,20.216,20.216,20.1512,20.1577,280500.0
2006-11-16 14:30:00,31.1,31.1,31.02,31.03,213000.0,20.1577,20.1577,20.1058,20.1123,213000.0
2006-11-16 15:00:00,31.03,31.06,31.01,31.02,223200.0,20.1123,20.1318,20.0994,20.1058,223200.0
2006-11-16 15:30:00,31.02,31.02,30.93,30.95,181800.0,20.1058,20.1058,20.0475,20.0605,181800.0
2006-11-17 09:30:00,31.1,31.1,30.93,30.98,407100.0,20.1577,20.1577,20.0475,20.0799,407100.0
2006-11-17 10:00:00,30.97,31.02,30.97,31.02,273600.0,20.0734,20.1058,20.0734,20.1058,273600.0
2006-11-17 10:30:00,31.02,31.07,31.0,31.05,350400.0,20.1058,20.1383,20.0929,20.1253,350400.0
2006-11-17 11:00:00,31.05,31.09,31.04,31.05,251400.0,20.1253,20.1512,20.1188,20.1253,251400.0
2006-11-17 11:30:00,31.06,31.07,31.04,31.06,229200.0,20.1318,20.1383,20.1188,20.1318,229200.0
2006-11-17 12:00:00,31.09,31.1,31.06,31.1,184800.0,20.1512,20.1577,20.1318,20.1577,184800.0
2006-11-17 12:30:00,31.1,31.19,31.1,31.12,136200.0,20.1577,20.216,20.1577,20.1707,136200.0
2006-11-17 13:00:00,31.12,31.12,31.09,31.1,126600.0,20.1707,20.1707,20.1512,20.1577,126600.0
2006-11-17 13:30:00,31.11,31.14,31.08,31.13,151500.0,20.1642,20.1836,20.1447,20.1771,151500.0
2006-11-17 14:00:00,31.13,31.14,31.08,31.09,181800.0,20.1771,20.1836,20.1447,20.1512,181800.0
2006-11-17 14:30:00,31.09,31.09,31.07,31.08,137100.0,20.1512,20.1512,20.1383,20.1447,137100.0
2006-11-17 15:00:00,31.09,31.14,31.05,31.06,147900.0,20.1512,20.1836,20.1253,20.1318,147900.0
2006-11-17 15:30:00,31.06,31.15,31.06,31.14,206100.0,20.1318,20.1901,20.1318,20.1836,206100.0
2006-11-20 09:30:00,31.08,31.08,30.98,31.01,445800.0,20.1447,20.1447,20.0799,20.0994,445800.0
2006-11-20 10:00:00,31.01,31.1,31.01,31.09,347100.0,20.0994,20.1577,20.0994,20.1512,347100.0
2006-11-20 10:30:00,31.09,31.13,31.07,31.13,209100.0,20.1512,20.1771,20.1383,20.1771,209100.0
2006-11-20 11:00:00,31.13,31.18,31.13,31.18,276600.0,20.1771,20.2095,20.1771,20.2095,276600.0
2006-11-20 11:30:00,31.18,31.25,31.17,31.22,168000.0,20.2095,20.2549,20.2031,20.2355,168000.0
2006-11-20 12:00:00,31.22,31.24,31.19,31.21,100800.0,20.2355,20.2484,20.216,20.229,100800.0
2006-11-20 12:30:00,31.19,31.23,31.16,31.21,114600.0,20.216,20.242,20.1966,20.229,114600.0
2006-11-20 13:00:00,31.21,31.22,31.14,31.15,151200.0,20.229,20.2355,20.1836,20.1901,151200.0
2006-11-20 13:30:00,31.15,31.18,31.13,31.18,88200.0,20.1901,20.2095,20.1771,20.2095,88200.0
2006-11-20 14:00:00,31.18,31.2,31.08,31.08,172500.0,20.2095,20.2225,20.1447,20.1447,172500.0
2006-11-20 14:30:00,31.08,31.08,31.04,31.08,193800.0,20.1447,20.1447,20.1188,20.1447,193800.0
2006-11-20 15:00:00,31.08,31.13,31.07,31.09,194100.0,20.1447,20.1771,20.1383,20.1512,194100.0
2006-11-20 15:30:00,31.1,31.14,31.09,31.13,153900.0,20.1577,20.1836,20.1512,20.1771,153900.0
2006-11-21 09:30:00,31.18,31.26,31.1,31.15,362700.0,20.2095,20.2614,20.1577,20.1901,362700.0
2006-11-21 10:00:00,31.16,31.23,31.14,31.19,196200.0,20.1966,20.242,20.1836,20.216,196200.0
2006-11-21 10:30:00,31.19,31.21,31.16,31.17,87600.0,20.216,20.229,20.1966,20.2031,87600.0
2006-11-21 11:00:00,31.17,31.19,31.13,31.15,129600.0,20.2031,20.216,20.1771,20.1901,129600.0
2006-11-21 11:30:00,31.14,31.22,31.13,31.21,101400.0,20.1836,20.2355,20.1771,20.229,101400.0
2006-11-21 12:00:00,31.21,31.26,31.2,31.25,157200.0,20.229,20.2614,20.2225,20.2549,157200.0
2006-11-21 12:30:00,31.26,31.27,31.22,31.23,266400.0,20.2614,20.2679,20.2355,20.242,266400.0
2006-11-21 13:00:00,31.23,31.23,31.21,31.23,81000.0,20.242,20.242,20.229,20.242,81000.0
2006-11-21 13:30:00,31.23,31.26,31.23,31.25,159600.0,20.242,20.2614,20.242,20.2549,159600.0
2006-11-21 14:00:00,31.27,31.29,31.24,31.27,115800.0,20.2679,20.2808,20.2484,20.2679,115800.0
2006-11-21 14:30:00,31.27,31.27,31.21,31.24,199500.0,20.2679,20.2679,20.229,20.2484,199500.0
2006-11-21 15:00:00,31.25,31.27,31.21,31.23,193800.0,20.2549,20.2679,20.229,20.242,193800.0
2006-11-21 15:30:00,31.23,31.28,31.21,31.25,382800.0,20.242,20.2744,20.229,20.2549,382800.0
2006-11-22 09:30:00,31.93,31.96,31.81,31.9,752400.0,20.6957,20.7151,20.6179,20.6762,752400.0
2006-11-22 10:00:00,31.9,31.93,31.82,31.83,498000.0,20.6762,20.6957,20.6244,20.6309,498000.0
2006-11-22 10:30:00,31.83,31.87,31.8,31.84,210600.0,20.6309,20.6568,20.6114,20.6373,210600.0
2006-11-22 11:00:00,31.84,31.88,31.81,31.83,193200.0,20.6373,20.6633,20.6179,20.6309,193200.0
2006-11-22 11:30:00,31.83,31.88,31.82,31.83,222300.0,20.6309,20.6633,20.6244,20.6309,222300.0
2006-11-22 12:00:00,31.83,31.85,31.8,31.83,88800.0,20.6309,20.6438,20.6114,20.6309,88800.0
2006-11-22 12:30:00,31.83,31.85,31.82,31.82,108000.0,20.6309,20.6438,20.6244,20.6244,108000.0
2006-11-22 13:00:00,31.82,31.82,31.76,31.78,239100.0,20.6244,20.6244,20.5855,20.5984,239100.0
2006-11-22 13:30:00,31.78,31.83,31.77,31.8,178500.0,20.5984,20.6309,20.592,20.6114,178500.0
2006-11-22 14:00:00,31.8,31.82,31.78,31.82,82800.0,20.6114,20.6244,20.5984,20.6244,82800.0
2006-11-22 14:30:00,31.82,31.88,31.8,31.88,72600.0,20.6244,20.6633,20.6114,20.6633,72600.0
2006-11-22 15:00:00,31.88,31.94,31.88,31.94,277200.0,20.6633,20.7021,20.6633,20.7021,277200.0
2006-11-22 15:30:00,31.94,31.97,31.93,31.93,190800.0,20.7021,20.7216,20.6957,20.6957,190800.0
2006-11-24 09:30:00,31.92,32.0,31.74,31.97,424200.0,20.6892,20.741,20.5725,20.7216,424200.0
2006-11-24 10:00:00,31.97,32.08,31.96,32.05,254400.0,20.7216,20.7929,20.7151,20.7734,254400.0
2006-11-24 10:30:00,32.06,32.14,32.04,32.12,216300.0,20.7799,20.8318,20.767,20.8188,216300.0
2006-11-24 11:00:00,32.09,32.16,32.05,32.15,130200.0,20.7994,20.8447,20.7734,20.8383,130200.0
2006-11-24 11:30:00,32.15,32.17,32.07,32.08,139800.0,20.8383,20.8512,20.7864,20.7929,139800.0
2006-11-24 12:00:00,32.08,32.11,32.0,32.05,280200.0,20.7929,20.8123,20.741,20.7734,280200.0
2006-11-24 12:30:00,32.06,32.08,32.0,32.0,178800.0,20.7799,20.7929,20.741,20.741,178800.0
2006-11-24 13:00:00,32.05,32.05,32.02,32.05,7200.0,20.7734,20.7734,20.754,20.7734,7200.0
2006-11-24 13:30:00,32.05,32.05,32.05,32.05,0.0,20.7734,20.7734,20.7734,20.7734,0.0
2006-11-24 14:00:00,32.05,32.05,32.05,32.05,0.0,20.7734,20.7734,20.7734,20.7734,0.0
2006-11-24 14:30:00,32.05,32.05,32.05,32.05,0.0,20.7734,20.7734,20.7734,20.7734,0.0
2006-11-24 15:00:00,32.05,32.05,32.05,32.05,0.0,20.7734,20.7734,20.7734,20.7734,0.0
2006-11-24 15:30:00,32.05,32.05,32.05,32.05,0.0,20.7734,20.7734,20.7734,20.7734,0.0
2006-11-27 09:30:00,31.92,31.93,31.75,31.78,732600.0,20.6892,20.6957,20.579,20.5984,732600.0
2006-11-27 10:00:00,31.77,31.77,31.55,31.62,503100.0,20.592,20.592,20.4494,20.4947,503100.0
2006-11-27 10:30:00,31.6,31.63,31.6,31.63,150600.0,20.4818,20.5012,20.4818,20.5012,150600.0
2006-11-27 11:00:00,31.63,31.64,31.55,31.55,177600.0,20.5012,20.5077,20.4494,20.4494,177600.0
2006-11-27 11:30:00,31.55,31.56,31.48,31.53,304500.0,20.4494,20.4558,20.404,20.4364,304500.0
2006-11-27 12:00:00,31.53,31.53,31.48,31.48,411600.0,20.4364,20.4364,20.404,20.404,411600.0
2006-11-27 12:30:00,31.47,31.48,31.39,31.4,310800.0,20.3975,20.404,20.3457,20.3521,310800.0
2006-11-27 13:00:00,31.39,31.46,31.34,31.44,301500.0,20.3457,20.391,20.3133,20.3781,301500.0
2006-11-27 13:30:00,31.43,31.45,31.39,31.42,190500.0,20.3716,20.3846,20.3457,20.3651,190500.0
2006-11-27 14:00:00,31.42,31.43,31.33,31.37,260700.0,20.3651,20.3716,20.3068,20.3327,260700.0
2006-11-27 14:30:00,31.38,31.43,31.31,31.31,228000.0,20.3392,20.3716,20.2938,20.2938,228000.0
2006-11-27 15:00:00,31.33,31.33,31.22,31.27,271800.0,20.3068,20.3068,20.2355,20.2679,271800.0
2006-11-27 15:30:00,31.27,31.27,31.2,31.23,1129500.0,20.2679,20.2679,20.2225,20.242,1129500.0
2006-11-28 09:30:00,30.92,30.92,30.26,30.32,1975200.0,20.041,20.041,19.6132,19.6521,1975200.0
2006-11-28 10:00:00,30.33,30.43,30.2,30.37,983400.0,19.6586,19.7234,19.5744,19.6845,983400.0
2006-11-28 10:30:00,30.34,30.5,30.34,30.49,903000.0,19.6651,19.7688,19.6651,19.7623,903000.0
2006-11-28 11:00:00,30.49,30.5,30.46,30.49,299700.0,19.7623,19.7688,19.7429,19.7623,299700.0
2006-11-28 11:30:00,30.49,30.59,30.48,30.54,265800.0,19.7623,19.8271,19.7558,19.7947,265800.0
2006-11-28 12:00:00,30.53,30.55,30.49,30.53,207900.0,19.7882,19.8012,19.7623,19.7882,207900.0
2006-11-28 12:30:00,30.52,30.55,30.38,30.46,272700.0,19.7818,19.8012,19.691,19.7429,272700.0
2006-11-28 13:00:00,30.46,30.51,30.43,30.48,199500.0,19.7429,19.7753,19.7234,19.7558,199500.0
2006-11-28 13:30:00,30.48,30.5,30.45,30.48,84600.0,19.7558,19.7688,19.7364,19.7558,84600.0
2006-11-28 14:00:00,30.48,30.53,30.44,30.53,209400.0,19.7558,19.7882,19.7299,19.7882,209400.0
2006-11-28 14:30:00,30.52,30.54,30.48,30.53,159600.0,19.7818,19.7947,19.7558,19.7882,159600.0
2006-11-28 15:00:00,30.55,30.72,30.55,30.67,373500.0,19.8012,19.9114,19.8012,19.879,373500.0
2006-11-28 15:30:00,30.67,30.7,30.63,30.64,604200.0,19.879,19.8984,19.8531,19.8595,604200.0
2006-11-29 09:30:00,31.07,31.47,31.07,31.44,660300.0,20.1383,20.3975,20.1383,20.3781,660300.0
2006-11-29 10:00:00,31.43,31.55,31.41,31.54,520500.0,20.3716,20.4494,20.3586,20.4429,520500.0
2006-11-29 10:30:00,31.54,31.58,31.5,31.57,247800.0,20.4429,20.4688,20.417,20.4623,247800.0
2006-11-29 11:00:00,31.57,31.66,31.56,31.63,454500.0,20.4623,20.5207,20.4558,20.5012,454500.0
2006-11-29 11:30:00,31.63,31.63,31.58,31.61,88500.0,20.5012,20.5012,20.4688,20.4883,88500.0
2006-11-29 12:00:00,31.61,31.62,31.57,31.58,164100.0,20.4883,20.4947,20.4623,20.4688,164100.0
2006-11-29 12:30:00,31.58,31.61,31.57,31.59,128400.0,20.4688,20.4883,20.4623,20.4753,128400.0
2006-11-29 13:00:00,31.59,31.59,31.5,31.5,239400.0,20.4753,20.4753,20.417,20.417,239400.0
2006-11-29 13:30:00,31.5,31.51,31.38,31.46,507000.0,20.417,20.4234,20.3392,20.391,507000.0
2006-11-29 14:00:00,31.45,31.47,31.43,31.44,208800.0,20.3846,20.3975,20.3716,20.3781,208800.0
2006-11-29 14:30:00,31.44,31.58,31.44,31.58,513300.0,20.3781,20.4688,20.3781,20.4688,513300.0
2006-11-29 15:00:00,31.59,31.6,31.53,31.53,216600.0,20.4753,20.4818,20.4364,20.4364,216600.0
2006-11-29 15:30:00,31.55,31.64,31.55,31.58,279300.0,20.4494,20.5077,20.4494,20.4688,279300.0
2006-11-30 09:30:00,31.72,31.8,31.65,31.74,574200.0,20.5596,20.6114,20.5142,20.5725,574200.0
2006-11-30 10:00:00,31.73,31.73,31.4,31.53,462300.0,20.566,20.566,20.3521,20.4364,462300.0
2006-11-30 10:30:00,31.54,31.65,31.53,31.62,83400.0,20.4429,20.5142,20.4364,20.4947,83400.0
2006-11-30 11:00:00,31.62,31.63,31.5,31.54,143100.0,20.4947,20.5012,20.417,20.4429,143100.0
2006-11-30 11:30:00,31.53,31.59,31.52,31.58,57600.0,20.4364,20.4753,20.4299,20.4688,57600.0
2006-11-30 12:00:00,31.59,31.65,31.58,31.65,67500.0,20.4753,20.5142,20.4688,20.5142,67500.0
2006-11-30 12:30:00,31.65,31.69,31.62,31.62,79800.0,20.5142,20.5401,20.4947,20.4947,79800.0
2006-11-30 13:00:00,31.63,31.71,31.63,31.71,86700.0,20.5012,20.5531,20.5012,20.5531,86700.0
2006-11-30 13:30:00,31.71,31.72,31.63,31.63,123600.0,20.5531,20.5596,20.5012,20.5012,123600.0
2006-11-30 14:00:00,31.63,31.72,31.62,31.7,69000.0,20.5012,20.5596,20.4947,20.5466,69000.0
2006-11-30 14:30:00,31.71,31.8,31.71,31.73,149700.0,20.5531,20.6114,20.5531,20.566,149700.0
2006-11-30 15:00:00,31.73,31.78,31.7,31.78,170400.0,20.566,20.5984,20.5466,20.5984,170400.0
2006-11-30 15:30:00,31.78,31.79,31.68,31.73,135300.0,20.5984,20.6049,20.5336,20.566,135300.0
2006-12-01 09:30:00,31.49,31.56,31.44,31.52,314700.0,20.4105,20.4558,20.3781,20.4299,314700.0
2006-12-01 10:00:00,31.52,31.52,31.33,31.39,382500.0,20.4299,20.4299,20.3068,20.3457,382500.0
2006-12-01 10:30:00,31.37,31.37,31.12,31.14,915000.0,20.3327,20.3327,20.1707,20.1836,915000.0
2006-12-01 11:00:00,31.14,31.21,31.13,31.14,432600.0,20.1836,20.229,20.1771,20.1836,432600.0
2006-12-01 11:30:00,31.13,31.41,31.1,31.3,437700.0,20.1771,20.3586,20.1577,20.2873,437700.0
2006-12-01 12:00:00,31.32,31.32,31.22,31.26,132600.0,20.3003,20.3003,20.2355,20.2614,132600.0
2006-12-01 12:30:00,31.26,31.27,31.21,31.23,69900.0,20.2614,20.2679,20.229,20.242,69900.0
2006-12-01 13:00:00,31.24,31.25,31.14,31.2,119100.0,20.2484,20.2549,20.1836,20.2225,119100.0
2006-12-01 13:30:00,31.22,31.24,31.1,31.2,126900.0,20.2355,20.2484,20.1577,20.2225,126900.0
2006-12-01 14:00:00,31.19,31.24,31.05,31.17,154200.0,20.216,20.2484,20.1253,20.2031,154200.0
2006-12-01 14:30:00,31.18,31.19,31.1,31.14,147300.0,20.2095,20.216,20.1577,20.1836,147300.0
2006-12-01 15:00:00,31.15,31.24,31.1,31.23,96000.0,20.1901,20.2484,20.1577,20.242,96000.0
2006-12-01 15:30:00,31.22,31.37,31.2,31.36,166500.0,20.2355,20.3327,20.2225,20.3262,166500.0
2006-12-04 09:30:00,31.56,31.58,31.5,31.5,226800.0,20.4558,20.4688,20.417,20.417,226800.0
2006-12-04 10:00:00,31.5,31.54,31.47,31.51,205800.0,20.417,20.4429,20.3975,20.4234,205800.0
2006-12-04 10:30:00,31.53,31.53,31.47,31.5,166500.0,20.4364,20.4364,20.3975,20.417,166500.0
2006-12-04 11:00:00,31.5,31.64,31.5,31.64,184800.0,20.417,20.5077,20.417,20.5077,184800.0
2006-12-04 11:30:00,31.64,31.67,31.62,31.65,184200.0,20.5077,20.5271,20.4947,20.5142,184200.0
2006-12-04 12:00:00,31.65,31.67,31.63,31.65,378000.0,20.5142,20.5271,20.5012,20.5142,378000.0
2006-12-04 12:30:00,31.64,31.7,31.63,31.69,62100.0,20.5077,20.5466,20.5012,20.5401,62100.0
2006-12-04 13:00:00,31.69,31.75,31.66,31.71,160800.0,20.5401,20.579,20.5207,20.5531,160800.0
2006-12-04 13:30:00,31.72,31.77,31.71,31.77,120600.0,20.5596,20.592,20.5531,20.592,120600.0
2006-12-04 14:00:00,31.77,31.8,31.76,31.8,225300.0,20.592,20.6114,20.5855,20.6114,225300.0
2006-12-04 14:30:00,31.8,31.85,31.77,31.83,157800.0,20.6114,20.6438,20.592,20.6309,157800.0
2006-12-04 15:00:00,31.83,31.83,31.77,31.82,92100.0,20.6309,20.6309,20.592,20.6244,92100.0
2006-12-04 15:30:00,31.82,31.85,31.77,31.82,313500.0,20.6244,20.6438,20.592,20.6244,313500.0
2006-12-05 09:30:00,32.3,32.52,32.25,32.4,590100.0,20.9355,21.0781,20.9031,21.0003,590100.0
2006-12-05 10:00:00,32.4,32.66,32.4,32.53,552600.0,21.0003,21.1688,21.0003,21.0846,552600.0
2006-12-05 10:30:00,32.53,32.6,32.45,32.57,283500.0,21.0846,21.1299,21.0327,21.1105,283500.0
2006-12-05 11:00:00,32.58,32.64,32.53,32.64,184500.0,21.117,21.1559,21.0846,21.1559,184500.0
2006-12-05 11:30:00,32.65,32.67,32.58,32.6,292800.0,21.1623,21.1753,21.117,21.1299,292800.0
2006-12-05 12:00:00,32.6,32.64,32.59,32.63,167700.0,21.1299,21.1559,21.1235,21.1494,167700.0
2006-12-05 12:30:00,32.62,32.64,32.58,32.62,88200.0,21.1429,21.1559,21.117,21.1429,88200.0
2006-12-05 13:00:00,32.62,32.68,32.61,32.64,122700.0,21.1429,21.1818,21.1364,21.1559,122700.0
2006-12-05 13:30:00,32.66,32.68,32.63,32.64,109500.0,21.1688,21.1818,21.1494,21.1559,109500.0
2006-12-05 14:00:00,32.64,32.7,32.62,32.69,182100.0,21.1559,21.1947,21.1429,21.1883,182100.0
2006-12-05 14:30:00,32.69,32.72,32.67,32.68,323700.0,21.1883,21.2077,21.1753,21.1818,323700.0
2006-12-05 15:00:00,32.67,32.71,32.59,32.67,321900.0,21.1753,21.2012,21.1235,21.1753,321900.0
2006-12-05 15:30:00,32.66,32.75,32.65,32.69,1018200.0,21.1688,21.2272,21.1623,21.1883,1018200.0
2006-12-06 09:30:00,32.62,32.62,32.52,32.56,480900.0,21.1429,21.1429,21.0781,21.104,480900.0
2006-12-06 10:00:00,32.55,32.66,32.53,32.65,389400.0,21.0975,21.1688,21.0846,21.1623,389400.0
2006-12-06 10:30:00,32.65,32.73,32.6,32.62,240000.0,21.1623,21.2142,21.1299,21.1429,240000.0
2006-12-06 11:00:00,32.62,32.68,32.61,32.66,127800.0,21.1429,21.1818,21.1364,21.1688,127800.0
2006-12-06 11:30:00,32.67,32.67,32.6,32.65,138300.0,21.1753,21.1753,21.1299,21.1623,138300.0
2006-12-06 12:00:00,32.63,32.68,32.61,32.65,252300.0,21.1494,21.1818,21.1364,21.1623,252300.0
2006-12-06 12:30:00,32.66,32.72,32.64,32.71,89400.0,21.1688,21.2077,21.1559,21.2012,89400.0
2006-12-06 13:00:00,32.71,32.73,32.63,32.65,117900.0,21.2012,21.2142,21.1494,21.1623,117900.0
2006-12-06 13:30:00,32.66,32.74,32.66,32.69,65100.0,21.1688,21.2207,21.1688,21.1883,65100.0
2006-12-06 14:00:00,32.7,32.72,32.67,32.67,103500.0,21.1947,21.2077,21.1753,21.1753,103500.0
2006-12-06 14:30:00,32.68,32.69,32.63,32.65,221100.0,21.1818,21.1883,21.1494,21.1623,221100.0
2006-12-06 15:00:00,32.65,32.66,32.57,32.6,212400.0,21.1623,21.1688,21.1105,21.1299,212400.0
2006-12-06 15:30:00,32.6,32.64,32.52,32.53,369600.0,21.1299,21.1559,21.0781,21.0846,369600.0
2006-12-07 09:30:00,32.53,32.69,32.52,32.58,323700.0,21.0846,21.1883,21.0781,21.117,323700.0
2006-12-07 10:00:00,32.57,32.59,32.4,32.46,573600.0,21.1105,21.1235,21.0003,21.0392,573600.0
2006-12-07 10:30:00,32.46,32.47,32.35,32.42,550500.0,21.0392,21.0457,20.9679,21.0133,550500.0
2006-12-07 11:00:00,32.41,32.42,32.36,32.37,111900.0,21.0068,21.0133,20.9744,20.9809,111900.0
2006-12-07 11:30:00,32.36,32.43,32.36,32.38,171300.0,20.9744,21.0197,20.9744,20.9873,171300.0
2006-12-07 12:00:00,32.38,32.38,32.35,32.36,895800.0,20.9873,20.9873,20.9679,20.9744,895800.0
2006-12-07 12:30:00,32.36,32.37,32.34,32.37,294300.0,20.9744,20.9809,20.9614,20.9809,294300.0
2006-12-07 13:00:00,32.36,32.37,32.35,32.37,264300.0,20.9744,20.9809,20.9679,20.9809,264300.0
2006-12-07 13:30:00,32.37,32.44,32.36,32.4,1610700.0,20.9809,21.0262,20.9744,21.0003,1610700.0
2006-12-07 14:00:00,32.4,32.41,32.3,32.33,228000.0,21.0003,21.0068,20.9355,20.9549,228000.0
2006-12-07 14:30:00,32.31,32.33,32.3,32.31,104700.0,20.942,20.9549,20.9355,20.942,104700.0
2006-12-07 15:00:00,32.31,32.31,32.2,32.27,235800.0,20.942,20.942,20.8707,20.916,235800.0
2006-12-07 15:30:00,32.26,32.27,32.2,32.22,308400.0,20.9096,20.916,20.8707,20.8836,308400.0
2006-12-08 09:30:00,32.23,32.36,32.18,32.26,396900.0,20.8901,20.9744,20.8577,20.9096,396900.0
2006-12-08 10:00:00,32.24,32.24,32.07,32.13,368100.0,20.8966,20.8966,20.7864,20.8253,368100.0
2006-12-08 10:30:00,32.13,32.15,32.05,32.15,227400.0,20.8253,20.8383,20.7734,20.8383,227400.0
2006-12-08 11:00:00,32.16,32.32,32.14,32.31,161400.0,20.8447,20.9484,20.8318,20.942,161400.0
2006-12-08 11:30:00,32.31,32.35,32.27,32.28,246600.0,20.942,20.9679,20.916,20.9225,246600.0
2006-12-08 12:00:00,32.29,32.32,32.25,32.27,84300.0,20.929,20.9484,20.9031,20.916,84300.0
2006-12-08 12:30:00,32.29,32.31,32.22,32.3,64500.0,20.929,20.942,20.8836,20.9355,64500.0
2006-12-08 13:00:00,32.29,32.29,32.23,32.23,48900.0,20.929,20.929,20.8901,20.8901,48900.0
2006-12-08 13:30:00,32.23,32.24,32.18,32.19,42900.0,20.8901,20.8966,20.8577,20.8642,42900.0
2006-12-08 14:00:00,32.18,32.24,32.18,32.18,86400.0,20.8577,20.8966,20.8577,20.8577,86400.0
2006-12-08 14:30:00,32.18,32.26,32.17,32.24,119700.0,20.8577,20.9096,20.8512,20.8966,119700.0
2006-12-08 15:00:00,32.23,32.26,32.21,32.23,102300.0,20.8901,20.9096,20.8772,20.8901,102300.0
2006-12-08 15:30:00,32.23,32.24,32.18,32.23,219000.0,20.8901,20.8966,20.8577,20.8901,219000.0
2006-12-11 09:30:00,32.7,32.77,32.49,32.71,516600.0,21.1947,21.2401,21.0586,21.2012,516600.0
2006-12-11 10:00:00,32.71,32.83,32.69,32.81,316500.0,21.2012,21.279,21.1883,21.266,316500.0
2006-12-11 10:30:00,32.81,32.84,32.74,32.83,392100.0,21.266,21.2855,21.2207,21.279,392100.0
2006-12-11 11:00:00,32.83,32.86,32.82,32.84,210300.0,21.279,21.2985,21.2725,21.2855,210300.0
2006-12-11 11:30:00,32.86,32.96,32.86,32.96,398100.0,21.2985,21.3633,21.2985,21.3633,398100.0
2006-12-11 12:00:00,32.96,32.98,32.91,32.93,569700.0,21.3633,21.3762,21.3309,21.3438,569700.0
2006-12-11 12:30:00,32.93,33.03,32.93,33.01,243000.0,21.3438,21.4086,21.3438,21.3957,243000.0
2006-12-11 13:00:00,33.01,33.07,33.0,33.06,171600.0,21.3957,21.4346,21.3892,21.4281,171600.0
2006-12-11 13:30:00,33.06,33.06,33.0,33.03,214200.0,21.4281,21.4281,21.3892,21.4086,214200.0
2006-12-11 14:00:00,33.02,33.03,32.95,32.96,180600.0,21.4022,21.4086,21.3568,21.3633,180600.0
2006-12-11 14:30:00,32.99,32.99,32.95,32.96,350100.0,21.3827,21.3827,21.3568,21.3633,350100.0
2006-12-11 15:00:00,32.96,33.0,32.94,32.98,571500.0,21.3633,21.3892,21.3503,21.3762,571500.0
2006-12-11 15:30:00,32.98,32.98,32.92,32.92,592500.0,21.3762,21.3762,21.3373,21.3373,592500.0
2006-12-12 09:30:00,32.92,32.92,32.75,32.83,324900.0,21.3373,21.3373,21.2272,21.279,324900.0
2006-12-12 10:00:00,32.82,32.84,32.75,32.8,174300.0,21.2725,21.2855,21.2272,21.2596,174300.0
2006-12-12 10:30:00,32.8,32.82,32.75,32.77,197700.0,21.2596,21.2725,21.2272,21.2401,197700.0
2006-12-12 11:00:00,32.77,32.77,32.75,32.76,181500.0,21.2401,21.2401,21.2272,21.2336,181500.0
2006-12-12 11:30:00,32.78,32.8,32.73,32.75,136500.0,21.2466,21.2596,21.2142,21.2272,136500.0
2006-12-12 12:00:00,32.73,32.74,32.54,32.55,309900.0,21.2142,21.2207,21.091,21.0975,309900.0
2006-12-12 12:30:00,32.53,32.68,32.53,32.65,213000.0,21.0846,21.1818,21.0846,21.1623,213000.0
2006-12-12 13:00:00,32.66,32.66,32.61,32.63,82800.0,21.1688,21.1688,21.1364,21.1494,82800.0
2006-12-12 13:30:00,32.63,32.68,32.59,32.61,92700.0,21.1494,21.1818,21.1235,21.1364,92700.0
2006-12-12 14:00:00,32.61,32.79,32.57,32.76,190200.0,21.1364,21.2531,21.1105,21.2336,190200.0
2006-12-12 14:30:00,32.76,32.77,32.6,32.73,234300.0,21.2336,21.2401,21.1299,21.2142,234300.0
2006-12-12 15:00:00,32.73,32.8,32.7,32.72,205800.0,21.2142,21.2596,21.1947,21.2077,205800.0
2006-12-12 15:30:00,32.73,32.78,32.73,32.76,234000.0,21.2142,21.2466,21.2142,21.2336,234000.0
2006-12-13 09:30:00,32.7,32.7,32.58,32.63,829200.0,21.1947,21.1947,21.117,21.1494,829200.0
2006-12-13 10:00:00,32.63,32.65,32.52,32.58,312600.0,21.1494,21.1623,21.0781,21.117,312600.0
2006-12-13 10:30:00,32.57,32.6,32.47,32.6,281100.0,21.1105,21.1299,21.0457,21.1299,281100.0
2006-12-13 11:00:00,32.6,32.66,32.56,32.65,132900.0,21.1299,21.1688,21.104,21.1623,132900.0
2006-12-13 11:30:00,32.65,32.67,32.62,32.66,57300.0,21.1623,21.1753,21.1429,21.1688,57300.0
2006-12-13 12:00:00,32.66,32.69,32.61,32.66,231300.0,21.1688,21.1883,21.1364,21.1688,231300.0
2006-12-13 12:30:00,32.64,32.67,32.61,32.66,68100.0,21.1559,21.1753,21.1364,21.1688,68100.0
2006-12-13 13:00:00,32.65,32.67,32.63,32.66,41400.0,21.1623,21.1753,21.1494,21.1688,41400.0
2006-12-13 13:30:00,32.65,32.66,32.59,32.6,64200.0,21.1623,21.1688,21.1235,21.1299,64200.0
2006-12-13 14:00:00,32.6,32.61,32.58,32.58,65400.0,21.1299,21.1364,21.117,21.117,65400.0
2006-12-13 14:30:00,32.58,32.61,32.57,32.58,71700.0,21.117,21.1364,21.1105,21.117,71700.0
2006-12-13 15:00:00,32.57,32.65,32.56,32.62,128100.0,21.1105,21.1623,21.104,21.1429,128100.0
2006-12-13 15:30:00,32.62,32.65,32.59,32.64,232200.0,21.1429,21.1623,21.1235,21.1559,232200.0
2006-12-14 09:30:00,33.02,33.27,32.97,33.27,483600.0,21.4022,21.5642,21.3698,21.5642,483600.0
2006-12-14 10:00:00,33.27,33.4,33.26,33.26,561300.0,21.5642,21.6485,21.5577,21.5577,561300.0
2006-12-14 10:30:00,33.27,33.33,33.17,33.27,342900.0,21.5642,21.6031,21.4994,21.5642,342900.0
2006-12-14 11:00:00,33.28,33.33,33.25,33.3,166200.0,21.5707,21.6031,21.5512,21.5836,166200.0
2006-12-14 11:30:00,33.31,33.37,33.31,33.32,207300.0,21.5901,21.629,21.5901,21.5966,207300.0
2006-12-14 12:00:00,33.33,33.37,33.32,33.36,125400.0,21.6031,21.629,21.5966,21.6225,125400.0
2006-12-14 12:30:00,33.36,33.4,33.33,33.38,107700.0,21.6225,21.6485,21.6031,21.6355,107700.0
2006-12-14 13:00:00,33.38,33.41,33.33,33.37,116100.0,21.6355,21.6549,21.6031,21.629,116100.0
2006-12-14 13:30:00,33.36,33.4,33.35,33.39,136500.0,21.6225,21.6485,21.6161,21.642,136500.0
2006-12-14 14:00:00,33.39,33.39,33.33,33.35,136200.0,21.642,21.642,21.6031,21.6161,136200.0
2006-12-14 14:30:00,33.35,33.46,33.35,33.44,248700.0,21.6161,21.6873,21.6161,21.6744,248700.0
2006-12-14 15:00:00,33.44,33.45,33.37,33.42,141000.0,21.6744,21.6809,21.629,21.6614,141000.0
2006-12-14 15:30:00,33.42,33.53,33.37,33.45,651600.0,21.6614,21.7327,21.629,21.6809,651600.0
2006-12-15 09:30:00,33.71,33.83,33.68,33.7,714300.0,21.8494,21.9272,21.8299,21.8429,714300.0
2006-12-15 10:00:00,33.7,33.76,33.65,33.68,306600.0,21.8429,21.8818,21.8105,21.8299,306600.0
2006-12-15 10:30:00,33.7,33.75,33.68,33.75,254400.0,21.8429,21.8753,21.8299,21.8753,254400.0
2006-12-15 11:00:00,33.74,33.76,33.73,33.73,308400.0,21.8688,21.8818,21.8624,21.8624,308400.0
2006-12-15 11:30:00,33.73,33.75,33.72,33.73,400200.0,21.8624,21.8753,21.8559,21.8624,400200.0
2006-12-15 12:00:00,33.74,33.75,33.71,33.74,214800.0,21.8688,21.8753,21.8494,21.8688,214800.0
2006-12-15 12:30:00,33.73,33.77,33.71,33.75,134700.0,21.8624,21.8883,21.8494,21.8753,134700.0
2006-12-15 13:00:00,33.75,33.75,33.67,33.69,130200.0,21.8753,21.8753,21.8235,21.8364,130200.0
2006-12-15 13:30:00,33.68,33.7,33.63,33.64,274800.0,21.8299,21.8429,21.7975,21.804,274800.0
2006-12-15 14:00:00,33.64,33.68,33.63,33.68,197400.0,21.804,21.8299,21.7975,21.8299,197400.0
2006-12-15 14:30:00,33.68,33.72,33.67,33.69,121200.0,21.8299,21.8559,21.8235,21.8364,121200.0
2006-12-15 15:00:00,33.68,33.71,33.67,33.67,128100.0,21.8299,21.8494,21.8235,21.8235,128100.0
2006-12-15 15:30:00,33.67,33.68,33.6,33.67,200700.0,21.8235,21.8299,21.7781,21.8235,200700.0
2006-12-18 09:30:00,34.25,34.45,34.13,34.45,796500.0,22.1994,22.329,22.1216,22.329,796500.0
2006-12-18 10:00:00,34.44,34.45,34.32,34.38,542100.0,22.3225,22.329,22.2448,22.2837,542100.0
2006-12-18 10:30:00,34.38,34.39,34.17,34.19,551700.0,22.2837,22.2901,22.1475,22.1605,551700.0
2006-12-18 11:00:00,34.18,34.2,34.14,34.18,500700.0,22.154,22.167,22.1281,22.154,500700.0
2006-12-18 11:30:00,34.18,34.22,34.05,34.17,369900.0,22.154,22.1799,22.0698,22.1475,369900.0
2006-12-18 12:00:00,34.18,34.2,34.0,34.2,284100.0,22.154,22.167,22.0374,22.167,284100.0
2006-12-18 12:30:00,34.2,34.23,34.17,34.21,182100.0,22.167,22.1864,22.1475,22.1735,182100.0
2006-12-18 13:00:00,34.21,34.23,34.16,34.2,99600.0,22.1735,22.1864,22.1411,22.167,99600.0
2006-12-18 13:30:00,34.2,34.27,34.19,34.26,212400.0,22.167,22.2124,22.1605,22.2059,212400.0
2006-12-18 14:00:00,34.26,34.28,34.19,34.21,182100.0,22.2059,22.2188,22.1605,22.1735,182100.0
2006-12-18 14:30:00,34.2,34.22,34.0,34.04,376500.0,22.167,22.1799,22.0374,22.0633,376500.0
2006-12-18 15:00:00,34.03,34.04,33.97,33.97,285600.0,22.0568,22.0633,22.0179,22.0179,285600.0
2006-12-18 15:30:00,33.97,34.08,33.97,34.04,303300.0,22.0179,22.0892,22.0179,22.0633,303300.0
2006-12-19 09:30:00,33.67,33.67,33.36,33.57,1007700.0,21.8235,21.8235,21.6225,21.7586,1007700.0
2006-12-19 10:00:00,33.58,33.83,33.52,33.72,455400.0,21.7651,21.9272,21.7262,21.8559,455400.0
2006-12-19 10:30:00,33.72,33.85,33.71,33.82,251100.0,21.8559,21.9401,21.8494,21.9207,251100.0
2006-12-19 11:00:00,33.82,33.86,33.77,33.77,226500.0,21.9207,21.9466,21.8883,21.8883,226500.0
2006-12-19 11:30:00,33.77,33.8,33.73,33.74,115500.0,21.8883,21.9077,21.8624,21.8688,115500.0
2006-12-19 12:00:00,33.74,33.74,33.7,33.71,108600.0,21.8688,21.8688,21.8429,21.8494,108600.0
2006-12-19 12:30:00,33.71,33.75,33.69,33.69,199800.0,21.8494,21.8753,21.8364,21.8364,199800.0
2006-12-19 13:00:00,33.7,33.74,33.67,33.69,169500.0,21.8429,21.8688,21.8235,21.8364,169500.0
2006-12-19 13:30:00,33.69,33.78,33.67,33.76,215700.0,21.8364,21.8948,21.8235,21.8818,215700.0
2006-12-19 14:00:00,33.75,33.85,33.75,33.8,245100.0,21.8753,21.9401,21.8753,21.9077,245100.0
2006-12-19 14:30:00,33.8,33.83,33.78,33.83,140700.0,21.9077,21.9272,21.8948,21.9272,140700.0
2006-12-19 15:00:00,33.83,34.0,33.83,33.9,203700.0,21.9272,22.0374,21.9272,21.9725,203700.0
2006-12-19 15:30:00,33.9,33.97,33.83,33.9,326400.0,21.9725,22.0179,21.9272,21.9725,326400.0
2006-12-20 09:30:00,34.55,34.71,34.39,34.68,581400.0,22.3938,22.4975,22.2901,22.4781,581400.0
2006-12-20 10:00:00,34.7,34.74,34.64,34.65,338400.0,22.4911,22.517,22.4522,22.4587,338400.0
2006-12-20 10:30:00,34.65,34.67,34.59,34.6,252000.0,22.4587,22.4716,22.4198,22.4262,252000.0
2006-12-20 11:00:00,34.6,34.71,34.6,34.63,161700.0,22.4262,22.4975,22.4262,22.4457,161700.0
2006-12-20 11:30:00,34.63,34.69,34.61,34.67,301800.0,22.4457,22.4846,22.4327,22.4716,301800.0
2006-12-20 12:00:00,34.67,34.7,34.67,34.67,190200.0,22.4716,22.4911,22.4716,22.4716,190200.0
2006-12-20 12:30:00,34.67,34.7,34.67,34.67,142500.0,22.4716,22.4911,22.4716,22.4716,142500.0
2006-12-20 13:00:00,34.68,34.7,34.63,34.63,207600.0,22.4781,22.4911,22.4457,22.4457,207600.0
2006-12-20 13:30:00,34.64,34.64,34.51,34.58,326400.0,22.4522,22.4522,22.3679,22.4133,326400.0
2006-12-20 14:00:00,34.59,34.77,34.56,34.67,304200.0,22.4198,22.5364,22.4003,22.4716,304200.0
2006-12-20 14:30:00,34.66,34.77,34.65,34.67,215400.0,22.4651,22.5364,22.4587,22.4716,215400.0
2006-12-20 15:00:00,34.68,34.68,34.61,34.61,170400.0,22.4781,22.4781,22.4327,22.4327,170400.0
2006-12-20 15:30:00,34.62,34.67,34.57,34.57,303900.0,22.4392,22.4716,22.4068,22.4068,303900.0
2006-12-21 09:30:00,34.43,34.51,34.25,34.46,673500.0,22.6001,22.6526,22.482,22.6198,673500.0
2006-12-21 10:00:00,34.45,34.47,34.37,34.39,183600.0,22.6132,22.6264,22.5607,22.5739,183600.0
2006-12-21 10:30:00,34.38,34.4,34.34,34.36,166200.0,22.5673,22.5804,22.541,22.5542,166200.0
2006-12-21 11:00:00,34.36,34.38,34.29,34.29,269400.0,22.5542,22.5673,22.5082,22.5082,269400.0
2006-12-21 11:30:00,34.29,34.33,34.25,34.29,168600.0,22.5082,22.5345,22.482,22.5082,168600.0
2006-12-21 12:00:00,34.29,34.32,34.07,34.15,604500.0,22.5082,22.5279,22.3638,22.4163,604500.0
2006-12-21 12:30:00,34.15,34.17,34.03,34.09,188400.0,22.4163,22.4294,22.3376,22.3769,188400.0
2006-12-21 13:00:00,34.08,34.09,34.02,34.05,182700.0,22.3704,22.3769,22.331,22.3507,182700.0
2006-12-21 13:30:00,34.06,34.08,34.03,34.03,136200.0,22.3572,22.3704,22.3376,22.3376,136200.0
2006-12-21 14:00:00,34.03,34.15,34.0,34.12,162600.0,22.3376,22.4163,22.3179,22.3966,162600.0
2006-12-21 14:30:00,34.13,34.17,34.06,34.09,158400.0,22.4032,22.4294,22.3572,22.3769,158400.0
2006-12-21 15:00:00,34.09,34.15,34.09,34.1,149100.0,22.3769,22.4163,22.3769,22.3835,149100.0
2006-12-21 15:30:00,34.12,34.17,34.1,34.17,354900.0,22.3966,22.4294,22.3835,22.4294,354900.0
2006-12-22 09:30:00,34.59,34.63,34.3,34.37,451500.0,22.7051,22.7314,22.5148,22.5607,451500.0
2006-12-22 10:00:00,34.39,34.43,34.34,34.43,156000.0,22.5739,22.6001,22.541,22.6001,156000.0
2006-12-22 10:30:00,34.43,34.48,34.39,34.46,269700.0,22.6001,22.6329,22.5739,22.6198,269700.0
2006-12-22 11:00:00,34.47,34.53,34.47,34.51,239700.0,22.6264,22.6658,22.6264,22.6526,239700.0
2006-12-22 11:30:00,34.51,34.52,34.47,34.51,172500.0,22.6526,22.6592,22.6264,22.6526,172500.0
2006-12-22 12:00:00,34.49,34.56,34.48,34.52,192000.0,22.6395,22.6854,22.6329,22.6592,192000.0
2006-12-22 12:30:00,34.51,34.64,34.5,34.56,121500.0,22.6526,22.738,22.6461,22.6854,121500.0
2006-12-22 13:00:00,34.56,34.57,34.47,34.48,161100.0,22.6854,22.692,22.6264,22.6329,161100.0
2006-12-22 13:30:00,34.48,34.51,34.46,34.51,155100.0,22.6329,22.6526,22.6198,22.6526,155100.0
2006-12-22 14:00:00,34.51,34.52,34.46,34.5,110400.0,22.6526,22.6592,22.6198,22.6461,110400.0
2006-12-22 14:30:00,34.5,34.52,34.45,34.49,264300.0,22.6461,22.6592,22.6132,22.6395,264300.0
2006-12-22 15:00:00,34.49,34.61,34.49,34.53,114600.0,22.6395,22.7183,22.6395,22.6658,114600.0
2006-12-22 15:30:00,34.55,34.66,34.51,34.55,141900.0,22.6789,22.7511,22.6526,22.6789,141900.0
2006-12-26 09:30:00,34.9,35.34,34.8,35.33,668400.0,22.9086,23.1974,22.843,23.1909,668400.0
2006-12-26 10:00:00,35.34,35.57,35.3,35.48,458400.0,23.1974,23.3484,23.1712,23.2893,458400.0
2006-12-26 10:30:00,35.47,35.51,35.27,35.36,393000.0,23.2828,23.309,23.1515,23.2106,393000.0
2006-12-26 11:00:00,35.36,35.45,35.34,35.42,405600.0,23.2106,23.2696,23.1974,23.25,405600.0
2006-12-26 11:30:00,35.42,35.56,35.4,35.5,276900.0,23.25,23.3419,23.2368,23.3025,276900.0
2006-12-26 12:00:00,35.48,35.6,35.48,35.53,144900.0,23.2893,23.3681,23.2893,23.3222,144900.0
2006-12-26 12:30:00,35.53,35.66,35.52,35.65,143100.0,23.3222,23.4075,23.3156,23.4009,143100.0
2006-12-26 13:00:00,35.65,35.69,35.6,35.62,137400.0,23.4009,23.4272,23.3681,23.3812,137400.0
2006-12-26 13:30:00,35.63,35.67,35.52,35.65,184200.0,23.3878,23.4141,23.3156,23.4009,184200.0
2006-12-26 14:00:00,35.67,35.79,35.66,35.78,163800.0,23.4141,23.4928,23.4075,23.4863,163800.0
2006-12-26 14:30:00,35.78,35.89,35.76,35.85,184200.0,23.4863,23.5585,23.4731,23.5322,184200.0
2006-12-26 15:00:00,35.86,35.94,35.82,35.9,201300.0,23.5388,23.5913,23.5125,23.565,201300.0
2006-12-26 15:30:00,35.9,36.06,35.82,35.88,408000.0,23.565,23.6701,23.5125,23.5519,408000.0
2006-12-27 09:30:00,36.63,37.23,36.63,36.69,980400.0,24.0442,24.4381,24.0442,24.0836,980400.0
2006-12-27 10:00:00,36.69,36.71,36.27,36.38,797100.0,24.0836,24.0967,23.8079,23.8801,797100.0
2006-12-27 10:30:00,36.37,36.59,36.33,36.58,497400.0,23.8735,24.018,23.8473,24.0114,497400.0
2006-12-27 11:00:00,36.58,36.76,36.58,36.71,410100.0,24.0114,24.1295,24.0114,24.0967,410100.0
2006-12-27 11:30:00,36.71,36.98,36.7,36.94,420600.0,24.0967,24.274,24.0902,24.2477,420600.0
2006-12-27 12:00:00,36.93,37.07,36.89,37.07,334500.0,24.2411,24.333,24.2149,24.333,334500.0
2006-12-27 12:30:00,37.07,37.15,36.97,37.12,376800.0,24.333,24.3855,24.2674,24.3659,376800.0
2006-12-27 13:00:00,37.12,37.16,37.0,37.15,229500.0,24.3659,24.3921,24.2871,24.3855,229500.0
2006-12-27 13:30:00,37.15,37.31,37.11,37.29,304800.0,24.3855,24.4906,24.3593,24.4774,304800.0
2006-12-27 14:00:00,37.28,37.37,37.23,37.31,335400.0,24.4709,24.53,24.4381,24.4906,335400.0
2006-12-27 14:30:00,37.28,37.4,37.21,37.38,335400.0,24.4709,24.5496,24.4249,24.5365,335400.0
2006-12-27 15:00:00,37.38,37.4,37.25,37.25,240900.0,24.5365,24.5496,24.4512,24.4512,240900.0
2006-12-27 15:30:00,37.25,37.36,37.25,37.32,405000.0,24.4512,24.5234,24.4512,24.4971,405000.0
2006-12-28 09:30:00,37.47,37.63,37.0,37.1,1268400.0,24.5956,24.7006,24.2871,24.3527,1268400.0
2006-12-28 10:00:00,37.1,37.43,37.1,37.19,577500.0,24.3527,24.5693,24.3527,24.4118,577500.0
2006-12-28 10:30:00,37.17,37.27,37.17,37.22,193500.0,24.3987,24.4643,24.3987,24.4315,193500.0
2006-12-28 11:00:00,37.22,37.35,37.18,37.32,231900.0,24.4315,24.5168,24.4052,24.4971,231900.0
2006-12-28 11:30:00,37.33,37.38,37.27,37.27,309300.0,24.5037,24.5365,24.4643,24.4643,309300.0
2006-12-28 12:00:00,37.27,37.32,37.24,37.32,235800.0,24.4643,24.4971,24.4446,24.4971,235800.0
2006-12-28 12:30:00,37.32,37.4,37.28,37.29,140400.0,24.4971,24.5496,24.4709,24.4774,140400.0
2006-12-28 13:00:00,37.32,37.36,37.21,37.25,131400.0,24.4971,24.5234,24.4249,24.4512,131400.0
2006-12-28 13:30:00,37.23,37.33,37.23,37.27,138000.0,24.4381,24.5037,24.4381,24.4643,138000.0
2006-12-28 14:00:00,37.27,37.4,37.27,37.4,144000.0,24.4643,24.5496,24.4643,24.5496,144000.0
2006-12-28 14:30:00,37.4,37.57,37.4,37.47,268500.0,24.5496,24.6612,24.5496,24.5956,268500.0
2006-12-28 15:00:00,37.47,37.5,37.38,37.41,221400.0,24.5956,24.6153,24.5365,24.5562,221400.0
2006-12-28 15:30:00,37.41,37.45,37.36,37.37,385200.0,24.5562,24.5825,24.5234,24.53,385200.0
2006-12-29 09:30:00,37.33,37.41,37.17,37.27,792000.0,24.5037,24.5562,24.3987,24.4643,792000.0
2006-12-29 10:00:00,37.26,37.38,37.25,37.34,366300.0,24.4577,24.5365,24.4512,24.5103,366300.0
2006-12-29 10:30:00,37.34,37.4,37.27,37.32,274200.0,24.5103,24.5496,24.4643,24.4971,274200.0
2006-12-29 11:00:00,37.32,37.32,37.24,37.24,189600.0,24.4971,24.4971,24.4446,24.4446,189600.0
2006-12-29 11:30:00,37.24,37.3,37.23,37.28,201600.0,24.4446,24.484,24.4381,24.4709,201600.0
2006-12-29 12:00:00,37.28,37.32,37.27,37.32,140400.0,24.4709,24.4971,24.4643,24.4971,140400.0
2006-12-29 12:30:00,37.32,37.32,37.27,37.28,154500.0,24.4971,24.4971,24.4643,24.4709,154500.0
2006-12-29 13:00:00,37.27,37.31,37.27,37.31,80400.0,24.4643,24.4906,24.4643,24.4906,80400.0
2006-12-29 13:30:00,37.3,37.37,37.28,37.31,111600.0,24.484,24.53,24.4709,24.4906,111600.0
2006-12-29 14:00:00,37.3,37.34,37.29,37.29,222600.0,24.484,24.5103,24.4774,24.4774,222600.0
2006-12-29 14:30:00,37.29,37.3,37.23,37.24,177600.0,24.4774,24.484,24.4381,24.4446,177600.0
2006-12-29 15:00:00,37.25,37.25,37.08,37.08,366000.0,24.4512,24.4512,24.3396,24.3396,366000.0
2006-12-29 15:30:00,37.07,37.15,37.03,37.11,484200.0,24.333,24.3855,24.3068,24.3593,484200.0
2007-01-03 09:30:00,38.5,39.06,38.5,38.78,1605000.0,25.2717,25.6393,25.2717,25.4555,1605000.0
2007-01-03 10:00:00,38.78,39.35,38.78,39.3,1173300.0,25.4555,25.8296,25.4555,25.7968,1173300.0
2007-01-03 10:30:00,39.3,39.34,39.1,39.18,723000.0,25.7968,25.8231,25.6655,25.718,723000.0
2007-01-03 11:00:00,39.18,39.2,38.96,39.07,679800.0,25.718,25.7312,25.5736,25.6458,679800.0
2007-01-03 11:30:00,39.07,39.23,39.02,39.18,421500.0,25.6458,25.7509,25.613,25.718,421500.0
2007-01-03 12:00:00,39.19,39.29,39.02,39.08,509100.0,25.7246,25.7903,25.613,25.6524,509100.0
2007-01-03 12:30:00,39.08,39.2,39.0,39.2,725400.0,25.6524,25.7312,25.5999,25.7312,725400.0
2007-01-03 13:00:00,39.2,39.25,39.17,39.17,332700.0,25.7312,25.764,25.7115,25.7115,332700.0
2007-01-03 13:30:00,39.17,39.19,39.11,39.11,418800.0,25.7115,25.7246,25.6721,25.6721,418800.0
2007-01-03 14:00:00,39.12,39.15,38.67,38.93,704100.0,25.6787,25.6984,25.3833,25.5539,704100.0
2007-01-03 14:30:00,38.93,38.96,38.18,38.21,1074600.0,25.5539,25.5736,25.0616,25.0813,1074600.0
2007-01-03 15:00:00,38.19,38.47,38.02,38.42,1073700.0,25.0682,25.252,24.9566,25.2192,1073700.0
2007-01-03 15:30:00,38.42,38.94,38.41,38.86,1159200.0,25.2192,25.5605,25.2126,25.508,1159200.0
2007-01-04 09:30:00,37.45,37.53,36.91,37.3,2715900.0,24.5825,24.635,24.228,24.484,2715900.0
2007-01-04 10:00:00,37.31,37.37,37.06,37.1,1057500.0,24.4906,24.53,24.3265,24.3527,1057500.0
2007-01-04 10:30:00,37.09,37.53,37.09,37.39,860100.0,24.3462,24.635,24.3462,24.5431,860100.0
2007-01-04 11:00:00,37.39,37.56,37.39,37.47,696000.0,24.5431,24.6547,24.5431,24.5956,696000.0
2007-01-04 11:30:00,37.48,37.53,37.4,37.48,398100.0,24.6022,24.635,24.5496,24.6022,398100.0
2007-01-04 12:00:00,37.47,37.53,37.41,37.43,313800.0,24.5956,24.635,24.5562,24.5693,313800.0
2007-01-04 12:30:00,37.43,37.46,37.29,37.31,420900.0,24.5693,24.589,24.4774,24.4906,420900.0
2007-01-04 13:00:00,37.31,37.38,37.19,37.19,338100.0,24.4906,24.5365,24.4118,24.4118,338100.0
2007-01-04 13:30:00,37.19,37.24,37.16,37.24,220200.0,24.4118,24.4446,24.3921,24.4446,220200.0
2007-01-04 14:00:00,37.24,37.3,37.18,37.29,546300.0,24.4446,24.484,24.4052,24.4774,546300.0
2007-01-04 14:30:00,37.28,37.37,37.24,37.36,745500.0,24.4709,24.53,24.4446,24.5234,745500.0
2007-01-04 15:00:00,37.37,37.4,37.27,37.33,481200.0,24.53,24.5496,24.4643,24.5037,481200.0
2007-01-04 15:30:00,37.33,37.43,37.33,37.43,552600.0,24.5037,24.5693,24.5037,24.5693,552600.0
2007-01-05 09:30:00,36.79,36.79,35.85,35.97,2655300.0,24.1492,24.1492,23.5322,23.611,2655300.0
2007-01-05 10:00:00,35.95,36.13,35.89,35.98,1020600.0,23.5979,23.716,23.5585,23.6175,1020600.0
2007-01-05 10:30:00,35.98,36.01,35.66,35.77,1116000.0,23.6175,23.6372,23.4075,23.4797,1116000.0
2007-01-05 11:00:00,35.79,35.8,35.13,35.34,1838700.0,23.4928,23.4994,23.0596,23.1974,1838700.0
2007-01-05 11:30:00,35.34,35.42,35.17,35.28,1502400.0,23.1974,23.25,23.0859,23.1581,1502400.0
2007-01-05 12:00:00,35.28,35.43,35.2,35.32,936000.0,23.1581,23.2565,23.1055,23.1843,936000.0
2007-01-05 12:30:00,35.32,35.48,35.22,35.35,602700.0,23.1843,23.2893,23.1187,23.204,602700.0
2007-01-05 13:00:00,35.36,35.42,35.25,35.36,338700.0,23.2106,23.25,23.1384,23.2106,338700.0
2007-01-05 13:30:00,35.34,35.47,35.24,35.46,434700.0,23.1974,23.2828,23.1318,23.2762,434700.0
2007-01-05 14:00:00,35.46,35.55,35.38,35.47,592200.0,23.2762,23.3353,23.2237,23.2828,592200.0
2007-01-05 14:30:00,35.47,35.5,35.35,35.35,440400.0,23.2828,23.3025,23.204,23.204,440400.0
2007-01-05 15:00:00,35.35,35.37,35.22,35.28,763800.0,23.204,23.2171,23.1187,23.1581,763800.0
2007-01-05 15:30:00,35.28,35.3,35.11,35.22,1590300.0,23.1581,23.1712,23.0465,23.1187,1590300.0
2007-01-08 09:30:00,35.87,36.0,35.7,35.84,1538100.0,23.5453,23.6307,23.4338,23.5256,1538100.0
2007-01-08 10:00:00,35.86,35.94,35.77,35.77,822000.0,23.5388,23.5913,23.4797,23.4797,822000.0
2007-01-08 10:30:00,35.77,35.88,35.77,35.85,726900.0,23.4797,23.5519,23.4797,23.5322,726900.0
2007-01-08 11:00:00,35.84,36.0,35.79,35.98,833700.0,23.5256,23.6307,23.4928,23.6175,833700.0
2007-01-08 11:30:00,35.98,36.15,35.97,36.15,566100.0,23.6175,23.7291,23.611,23.7291,566100.0
2007-01-08 12:00:00,36.15,36.23,36.04,36.1,631800.0,23.7291,23.7816,23.6569,23.6963,631800.0
2007-01-08 12:30:00,36.09,36.15,36.05,36.08,317400.0,23.6898,23.7291,23.6635,23.6832,317400.0
2007-01-08 13:00:00,36.08,36.08,35.97,36.0,267000.0,23.6832,23.6832,23.611,23.6307,267000.0
2007-01-08 13:30:00,36.0,36.21,35.98,36.17,491700.0,23.6307,23.7685,23.6175,23.7423,491700.0
2007-01-08 14:00:00,36.16,36.4,36.12,36.34,508800.0,23.7357,23.8932,23.7094,23.8539,508800.0
2007-01-08 14:30:00,36.34,36.36,36.29,36.33,225300.0,23.8539,23.867,23.821,23.8473,225300.0
2007-01-08 15:00:00,36.33,36.54,36.27,36.33,584100.0,23.8473,23.9851,23.8079,23.8473,584100.0
2007-01-08 15:30:00,36.32,36.42,36.3,36.31,550200.0,23.8407,23.9064,23.8276,23.8342,550200.0
2007-01-09 09:30:00,35.54,35.67,35.15,35.16,1541400.0,23.3287,23.4141,23.0727,23.0793,1541400.0
2007-01-09 10:00:00,35.16,35.27,35.01,35.22,1090200.0,23.0793,23.1515,22.9808,23.1187,1090200.0
2007-01-09 10:30:00,35.27,35.27,34.79,34.81,1467000.0,23.1515,23.1515,22.8364,22.8495,1467000.0
2007-01-09 11:00:00,34.8,34.89,34.46,34.52,1731300.0,22.843,22.9021,22.6198,22.6592,1731300.0
2007-01-09 11:30:00,34.52,34.6,34.2,34.31,1043700.0,22.6592,22.7117,22.4491,22.5213,1043700.0
2007-01-09 12:00:00,34.29,34.33,34.16,34.24,941100.0,22.5082,22.5345,22.4229,22.4754,941100.0
2007-01-09 12:30:00,34.25,34.67,34.19,34.57,1069500.0,22.482,22.7577,22.4426,22.692,1069500.0
2007-01-09 13:00:00,34.58,34.75,34.53,34.6,452100.0,22.6986,22.8102,22.6658,22.7117,452100.0
2007-01-09 13:30:00,34.6,34.94,34.58,34.86,407700.0,22.7117,22.9349,22.6986,22.8824,407700.0
2007-01-09 14:00:00,34.87,35.01,34.77,34.79,576000.0,22.8889,22.9808,22.8233,22.8364,576000.0
2007-01-09 14:30:00,34.79,34.84,34.52,34.79,517200.0,22.8364,22.8692,22.6592,22.8364,517200.0
2007-01-09 15:00:00,34.79,34.92,34.78,34.78,749700.0,22.8364,22.9218,22.8299,22.8299,749700.0
2007-01-09 15:30:00,34.79,34.89,34.72,34.72,746400.0,22.8364,22.9021,22.7905,22.7905,746400.0
2007-01-10 09:30:00,34.05,34.1,32.73,33.21,5888700.0,22.3507,22.3835,21.4842,21.7993,5888700.0
2007-01-10 10:00:00,33.2,33.47,33.2,33.41,1705800.0,21.7927,21.97,21.7927,21.9306,1705800.0
2007-01-10 10:30:00,33.41,33.67,33.26,33.53,1406400.0,21.9306,22.1012,21.8321,22.0093,1406400.0
2007-01-10 11:00:00,33.53,33.55,33.23,33.23,1036500.0,22.0093,22.0225,21.8124,21.8124,1036500.0
2007-01-10 11:30:00,33.23,33.44,33.19,33.32,927600.0,21.8124,21.9503,21.7862,21.8715,927600.0
2007-01-10 12:00:00,33.32,33.47,33.27,33.34,865800.0,21.8715,21.97,21.8387,21.8846,865800.0
2007-01-10 12:30:00,33.34,33.48,33.33,33.46,606600.0,21.8846,21.9765,21.8781,21.9634,606600.0
2007-01-10 13:00:00,33.45,33.79,33.44,33.76,945000.0,21.9568,22.18,21.9503,22.1603,945000.0
2007-01-10 13:30:00,33.78,36.92,33.71,34.06,1266600.0,22.1734,24.2346,22.1275,22.3572,1266600.0
2007-01-10 14:00:00,34.06,34.23,33.85,34.0,1062900.0,22.3572,22.4688,22.2194,22.3179,1062900.0
2007-01-10 14:30:00,34.0,34.12,33.88,33.9,672000.0,22.3179,22.3966,22.2391,22.2522,672000.0
2007-01-10 15:00:00,33.91,34.13,33.88,34.03,687300.0,22.2588,22.4032,22.2391,22.3376,687300.0
2007-01-10 15:30:00,34.03,34.23,33.99,34.0,1302900.0,22.3376,22.4688,22.3113,22.3179,1302900.0
2007-01-11 09:30:00,33.67,34.42,33.63,34.37,1896000.0,22.1012,22.5935,22.075,22.5607,1896000.0
2007-01-11 10:00:00,34.38,34.63,34.25,34.53,1477500.0,22.5673,22.7314,22.482,22.6658,1477500.0
2007-01-11 10:30:00,34.53,34.75,34.5,34.68,922800.0,22.6658,22.8102,22.6461,22.7642,922800.0
2007-01-11 11:00:00,34.67,34.94,34.65,34.71,1134000.0,22.7577,22.9349,22.7445,22.7839,1134000.0
2007-01-11 11:30:00,34.71,34.87,34.6,34.86,687300.0,22.7839,22.8889,22.7117,22.8824,687300.0
2007-01-11 12:00:00,34.86,34.87,34.64,34.78,546000.0,22.8824,22.8889,22.738,22.8299,546000.0
2007-01-11 12:30:00,34.78,34.79,34.66,34.73,347400.0,22.8299,22.8364,22.7511,22.797,347400.0
2007-01-11 13:00:00,34.73,34.73,34.38,34.38,563700.0,22.797,22.797,22.5673,22.5673,563700.0
2007-01-11 13:30:00,34.38,34.5,34.27,34.43,426000.0,22.5673,22.6461,22.4951,22.6001,426000.0
2007-01-11 14:00:00,34.43,34.43,34.22,34.38,525900.0,22.6001,22.6001,22.4623,22.5673,525900.0
2007-01-11 14:30:00,34.38,34.46,34.28,34.46,553200.0,22.5673,22.6198,22.5017,22.6198,553200.0
2007-01-11 15:00:00,34.43,34.48,34.27,34.38,440100.0,22.6001,22.6329,22.4951,22.5673,440100.0
2007-01-11 15:30:00,34.39,34.5,34.24,34.24,822000.0,22.5739,22.6461,22.4754,22.4754,822000.0
2007-01-12 09:30:00,34.67,34.94,34.57,34.89,1089000.0,22.7577,22.9349,22.692,22.9021,1089000.0
2007-01-12 10:00:00,34.89,34.91,34.6,34.64,618000.0,22.9021,22.9152,22.7117,22.738,618000.0
2007-01-12 10:30:00,34.64,34.67,34.51,34.6,444900.0,22.738,22.7577,22.6526,22.7117,444900.0
2007-01-12 11:00:00,34.6,34.67,34.55,34.65,196200.0,22.7117,22.7577,22.6789,22.7445,196200.0
2007-01-12 11:30:00,34.65,34.8,34.61,34.77,278100.0,22.7445,22.843,22.7183,22.8233,278100.0
2007-01-12 12:00:00,34.77,34.89,34.74,34.87,323700.0,22.8233,22.9021,22.8036,22.8889,323700.0
2007-01-12 12:30:00,34.88,34.99,34.82,34.97,507000.0,22.8955,22.9677,22.8561,22.9546,507000.0
2007-01-12 13:00:00,34.97,34.97,34.81,34.85,585000.0,22.9546,22.9546,22.8495,22.8758,585000.0
2007-01-12 13:30:00,34.85,34.89,34.83,34.87,267600.0,22.8758,22.9021,22.8627,22.8889,267600.0
2007-01-12 14:00:00,34.87,34.9,34.83,34.89,359400.0,22.8889,22.9086,22.8627,22.9021,359400.0
2007-01-12 14:30:00,34.89,34.96,34.88,34.96,207900.0,22.9021,22.948,22.8955,22.948,207900.0
2007-01-12 15:00:00,34.96,35.08,34.96,35.07,378900.0,22.948,23.0268,22.948,23.0202,378900.0
2007-01-12 15:30:00,35.07,35.13,35.02,35.07,866400.0,23.0202,23.0596,22.9874,23.0202,866400.0
2007-01-16 09:30:00,35.82,35.96,35.67,35.89,2104800.0,23.5125,23.6044,23.4141,23.5585,2104800.0
2007-01-16 10:00:00,35.89,35.91,35.55,35.69,1176000.0,23.5585,23.5716,23.3353,23.4272,1176000.0
2007-01-16 10:30:00,35.69,35.7,35.33,35.37,530100.0,23.4272,23.4338,23.1909,23.2171,530100.0
2007-01-16 11:00:00,35.39,35.58,35.39,35.52,708000.0,23.2303,23.355,23.2303,23.3156,708000.0
2007-01-16 11:30:00,35.53,35.62,35.53,35.54,582900.0,23.3222,23.3812,23.3222,23.3287,582900.0
2007-01-16 12:00:00,35.54,35.75,35.54,35.75,319500.0,23.3287,23.4666,23.3287,23.4666,319500.0
2007-01-16 12:30:00,35.75,35.81,35.67,35.76,660900.0,23.4666,23.506,23.4141,23.4731,660900.0
2007-01-16 13:00:00,35.77,35.77,35.58,35.6,352200.0,23.4797,23.4797,23.355,23.3681,352200.0
2007-01-16 13:30:00,35.6,35.63,35.5,35.55,311400.0,23.3681,23.3878,23.3025,23.3353,311400.0
2007-01-16 14:00:00,35.55,35.62,35.52,35.59,395400.0,23.3353,23.3812,23.3156,23.3615,395400.0
2007-01-16 14:30:00,35.58,35.72,35.57,35.69,327000.0,23.355,23.4469,23.3484,23.4272,327000.0
2007-01-16 15:00:00,35.7,35.74,35.67,35.73,460500.0,23.4338,23.46,23.4141,23.4534,460500.0
2007-01-16 15:30:00,35.74,35.8,35.72,35.77,409200.0,23.46,23.4994,23.4469,23.4797,409200.0
2007-01-17 09:30:00,35.57,35.59,35.03,35.48,1532100.0,23.3484,23.3615,22.994,23.2893,1532100.0
2007-01-17 10:00:00,35.47,35.5,35.26,35.33,506400.0,23.2828,23.3025,23.1449,23.1909,506400.0
2007-01-17 10:30:00,35.33,35.38,35.25,35.34,345000.0,23.1909,23.2237,23.1384,23.1974,345000.0
2007-01-17 11:00:00,35.34,35.51,35.32,35.48,211200.0,23.1974,23.309,23.1843,23.2893,211200.0
2007-01-17 11:30:00,35.49,35.54,35.46,35.54,267600.0,23.2959,23.3287,23.2762,23.3287,267600.0
2007-01-17 12:00:00,35.52,35.65,35.52,35.63,281100.0,23.3156,23.4009,23.3156,23.3878,281100.0
2007-01-17 12:30:00,35.63,35.67,35.6,35.62,288300.0,23.3878,23.4141,23.3681,23.3812,288300.0
2007-01-17 13:00:00,35.62,35.64,35.54,35.56,231000.0,23.3812,23.3944,23.3287,23.3419,231000.0
2007-01-17 13:30:00,35.57,35.6,35.57,35.58,95100.0,23.3484,23.3681,23.3484,23.355,95100.0
2007-01-17 14:00:00,35.57,35.63,35.48,35.49,456300.0,23.3484,23.3878,23.2893,23.2959,456300.0
2007-01-17 14:30:00,35.49,35.55,35.42,35.5,303000.0,23.2959,23.3353,23.25,23.3025,303000.0
2007-01-17 15:00:00,35.5,35.5,35.39,35.42,411900.0,23.3025,23.3025,23.2303,23.25,411900.0
2007-01-17 15:30:00,35.42,35.42,35.31,35.37,405600.0,23.25,23.25,23.1778,23.2171,405600.0
2007-01-18 09:30:00,35.66,35.67,35.35,35.47,583800.0,23.4075,23.4141,23.204,23.2828,583800.0
2007-01-18 10:00:00,35.47,35.48,35.04,35.25,878700.0,23.2828,23.2893,23.0005,23.1384,878700.0
2007-01-18 10:30:00,35.24,35.24,35.02,35.06,371400.0,23.1318,23.1318,22.9874,23.0137,371400.0
2007-01-18 11:00:00,35.06,35.25,35.03,35.14,287700.0,23.0137,23.1384,22.994,23.0662,287700.0
2007-01-18 11:30:00,35.14,35.28,35.12,35.2,208500.0,23.0662,23.1581,23.053,23.1055,208500.0
2007-01-18 12:00:00,35.19,35.23,35.13,35.17,165900.0,23.099,23.1252,23.0596,23.0859,165900.0
2007-01-18 12:30:00,35.18,35.22,35.08,35.2,158100.0,23.0924,23.1187,23.0268,23.1055,158100.0
2007-01-18 13:00:00,35.2,35.27,35.2,35.23,418200.0,23.1055,23.1515,23.1055,23.1252,418200.0
2007-01-18 13:30:00,35.23,35.24,35.16,35.17,287100.0,23.1252,23.1318,23.0793,23.0859,287100.0
2007-01-18 14:00:00,35.17,35.17,35.0,35.0,582600.0,23.0859,23.0859,22.9743,22.9743,582600.0
2007-01-18 14:30:00,35.0,35.05,34.78,34.84,818100.0,22.9743,23.0071,22.8299,22.8692,818100.0
2007-01-18 15:00:00,34.84,34.96,34.76,34.91,879000.0,22.8692,22.948,22.8167,22.9152,879000.0
2007-01-18 15:30:00,34.92,35.0,34.88,34.95,608700.0,22.9218,22.9743,22.8955,22.9414,608700.0
2007-01-19 09:30:00,35.0,35.4,34.9,34.97,969600.0,22.9743,23.2368,22.9086,22.9546,969600.0
2007-01-19 10:00:00,34.97,35.07,34.92,35.03,616500.0,22.9546,23.0202,22.9218,22.994,616500.0
2007-01-19 10:30:00,35.04,35.25,34.95,35.21,509700.0,23.0005,23.1384,22.9414,23.1121,509700.0
2007-01-19 11:00:00,35.2,35.32,35.19,35.28,272700.0,23.1055,23.1843,23.099,23.1581,272700.0
2007-01-19 11:30:00,35.27,35.28,35.19,35.24,124200.0,23.1515,23.1581,23.099,23.1318,124200.0
2007-01-19 12:00:00,35.24,35.27,35.09,35.17,188100.0,23.1318,23.1515,23.0333,23.0859,188100.0
2007-01-19 12:30:00,35.16,35.22,35.13,35.2,233100.0,23.0793,23.1187,23.0596,23.1055,233100.0
2007-01-19 13:00:00,35.2,35.36,35.2,35.35,342000.0,23.1055,23.2106,23.1055,23.204,342000.0
2007-01-19 13:30:00,35.35,35.39,35.33,35.33,381300.0,23.204,23.2303,23.1909,23.1909,381300.0
2007-01-19 14:00:00,35.34,35.45,35.33,35.43,226500.0,23.1974,23.2696,23.1909,23.2565,226500.0
2007-01-19 14:30:00,35.43,35.47,35.37,35.41,219300.0,23.2565,23.2828,23.2171,23.2434,219300.0
2007-01-19 15:00:00,35.41,35.41,35.33,35.4,229200.0,23.2434,23.2434,23.1909,23.2368,229200.0
2007-01-19 15:30:00,35.4,35.43,35.34,35.41,516600.0,23.2368,23.2565,23.1974,23.2434,516600.0
2007-01-22 09:30:00,36.0,36.06,35.67,35.75,1521600.0,23.6307,23.6701,23.4141,23.4666,1521600.0
2007-01-22 10:00:00,35.75,35.77,35.5,35.62,613200.0,23.4666,23.4797,23.3025,23.3812,613200.0
2007-01-22 10:30:00,35.62,35.66,35.48,35.56,349200.0,23.3812,23.4075,23.2893,23.3419,349200.0
2007-01-22 11:00:00,35.56,35.67,35.5,35.56,322800.0,23.3419,23.4141,23.3025,23.3419,322800.0
2007-01-22 11:30:00,35.55,35.65,35.55,35.58,354600.0,23.3353,23.4009,23.3353,23.355,354600.0
2007-01-22 12:00:00,35.59,35.62,35.48,35.53,282600.0,23.3615,23.3812,23.2893,23.3222,282600.0
2007-01-22 12:30:00,35.53,35.59,35.46,35.52,247200.0,23.3222,23.3615,23.2762,23.3156,247200.0
2007-01-22 13:00:00,35.53,35.57,35.48,35.53,315000.0,23.3222,23.3484,23.2893,23.3222,315000.0
2007-01-22 13:30:00,35.53,35.53,35.49,35.51,93300.0,23.3222,23.3222,23.2959,23.309,93300.0
2007-01-22 14:00:00,35.52,35.59,35.51,35.58,198300.0,23.3156,23.3615,23.309,23.355,198300.0
2007-01-22 14:30:00,35.58,35.66,35.45,35.61,343500.0,23.355,23.4075,23.2696,23.3747,343500.0
2007-01-22 15:00:00,35.61,35.62,35.51,35.54,177900.0,23.3747,23.3812,23.309,23.3287,177900.0
2007-01-22 15:30:00,35.54,35.64,35.52,35.6,217200.0,23.3287,23.3944,23.3156,23.3681,217200.0
2007-01-23 09:30:00,35.67,35.77,35.5,35.72,1108500.0,23.4141,23.4797,23.3025,23.4469,1108500.0
2007-01-23 10:00:00,35.72,35.75,35.66,35.68,407700.0,23.4469,23.4666,23.4075,23.4206,407700.0
2007-01-23 10:30:00,35.68,35.79,35.67,35.76,493200.0,23.4206,23.4928,23.4141,23.4731,493200.0
2007-01-23 11:00:00,35.76,35.96,35.76,35.96,659100.0,23.4731,23.6044,23.4731,23.6044,659100.0
2007-01-23 11:30:00,35.94,36.1,35.94,36.1,424500.0,23.5913,23.6963,23.5913,23.6963,424500.0
2007-01-23 12:00:00,36.1,36.22,36.04,36.15,553200.0,23.6963,23.7751,23.6569,23.7291,553200.0
2007-01-23 12:30:00,36.15,36.27,36.15,36.26,388200.0,23.7291,23.8079,23.7291,23.8013,388200.0
2007-01-23 13:00:00,36.27,36.27,36.22,36.26,179400.0,23.8079,23.8079,23.7751,23.8013,179400.0
2007-01-23 13:30:00,36.27,36.27,36.14,36.19,296400.0,23.8079,23.8079,23.7226,23.7554,296400.0
2007-01-23 14:00:00,36.21,36.24,36.13,36.23,199200.0,23.7685,23.7882,23.716,23.7816,199200.0
2007-01-23 14:30:00,36.23,36.24,36.1,36.16,429000.0,23.7816,23.7882,23.6963,23.7357,429000.0
2007-01-23 15:00:00,36.17,36.28,36.14,36.24,395100.0,23.7423,23.8145,23.7226,23.7882,395100.0
2007-01-23 15:30:00,36.23,36.28,36.21,36.27,461100.0,23.7816,23.8145,23.7685,23.8079,461100.0
2007-01-24 09:30:00,36.33,36.49,36.13,36.31,907200.0,23.8473,23.9523,23.716,23.8342,907200.0
2007-01-24 10:00:00,36.32,36.35,36.26,36.32,453000.0,23.8407,23.8604,23.8013,23.8407,453000.0
2007-01-24 10:30:00,36.32,36.44,36.28,36.44,360300.0,23.8407,23.9195,23.8145,23.9195,360300.0
2007-01-24 11:00:00,36.44,36.54,36.43,36.45,320700.0,23.9195,23.9851,23.9129,23.9261,320700.0
2007-01-24 11:30:00,36.42,36.48,36.41,36.44,229800.0,23.9064,23.9457,23.8998,23.9195,229800.0
2007-01-24 12:00:00,36.44,36.55,36.38,36.43,386100.0,23.9195,23.9917,23.8801,23.9129,386100.0
2007-01-24 12:30:00,36.43,36.5,36.43,36.49,193500.0,23.9129,23.9589,23.9129,23.9523,193500.0
2007-01-24 13:00:00,36.49,36.55,36.44,36.53,483000.0,23.9523,23.9917,23.9195,23.9786,483000.0
2007-01-24 13:30:00,36.53,36.6,36.51,36.58,244800.0,23.9786,24.0245,23.9654,24.0114,244800.0
2007-01-24 14:00:00,36.58,36.67,36.56,36.67,268200.0,24.0114,24.0705,23.9983,24.0705,268200.0
2007-01-24 14:30:00,36.67,36.79,36.66,36.73,477900.0,24.0705,24.1492,24.0639,24.1099,477900.0
2007-01-24 15:00:00,36.73,36.79,36.68,36.75,456300.0,24.1099,24.1492,24.077,24.123,456300.0
2007-01-24 15:30:00,36.73,36.82,36.71,36.73,417000.0,24.1099,24.1689,24.0967,24.1099,417000.0
2007-01-25 09:30:00,35.91,36.04,35.88,35.95,1258800.0,23.5716,23.6569,23.5519,23.5979,1258800.0
2007-01-25 10:00:00,35.96,36.11,35.83,35.85,1013700.0,23.6044,23.7029,23.5191,23.5322,1013700.0
2007-01-25 10:30:00,35.85,35.89,35.7,35.71,491100.0,23.5322,23.5585,23.4338,23.4403,491100.0
2007-01-25 11:00:00,35.71,35.8,35.66,35.74,515700.0,23.4403,23.4994,23.4075,23.46,515700.0
2007-01-25 11:30:00,35.77,35.78,35.56,35.58,526800.0,23.4797,23.4863,23.3419,23.355,526800.0
2007-01-25 12:00:00,35.6,35.7,35.49,35.49,457500.0,23.3681,23.4338,23.2959,23.2959,457500.0
2007-01-25 12:30:00,35.49,35.56,35.48,35.51,267300.0,23.2959,23.3419,23.2893,23.309,267300.0
2007-01-25 13:00:00,35.51,35.52,35.48,35.5,250500.0,23.309,23.3156,23.2893,23.3025,250500.0
2007-01-25 13:30:00,35.5,35.51,35.26,35.27,903000.0,23.3025,23.309,23.1449,23.1515,903000.0
2007-01-25 14:00:00,35.27,35.31,35.02,35.08,1137900.0,23.1515,23.1778,22.9874,23.0268,1137900.0
2007-01-25 14:30:00,35.08,35.25,35.04,35.22,623400.0,23.0268,23.1384,23.0005,23.1187,623400.0
2007-01-25 15:00:00,35.23,35.23,34.9,34.95,1516200.0,23.1252,23.1252,22.9086,22.9414,1516200.0
2007-01-25 15:30:00,34.95,35.01,34.78,35.0,1419600.0,22.9414,22.9808,22.8299,22.9743,1419600.0
2007-01-26 09:30:00,35.02,35.14,34.63,34.76,1710600.0,22.9874,23.0662,22.7314,22.8167,1710600.0
2007-01-26 10:00:00,34.78,34.92,34.28,34.79,2312700.0,22.8299,22.9218,22.5017,22.8364,2312700.0
2007-01-26 10:30:00,34.81,34.98,34.75,34.86,507900.0,22.8495,22.9611,22.8102,22.8824,507900.0
2007-01-26 11:00:00,34.84,34.98,34.76,34.95,270900.0,22.8692,22.9611,22.8167,22.9414,270900.0
2007-01-26 11:30:00,34.96,34.96,34.8,34.88,262500.0,22.948,22.948,22.843,22.8955,262500.0
2007-01-26 12:00:00,34.89,35.1,34.88,35.08,343500.0,22.9021,23.0399,22.8955,23.0268,343500.0
2007-01-26 12:30:00,35.08,35.13,34.9,35.0,237300.0,23.0268,23.0596,22.9086,22.9743,237300.0
2007-01-26 13:00:00,35.0,35.02,34.76,34.87,268200.0,22.9743,22.9874,22.8167,22.8889,268200.0
2007-01-26 13:30:00,34.87,34.98,34.85,34.97,139200.0,22.8889,22.9611,22.8758,22.9546,139200.0
2007-01-26 14:00:00,34.97,35.1,34.83,34.99,240900.0,22.9546,23.0399,22.8627,22.9677,240900.0
2007-01-26 14:30:00,34.99,35.09,34.99,35.07,224700.0,22.9677,23.0333,22.9677,23.0202,224700.0
2007-01-26 15:00:00,35.08,35.26,35.08,35.18,319200.0,23.0268,23.1449,23.0268,23.0924,319200.0
2007-01-26 15:30:00,35.17,35.24,35.1,35.17,447000.0,23.0859,23.1318,23.0399,23.0859,447000.0
2007-01-29 09:30:00,35.0,35.13,34.78,34.91,676800.0,22.9743,23.0596,22.8299,22.9152,676800.0
2007-01-29 10:00:00,34.92,35.03,34.83,34.86,295800.0,22.9218,22.994,22.8627,22.8824,295800.0
2007-01-29 10:30:00,34.85,34.91,34.81,34.87,666900.0,22.8758,22.9152,22.8495,22.8889,666900.0
2007-01-29 11:00:00,34.87,34.95,34.81,34.9,368400.0,22.8889,22.9414,22.8495,22.9086,368400.0
2007-01-29 11:30:00,34.91,34.91,34.8,34.83,308700.0,22.9152,22.9152,22.843,22.8627,308700.0
2007-01-29 12:00:00,34.84,34.85,34.75,34.78,471300.0,22.8692,22.8758,22.8102,22.8299,471300.0
2007-01-29 12:30:00,34.77,34.82,34.56,34.73,1522500.0,22.8233,22.8561,22.6854,22.797,1522500.0
2007-01-29 13:00:00,34.75,34.79,34.65,34.68,604800.0,22.8102,22.8364,22.7445,22.7642,604800.0
2007-01-29 13:30:00,34.67,34.7,34.49,34.53,406500.0,22.7577,22.7773,22.6395,22.6658,406500.0
2007-01-29 14:00:00,34.5,34.52,34.34,34.5,787500.0,22.6461,22.6592,22.541,22.6461,787500.0
2007-01-29 14:30:00,34.51,34.65,34.48,34.57,723900.0,22.6526,22.7445,22.6329,22.692,723900.0
2007-01-29 15:00:00,34.57,34.58,34.44,34.48,546000.0,22.692,22.6986,22.6067,22.6329,546000.0
2007-01-29 15:30:00,34.48,34.5,34.41,34.45,515400.0,22.6329,22.6461,22.587,22.6132,515400.0
2007-01-30 09:30:00,35.09,35.23,35.0,35.09,931500.0,23.0333,23.1252,22.9743,23.0333,931500.0
2007-01-30 10:00:00,35.09,35.19,35.02,35.05,616200.0,23.0333,23.099,22.9874,23.0071,616200.0
2007-01-30 10:30:00,35.05,35.26,35.05,35.25,753300.0,23.0071,23.1449,23.0071,23.1384,753300.0
2007-01-30 11:00:00,35.25,35.6,35.23,35.49,1371300.0,23.1384,23.3681,23.1252,23.2959,1371300.0
2007-01-30 11:30:00,35.48,35.57,35.47,35.55,429000.0,23.2893,23.3484,23.2828,23.3353,429000.0
2007-01-30 12:00:00,35.55,35.57,35.34,35.4,336600.0,23.3353,23.3484,23.1974,23.2368,336600.0
2007-01-30 12:30:00,35.37,35.45,35.36,35.45,142500.0,23.2171,23.2696,23.2106,23.2696,142500.0
2007-01-30 13:00:00,35.43,35.45,35.32,35.38,246300.0,23.2565,23.2696,23.1843,23.2237,246300.0
2007-01-30 13:30:00,35.34,35.45,35.33,35.44,113700.0,23.1974,23.2696,23.1909,23.2631,113700.0
2007-01-30 14:00:00,35.43,35.51,35.4,35.49,187200.0,23.2565,23.309,23.2368,23.2959,187200.0
2007-01-30 14:30:00,35.48,35.57,35.45,35.56,144300.0,23.2893,23.3484,23.2696,23.3419,144300.0
2007-01-30 15:00:00,35.57,35.57,35.49,35.53,191100.0,23.3484,23.3484,23.2959,23.3222,191100.0
2007-01-30 15:30:00,35.53,35.63,35.47,35.58,470100.0,23.3222,23.3878,23.2828,23.355,470100.0
2007-01-31 09:30:00,34.53,34.55,34.12,34.22,2785800.0,22.6658,22.6789,22.3966,22.4623,2785800.0
2007-01-31 10:00:00,34.2,34.55,34.2,34.54,791700.0,22.4491,22.6789,22.4491,22.6723,791700.0
2007-01-31 10:30:00,34.54,34.6,34.47,34.57,703800.0,22.6723,22.7117,22.6264,22.692,703800.0
2007-01-31 11:00:00,34.57,34.57,34.46,34.49,555900.0,22.692,22.692,22.6198,22.6395,555900.0
2007-01-31 11:30:00,34.5,34.53,34.46,34.5,308700.0,22.6461,22.6658,22.6198,22.6461,308700.0
2007-01-31 12:00:00,34.5,34.5,34.42,34.44,223200.0,22.6461,22.6461,22.5935,22.6067,223200.0
2007-01-31 12:30:00,34.45,34.5,34.41,34.41,472500.0,22.6132,22.6461,22.587,22.587,472500.0
2007-01-31 13:00:00,34.42,34.47,34.38,34.44,234000.0,22.5935,22.6264,22.5673,22.6067,234000.0
2007-01-31 13:30:00,34.43,34.45,34.4,34.43,226500.0,22.6001,22.6132,22.5804,22.6001,226500.0
2007-01-31 14:00:00,34.42,34.7,34.32,34.5,720600.0,22.5935,22.7773,22.5279,22.6461,720600.0
2007-01-31 14:30:00,34.51,34.86,34.47,34.84,853800.0,22.6526,22.8824,22.6264,22.8692,853800.0
2007-01-31 15:00:00,34.84,34.96,34.82,34.89,1782600.0,22.8692,22.948,22.8561,22.9021,1782600.0
2007-01-31 15:30:00,34.9,35.0,34.56,34.62,1701000.0,22.9086,22.9743,22.6854,22.7248,1701000.0
2007-02-01 09:30:00,34.75,34.9,34.7,34.84,672600.0,22.8102,22.9086,22.7773,22.8692,672600.0
2007-02-01 10:00:00,34.85,34.92,34.7,34.85,740400.0,22.8758,22.9218,22.7773,22.8758,740400.0
2007-02-01 10:30:00,34.85,34.93,34.71,34.76,772200.0,22.8758,22.9283,22.7839,22.8167,772200.0
2007-02-01 11:00:00,34.75,34.77,34.46,34.56,864000.0,22.8102,22.8233,22.6198,22.6854,864000.0
2007-02-01 11:30:00,34.56,34.66,34.55,34.64,351300.0,22.6854,22.7511,22.6789,22.738,351300.0
2007-02-01 12:00:00,34.63,34.78,34.6,34.66,249000.0,22.7314,22.8299,22.7117,22.7511,249000.0
2007-02-01 12:30:00,34.66,34.69,34.59,34.59,147300.0,22.7511,22.7708,22.7051,22.7051,147300.0
2007-02-01 13:00:00,34.59,34.61,34.57,34.61,159000.0,22.7051,22.7183,22.692,22.7183,159000.0
2007-02-01 13:30:00,34.6,34.69,34.58,34.66,179100.0,22.7117,22.7708,22.6986,22.7511,179100.0
2007-02-01 14:00:00,34.66,34.68,34.6,34.65,223800.0,22.7511,22.7642,22.7117,22.7445,223800.0
2007-02-01 14:30:00,34.64,34.65,34.6,34.63,245400.0,22.738,22.7445,22.7117,22.7314,245400.0
2007-02-01 15:00:00,34.63,34.81,34.63,34.73,532800.0,22.7314,22.8495,22.7314,22.797,532800.0
2007-02-01 15:30:00,34.73,34.78,34.68,34.75,331200.0,22.797,22.8299,22.7642,22.8102,331200.0
2007-02-02 09:30:00,34.8,34.86,34.64,34.67,827700.0,22.843,22.8824,22.738,22.7577,827700.0
2007-02-02 10:00:00,34.67,34.8,34.65,34.68,1038600.0,22.7577,22.843,22.7445,22.7642,1038600.0
2007-02-02 10:30:00,34.68,34.8,34.67,34.78,451800.0,22.7642,22.843,22.7577,22.8299,451800.0
2007-02-02 11:00:00,34.77,34.77,34.64,34.67,344700.0,22.8233,22.8233,22.738,22.7577,344700.0
2007-02-02 11:30:00,34.67,34.67,34.57,34.66,396300.0,22.7577,22.7577,22.692,22.7511,396300.0
2007-02-02 12:00:00,34.65,34.71,34.59,34.63,459600.0,22.7445,22.7839,22.7051,22.7314,459600.0
2007-02-02 12:30:00,34.63,34.7,34.6,34.62,242700.0,22.7314,22.7773,22.7117,22.7248,242700.0
2007-02-02 13:00:00,34.63,34.7,34.62,34.69,149400.0,22.7314,22.7773,22.7248,22.7708,149400.0
2007-02-02 13:30:00,34.68,34.73,34.64,34.68,144600.0,22.7642,22.797,22.738,22.7642,144600.0
2007-02-02 14:00:00,34.68,34.68,34.6,34.6,159000.0,22.7642,22.7642,22.7117,22.7117,159000.0
2007-02-02 14:30:00,34.6,34.67,34.57,34.62,252000.0,22.7117,22.7577,22.692,22.7248,252000.0
2007-02-02 15:00:00,34.64,34.65,34.58,34.62,206400.0,22.738,22.7445,22.6986,22.7248,206400.0
2007-02-02 15:30:00,34.62,34.67,34.6,34.62,348600.0,22.7248,22.7577,22.7117,22.7248,348600.0
2007-02-05 09:30:00,34.6,34.73,34.48,34.53,984900.0,22.7117,22.797,22.6329,22.6658,984900.0
2007-02-05 10:00:00,34.53,34.57,34.25,34.41,947700.0,22.6658,22.692,22.482,22.587,947700.0
2007-02-05 10:30:00,34.41,34.61,34.4,34.6,528000.0,22.587,22.7183,22.5804,22.7117,528000.0
2007-02-05 11:00:00,34.6,34.61,34.5,34.55,459600.0,22.7117,22.7183,22.6461,22.6789,459600.0
2007-02-05 11:30:00,34.54,34.56,34.48,34.49,328500.0,22.6723,22.6854,22.6329,22.6395,328500.0
2007-02-05 12:00:00,34.5,34.5,34.42,34.45,297300.0,22.6461,22.6461,22.5935,22.6132,297300.0
2007-02-05 12:30:00,34.47,34.5,34.37,34.48,363000.0,22.6264,22.6461,22.5607,22.6329,363000.0
2007-02-05 13:00:00,34.48,34.57,34.47,34.5,285600.0,22.6329,22.692,22.6264,22.6461,285600.0
2007-02-05 13:30:00,34.49,34.53,34.47,34.52,128700.0,22.6395,22.6658,22.6264,22.6592,128700.0
2007-02-05 14:00:00,34.52,34.58,34.52,34.57,326400.0,22.6592,22.6986,22.6592,22.692,326400.0
2007-02-05 14:30:00,34.57,34.63,34.54,34.62,221400.0,22.692,22.7314,22.6723,22.7248,221400.0
2007-02-05 15:00:00,34.6,34.62,34.54,34.6,203400.0,22.7117,22.7248,22.6723,22.7117,203400.0
2007-02-05 15:30:00,34.6,34.63,34.55,34.62,249300.0,22.7117,22.7314,22.6789,22.7248,249300.0
2007-02-06 09:30:00,34.87,34.91,34.67,34.84,1107000.0,22.8889,22.9152,22.7577,22.8692,1107000.0
2007-02-06 10:00:00,34.83,34.86,34.76,34.83,468900.0,22.8627,22.8824,22.8167,22.8627,468900.0
2007-02-06 10:30:00,34.83,34.85,34.71,34.73,161400.0,22.8627,22.8758,22.7839,22.797,161400.0
2007-02-06 11:00:00,34.73,34.79,34.68,34.72,253200.0,22.797,22.8364,22.7642,22.7905,253200.0
2007-02-06 11:30:00,34.72,34.81,34.68,34.74,260100.0,22.7905,22.8495,22.7642,22.8036,260100.0
2007-02-06 12:00:00,34.74,34.82,34.73,34.8,132600.0,22.8036,22.8561,22.797,22.843,132600.0
2007-02-06 12:30:00,34.8,34.81,34.73,34.77,115800.0,22.843,22.8495,22.797,22.8233,115800.0
2007-02-06 13:00:00,34.77,34.91,34.77,34.91,314700.0,22.8233,22.9152,22.8233,22.9152,314700.0
2007-02-06 13:30:00,34.91,35.09,34.9,35.08,620700.0,22.9152,23.0333,22.9086,23.0268,620700.0
2007-02-06 14:00:00,35.08,35.12,34.97,35.03,371100.0,23.0268,23.053,22.9546,22.994,371100.0
2007-02-06 14:30:00,35.03,35.19,35.03,35.16,343800.0,22.994,23.099,22.994,23.0793,343800.0
2007-02-06 15:00:00,35.17,35.26,35.13,35.23,790800.0,23.0859,23.1449,23.0596,23.1252,790800.0
2007-02-06 15:30:00,35.24,35.26,35.1,35.13,558900.0,23.1318,23.1449,23.0399,23.0596,558900.0
2007-02-07 09:30:00,35.47,35.5,35.25,35.37,616200.0,23.2828,23.3025,23.1384,23.2171,616200.0
2007-02-07 10:00:00,35.39,35.44,35.33,35.41,491100.0,23.2303,23.2631,23.1909,23.2434,491100.0
2007-02-07 10:30:00,35.42,35.53,35.42,35.47,300300.0,23.25,23.3222,23.25,23.2828,300300.0
2007-02-07 11:00:00,35.45,35.46,35.36,35.4,269100.0,23.2696,23.2762,23.2106,23.2368,269100.0
2007-02-07 11:30:00,35.39,35.41,35.35,35.38,168300.0,23.2303,23.2434,23.204,23.2237,168300.0
2007-02-07 12:00:00,35.37,35.41,35.35,35.4,68100.0,23.2171,23.2434,23.204,23.2368,68100.0
2007-02-07 12:30:00,35.4,35.42,35.38,35.42,104700.0,23.2368,23.25,23.2237,23.25,104700.0
2007-02-07 13:00:00,35.41,35.42,35.39,35.39,146700.0,23.2434,23.25,23.2303,23.2303,146700.0
2007-02-07 13:30:00,35.39,35.41,35.36,35.37,124200.0,23.2303,23.2434,23.2106,23.2171,124200.0
2007-02-07 14:00:00,35.37,35.39,35.3,35.34,217500.0,23.2171,23.2303,23.1712,23.1974,217500.0
2007-02-07 14:30:00,35.34,35.34,35.17,35.25,325800.0,23.1974,23.1974,23.0859,23.1384,325800.0
2007-02-07 15:00:00,35.24,35.35,35.24,35.33,276600.0,23.1318,23.204,23.1318,23.1909,276600.0
2007-02-07 15:30:00,35.33,35.44,35.32,35.38,336000.0,23.1909,23.2631,23.1843,23.2237,336000.0
2007-02-09 09:30:00,35.76,35.76,35.64,35.65,613800.0,23.4731,23.4731,23.3944,23.4009,613800.0
2007-02-09 10:00:00,35.67,35.73,35.54,35.54,420600.0,23.4141,23.4534,23.3287,23.3287,420600.0
2007-02-09 10:30:00,35.55,35.56,35.42,35.46,328800.0,23.3353,23.3419,23.25,23.2762,328800.0
2007-02-09 11:00:00,35.44,35.58,35.43,35.57,264000.0,23.2631,23.355,23.2565,23.3484,264000.0
2007-02-09 11:30:00,35.57,35.64,35.53,35.58,179400.0,23.3484,23.3944,23.3222,23.355,179400.0
2007-02-09 12:00:00,35.57,35.57,35.47,35.49,75600.0,23.3484,23.3484,23.2828,23.2959,75600.0
2007-02-09 12:30:00,35.48,35.48,35.3,35.32,494700.0,23.2893,23.2893,23.1712,23.1843,494700.0
2007-02-09 13:00:00,35.31,35.39,35.27,35.27,211200.0,23.1778,23.2303,23.1515,23.1515,211200.0
2007-02-09 13:30:00,35.3,35.31,35.16,35.22,429900.0,23.1712,23.1778,23.0793,23.1187,429900.0
2007-02-09 14:00:00,35.22,35.23,35.01,35.1,318300.0,23.1187,23.1252,22.9808,23.0399,318300.0
2007-02-09 14:30:00,35.1,35.11,34.88,34.94,798000.0,23.0399,23.0465,22.8955,22.9349,798000.0
2007-02-09 15:00:00,34.96,35.15,34.95,35.11,436200.0,22.948,23.0727,22.9414,23.0465,436200.0
2007-02-09 15:30:00,35.11,35.16,35.0,35.04,343200.0,23.0465,23.0793,22.9743,23.0005,343200.0
2007-02-12 09:30:00,35.51,35.63,35.25,35.26,520200.0,23.309,23.3878,23.1384,23.1449,520200.0
2007-02-12 10:00:00,35.25,35.29,35.19,35.22,243300.0,23.1384,23.1646,23.099,23.1187,243300.0
2007-02-12 10:30:00,35.26,35.33,35.18,35.24,267300.0,23.1449,23.1909,23.0924,23.1318,267300.0
2007-02-12 11:00:00,35.26,35.29,35.21,35.27,128400.0,23.1449,23.1646,23.1121,23.1515,128400.0
2007-02-12 11:30:00,35.26,35.31,35.12,35.26,230700.0,23.1449,23.1778,23.053,23.1449,230700.0
2007-02-12 12:00:00,35.27,35.28,35.25,35.27,131400.0,23.1515,23.1581,23.1384,23.1515,131400.0
2007-02-12 12:30:00,35.27,35.28,35.2,35.24,122700.0,23.1515,23.1581,23.1055,23.1318,122700.0
2007-02-12 13:00:00,35.23,35.28,35.21,35.25,72000.0,23.1252,23.1581,23.1121,23.1384,72000.0
2007-02-12 13:30:00,35.24,35.24,35.04,35.08,309300.0,23.1318,23.1318,23.0005,23.0268,309300.0
2007-02-12 14:00:00,35.08,35.13,35.01,35.01,312900.0,23.0268,23.0596,22.9808,22.9808,312900.0
2007-02-12 14:30:00,35.01,35.1,35.0,35.04,344700.0,22.9808,23.0399,22.9743,23.0005,344700.0
2007-02-12 15:00:00,35.03,35.22,35.03,35.12,366900.0,22.994,23.1187,22.994,23.053,366900.0
2007-02-12 15:30:00,35.12,35.22,35.1,35.21,194400.0,23.053,23.1187,23.0399,23.1121,194400.0
2007-02-13 09:30:00,34.83,35.0,34.81,34.94,464100.0,22.8627,22.9743,22.8495,22.9349,464100.0
2007-02-13 10:00:00,34.94,35.15,34.94,35.06,476100.0,22.9349,23.0727,22.9349,23.0137,476100.0
2007-02-13 10:30:00,35.06,35.07,34.94,34.94,198000.0,23.0137,23.0202,22.9349,22.9349,198000.0
2007-02-13 11:00:00,34.93,35.01,34.93,35.0,104400.0,22.9283,22.9808,22.9283,22.9743,104400.0
2007-02-13 11:30:00,35.01,35.21,35.01,35.16,216900.0,22.9808,23.1121,22.9808,23.0793,216900.0
2007-02-13 12:00:00,35.16,35.22,35.1,35.13,251700.0,23.0793,23.1187,23.0399,23.0596,251700.0
2007-02-13 12:30:00,35.13,35.27,35.13,35.21,374400.0,23.0596,23.1515,23.0596,23.1121,374400.0
2007-02-13 13:00:00,35.22,35.29,35.21,35.25,97500.0,23.1187,23.1646,23.1121,23.1384,97500.0
2007-02-13 13:30:00,35.25,35.3,35.14,35.19,130800.0,23.1384,23.1712,23.0662,23.099,130800.0
2007-02-13 14:00:00,35.17,35.22,35.17,35.17,51000.0,23.0859,23.1187,23.0859,23.0859,51000.0
2007-02-13 14:30:00,35.17,35.19,35.13,35.17,80100.0,23.0859,23.099,23.0596,23.0859,80100.0
2007-02-13 15:00:00,35.16,35.22,35.14,35.21,81600.0,23.0793,23.1187,23.0662,23.1121,81600.0
2007-02-13 15:30:00,35.22,35.33,35.21,35.3,290700.0,23.1187,23.1909,23.1121,23.1712,290700.0
2007-02-14 09:30:00,35.07,35.15,35.02,35.1,286500.0,23.0202,23.0727,22.9874,23.0399,286500.0
2007-02-14 10:00:00,35.1,35.38,35.1,35.35,541800.0,23.0399,23.2237,23.0399,23.204,541800.0
2007-02-14 10:30:00,35.34,35.38,35.27,35.28,433800.0,23.1974,23.2237,23.1515,23.1581,433800.0
2007-02-14 11:00:00,35.27,35.33,35.25,35.3,321600.0,23.1515,23.1909,23.1384,23.1712,321600.0
2007-02-14 11:30:00,35.3,35.33,35.26,35.32,142200.0,23.1712,23.1909,23.1449,23.1843,142200.0
2007-02-14 12:00:00,35.33,35.33,35.24,35.3,158700.0,23.1909,23.1909,23.1318,23.1712,158700.0
2007-02-14 12:30:00,35.3,35.33,35.28,35.32,73200.0,23.1712,23.1909,23.1581,23.1843,73200.0
2007-02-14 13:00:00,35.33,35.38,35.32,35.36,98400.0,23.1909,23.2237,23.1843,23.2106,98400.0
2007-02-14 13:30:00,35.35,35.45,35.35,35.45,88800.0,23.204,23.2696,23.204,23.2696,88800.0
2007-02-14 14:00:00,35.46,35.55,35.44,35.45,395100.0,23.2762,23.3353,23.2631,23.2696,395100.0
2007-02-14 14:30:00,35.44,35.5,35.4,35.47,236400.0,23.2631,23.3025,23.2368,23.2828,236400.0
2007-02-14 15:00:00,35.47,35.49,35.42,35.43,205500.0,23.2828,23.2959,23.25,23.2565,205500.0
2007-02-14 15:30:00,35.43,35.47,35.34,35.37,218700.0,23.2565,23.2828,23.1974,23.2171,218700.0
2007-02-15 09:30:00,35.46,35.52,35.29,35.33,536400.0,23.2762,23.3156,23.1646,23.1909,536400.0
2007-02-15 10:00:00,35.35,35.41,35.33,35.35,195000.0,23.204,23.2434,23.1909,23.204,195000.0
2007-02-15 10:30:00,35.34,35.37,35.27,35.28,206400.0,23.1974,23.2171,23.1515,23.1581,206400.0
2007-02-15 11:00:00,35.28,35.38,35.28,35.38,99600.0,23.1581,23.2237,23.1581,23.2237,99600.0
2007-02-15 11:30:00,35.38,35.42,35.34,35.41,84900.0,23.2237,23.25,23.1974,23.2434,84900.0
2007-02-15 12:00:00,35.41,35.42,35.34,35.37,99600.0,23.2434,23.25,23.1974,23.2171,99600.0
2007-02-15 12:30:00,35.37,35.38,35.37,35.37,36300.0,23.2171,23.2237,23.2171,23.2171,36300.0
2007-02-15 13:00:00,35.38,35.43,35.38,35.42,73200.0,23.2237,23.2565,23.2237,23.25,73200.0
2007-02-15 13:30:00,35.42,35.45,35.37,35.4,165900.0,23.25,23.2696,23.2171,23.2368,165900.0
2007-02-15 14:00:00,35.41,35.43,35.38,35.4,63900.0,23.2434,23.2565,23.2237,23.2368,63900.0
2007-02-15 14:30:00,35.4,35.46,35.39,35.43,144300.0,23.2368,23.2762,23.2303,23.2565,144300.0
2007-02-15 15:00:00,35.43,35.43,35.38,35.43,178800.0,23.2565,23.2565,23.2237,23.2565,178800.0
2007-02-15 15:30:00,35.43,35.45,35.36,35.36,204000.0,23.2565,23.2696,23.2106,23.2106,204000.0
2007-02-16 09:30:00,35.38,35.46,35.35,35.37,409500.0,23.2237,23.2762,23.204,23.2171,409500.0
2007-02-16 10:00:00,35.36,35.39,35.3,35.39,175500.0,23.2106,23.2303,23.1712,23.2303,175500.0
2007-02-16 10:30:00,35.38,35.43,35.37,35.42,197700.0,23.2237,23.2565,23.2171,23.25,197700.0
2007-02-16 11:00:00,35.41,35.43,35.37,35.38,142500.0,23.2434,23.2565,23.2171,23.2237,142500.0
2007-02-16 11:30:00,35.38,35.38,35.33,35.37,109800.0,23.2237,23.2237,23.1909,23.2171,109800.0
2007-02-16 12:00:00,35.37,35.42,35.37,35.41,85800.0,23.2171,23.25,23.2171,23.2434,85800.0
2007-02-16 12:30:00,35.4,35.42,35.38,35.41,68100.0,23.2368,23.25,23.2237,23.2434,68100.0
2007-02-16 13:00:00,35.41,35.42,35.37,35.38,86400.0,23.2434,23.25,23.2171,23.2237,86400.0
2007-02-16 13:30:00,35.38,35.42,35.37,35.42,126600.0,23.2237,23.25,23.2171,23.25,126600.0
2007-02-16 14:00:00,35.42,35.48,35.42,35.45,130500.0,23.25,23.2893,23.25,23.2696,130500.0
2007-02-16 14:30:00,35.46,35.48,35.42,35.46,175200.0,23.2762,23.2893,23.25,23.2762,175200.0
2007-02-16 15:00:00,35.46,35.51,35.43,35.51,365100.0,23.2762,23.309,23.2565,23.309,365100.0
2007-02-16 15:30:00,35.52,35.58,35.47,35.58,386400.0,23.3156,23.355,23.2828,23.355,386400.0
2007-02-20 09:30:00,35.46,35.63,35.37,35.46,414000.0,23.2762,23.3878,23.2171,23.2762,414000.0
2007-02-20 10:00:00,35.46,35.47,35.4,35.42,239100.0,23.2762,23.2828,23.2368,23.25,239100.0
2007-02-20 10:30:00,35.42,35.43,35.33,35.38,363000.0,23.25,23.2565,23.1909,23.2237,363000.0
2007-02-20 11:00:00,35.38,35.55,35.38,35.55,249000.0,23.2237,23.3353,23.2237,23.3353,249000.0
2007-02-20 11:30:00,35.55,35.58,35.49,35.58,301200.0,23.3353,23.355,23.2959,23.355,301200.0
2007-02-20 12:00:00,35.57,35.58,35.54,35.58,86400.0,23.3484,23.355,23.3287,23.355,86400.0
2007-02-20 12:30:00,35.58,35.61,35.54,35.61,159900.0,23.355,23.3747,23.3287,23.3747,159900.0
2007-02-20 13:00:00,35.61,35.62,35.55,35.6,125100.0,23.3747,23.3812,23.3353,23.3681,125100.0
2007-02-20 13:30:00,35.59,35.61,35.52,35.58,175800.0,23.3615,23.3747,23.3156,23.355,175800.0
2007-02-20 14:00:00,35.57,35.67,35.57,35.67,195600.0,23.3484,23.4141,23.3484,23.4141,195600.0
2007-02-20 14:30:00,35.67,35.8,35.66,35.78,253500.0,23.4141,23.4994,23.4075,23.4863,253500.0
2007-02-20 15:00:00,35.79,35.82,35.76,35.77,159600.0,23.4928,23.5125,23.4731,23.4797,159600.0
2007-02-20 15:30:00,35.78,35.79,35.64,35.7,360300.0,23.4863,23.4928,23.3944,23.4338,360300.0
2007-02-21 09:30:00,35.57,35.73,35.54,35.65,442500.0,23.3484,23.4534,23.3287,23.4009,442500.0
2007-02-21 10:00:00,35.65,35.77,35.63,35.76,369900.0,23.4009,23.4797,23.3878,23.4731,369900.0
2007-02-21 10:30:00,35.75,35.77,35.62,35.69,311100.0,23.4666,23.4797,23.3812,23.4272,311100.0
2007-02-21 11:00:00,35.68,35.71,35.67,35.68,200700.0,23.4206,23.4403,23.4141,23.4206,200700.0
2007-02-21 11:30:00,35.68,35.81,35.67,35.79,190200.0,23.4206,23.506,23.4141,23.4928,190200.0
2007-02-21 12:00:00,35.79,35.87,35.76,35.86,479700.0,23.4928,23.5453,23.4731,23.5388,479700.0
2007-02-21 12:30:00,35.86,35.93,35.83,35.91,254400.0,23.5388,23.5847,23.5191,23.5716,254400.0
2007-02-21 13:00:00,35.9,35.95,35.86,35.95,170400.0,23.565,23.5979,23.5388,23.5979,170400.0
2007-02-21 13:30:00,35.93,36.0,35.83,35.94,214500.0,23.5847,23.6307,23.5191,23.5913,214500.0
2007-02-21 14:00:00,35.92,36.01,35.83,35.99,389400.0,23.5782,23.6372,23.5191,23.6241,389400.0
2007-02-21 14:30:00,36.0,36.08,35.97,36.06,339300.0,23.6307,23.6832,23.611,23.6701,339300.0
2007-02-21 15:00:00,36.06,36.08,36.0,36.04,248700.0,23.6701,23.6832,23.6307,23.6569,248700.0
2007-02-21 15:30:00,36.03,36.09,36.0,36.0,420300.0,23.6504,23.6898,23.6307,23.6307,420300.0
2007-02-22 09:30:00,36.0,36.17,35.95,36.11,580500.0,23.6307,23.7423,23.5979,23.7029,580500.0
2007-02-22 10:00:00,36.11,36.16,35.98,36.03,408300.0,23.7029,23.7357,23.6175,23.6504,408300.0
2007-02-22 10:30:00,36.02,36.09,36.0,36.07,232200.0,23.6438,23.6898,23.6307,23.6766,232200.0
2007-02-22 11:00:00,36.09,36.09,35.82,35.89,410700.0,23.6898,23.6898,23.5125,23.5585,410700.0
2007-02-22 11:30:00,35.89,35.89,35.73,35.86,355200.0,23.5585,23.5585,23.4534,23.5388,355200.0
2007-02-22 12:00:00,35.86,35.93,35.84,35.89,180000.0,23.5388,23.5847,23.5256,23.5585,180000.0
2007-02-22 12:30:00,35.89,35.96,35.89,35.93,109500.0,23.5585,23.6044,23.5585,23.5847,109500.0
2007-02-22 13:00:00,35.93,35.97,35.9,35.93,146400.0,23.5847,23.611,23.565,23.5847,146400.0
2007-02-22 13:30:00,35.94,35.98,35.92,35.98,123000.0,23.5913,23.6175,23.5782,23.6175,123000.0
2007-02-22 14:00:00,35.96,36.0,35.94,35.95,151500.0,23.6044,23.6307,23.5913,23.5979,151500.0
2007-02-22 14:30:00,35.95,35.95,35.83,35.83,207300.0,23.5979,23.5979,23.5191,23.5191,207300.0
2007-02-22 15:00:00,35.84,35.94,35.82,35.92,209400.0,23.5256,23.5913,23.5125,23.5782,209400.0
2007-02-22 15:30:00,35.92,35.99,35.92,35.94,257700.0,23.5782,23.6241,23.5782,23.5913,257700.0
2007-02-23 09:30:00,35.73,35.8,35.47,35.5,437100.0,23.4534,23.4994,23.2828,23.3025,437100.0
2007-02-23 10:00:00,35.5,35.55,35.37,35.39,300600.0,23.3025,23.3353,23.2171,23.2303,300600.0
2007-02-23 10:30:00,35.38,35.41,35.23,35.27,303600.0,23.2237,23.2434,23.1252,23.1515,303600.0
2007-02-23 11:00:00,35.27,35.39,35.27,35.34,181500.0,23.1515,23.2303,23.1515,23.1974,181500.0
2007-02-23 11:30:00,35.33,35.35,35.27,35.33,651900.0,23.1909,23.204,23.1515,23.1909,651900.0
2007-02-23 12:00:00,35.33,35.35,35.25,35.28,219900.0,23.1909,23.204,23.1384,23.1581,219900.0
2007-02-23 12:30:00,35.26,35.27,35.1,35.11,307800.0,23.1449,23.1515,23.0399,23.0465,307800.0
2007-02-23 13:00:00,35.13,35.15,35.12,35.12,190500.0,23.0596,23.0727,23.053,23.053,190500.0
2007-02-23 13:30:00,35.13,35.27,35.12,35.18,227400.0,23.0596,23.1515,23.053,23.0924,227400.0
2007-02-23 14:00:00,35.18,35.24,35.13,35.23,318300.0,23.0924,23.1318,23.0596,23.1252,318300.0
2007-02-23 14:30:00,35.23,35.29,35.17,35.22,165900.0,23.1252,23.1646,23.0859,23.1187,165900.0
2007-02-23 15:00:00,35.21,35.26,35.2,35.2,132000.0,23.1121,23.1449,23.1055,23.1055,132000.0
2007-02-23 15:30:00,35.21,35.22,35.11,35.13,682500.0,23.1121,23.1187,23.0465,23.0596,682500.0
2007-02-26 09:30:00,35.38,35.42,35.28,35.3,571200.0,23.2237,23.25,23.1581,23.1712,571200.0
2007-02-26 10:00:00,35.29,35.37,35.27,35.32,292800.0,23.1646,23.2171,23.1515,23.1843,292800.0
2007-02-26 10:30:00,35.32,35.33,35.23,35.29,163200.0,23.1843,23.1909,23.1252,23.1646,163200.0
2007-02-26 11:00:00,35.29,35.35,35.28,35.35,147600.0,23.1646,23.204,23.1581,23.204,147600.0
2007-02-26 11:30:00,35.35,35.36,35.31,35.36,90000.0,23.204,23.2106,23.1778,23.2106,90000.0
2007-02-26 12:00:00,35.35,35.35,35.24,35.25,120300.0,23.204,23.204,23.1318,23.1384,120300.0
2007-02-26 12:30:00,35.25,35.25,35.02,35.02,375900.0,23.1384,23.1384,22.9874,22.9874,375900.0
2007-02-26 13:00:00,35.02,35.13,35.01,35.09,201600.0,22.9874,23.0596,22.9808,23.0333,201600.0
2007-02-26 13:30:00,35.08,35.13,35.07,35.12,146100.0,23.0268,23.0596,23.0202,23.053,146100.0
2007-02-26 14:00:00,35.13,35.25,35.11,35.17,260100.0,23.0596,23.1384,23.0465,23.0859,260100.0
2007-02-26 14:30:00,35.17,35.22,35.15,35.19,82800.0,23.0859,23.1187,23.0727,23.099,82800.0
2007-02-26 15:00:00,35.2,35.23,35.14,35.16,135000.0,23.1055,23.1252,23.0662,23.0793,135000.0
2007-02-26 15:30:00,35.16,35.21,35.14,35.15,109800.0,23.0793,23.1121,23.0662,23.0727,109800.0
2007-02-27 09:30:00,33.4,33.5,0.33,32.67,7257600.0,21.924,21.9897,0.2166,21.4448,7257600.0
2007-02-27 10:00:00,32.5,32.83,32.25,32.69,2628300.0,21.3332,21.5499,21.1691,21.458,2628300.0
2007-02-27 10:30:00,32.68,32.87,32.25,32.7,1828500.0,21.4514,21.5761,21.1691,21.4645,1828500.0
2007-02-27 11:00:00,32.7,32.71,32.25,32.47,1035600.0,21.4645,21.4711,21.1691,21.3136,1035600.0
2007-02-27 11:30:00,32.47,32.6,32.45,32.45,726600.0,21.3136,21.3989,21.3004,21.3004,726600.0
2007-02-27 12:00:00,32.45,32.48,32.09,32.22,1234800.0,21.3004,21.3201,21.0641,21.1495,1234800.0
2007-02-27 12:30:00,32.23,32.33,32.09,32.3,743700.0,21.156,21.2217,21.0641,21.202,743700.0
2007-02-27 13:00:00,32.31,32.45,32.24,32.31,653400.0,21.2085,21.3004,21.1626,21.2085,653400.0
2007-02-27 13:30:00,32.31,32.31,32.02,32.04,809700.0,21.2085,21.2085,21.0182,21.0313,809700.0
2007-02-27 14:00:00,32.05,32.07,31.5,31.5,1430400.0,21.0379,21.051,20.6768,20.6768,1430400.0
2007-02-27 14:30:00,31.47,31.94,31.11,31.21,2304600.0,20.6571,20.9657,20.4208,20.4865,2304600.0
2007-02-27 15:00:00,31.22,31.77,30.85,31.38,2643000.0,20.493,20.8541,20.2502,20.5981,2643000.0
2007-02-27 15:30:00,31.38,31.7,31.17,31.66,1706400.0,20.5981,20.8081,20.4602,20.7819,1706400.0
2007-02-28 09:30:00,32.67,33.0,32.33,32.78,4648800.0,21.4448,21.6615,21.2217,21.517,4648800.0
2007-02-28 10:00:00,32.85,32.92,32.53,32.73,2169900.0,21.563,21.6089,21.3529,21.4842,2169900.0
2007-02-28 10:30:00,32.73,33.28,32.63,32.99,2008200.0,21.4842,21.8452,21.4186,21.6549,2008200.0
2007-02-28 11:00:00,32.97,33.16,32.83,33.05,935700.0,21.6418,21.7665,21.5499,21.6943,935700.0
2007-02-28 11:30:00,33.04,33.07,32.77,32.83,804300.0,21.6877,21.7074,21.5105,21.5499,804300.0
2007-02-28 12:00:00,32.82,32.94,32.6,32.68,1110000.0,21.5433,21.6221,21.3989,21.4514,1110000.0
2007-02-28 12:30:00,32.68,32.99,32.68,32.93,518400.0,21.4514,21.6549,21.4514,21.6155,518400.0
2007-02-28 13:00:00,32.93,33.0,32.78,33.0,340800.0,21.6155,21.6615,21.517,21.6615,340800.0
2007-02-28 13:30:00,32.99,33.01,32.78,32.84,515100.0,21.6549,21.668,21.517,21.5564,515100.0
2007-02-28 14:00:00,32.83,32.93,32.75,32.8,399000.0,21.5499,21.6155,21.4973,21.5302,399000.0
2007-02-28 14:30:00,32.8,32.93,32.79,32.84,417600.0,21.5302,21.6155,21.5236,21.5564,417600.0
2007-02-28 15:00:00,32.85,32.99,32.84,32.96,602700.0,21.563,21.6549,21.5564,21.6352,602700.0
2007-02-28 15:30:00,32.96,33.0,32.88,32.97,1023300.0,21.6352,21.6615,21.5827,21.6418,1023300.0
2007-03-01 09:30:00,31.57,31.64,31.17,31.5,1710600.0,20.7228,20.7687,20.4602,20.6768,1710600.0
2007-03-01 10:00:00,31.5,32.27,31.33,31.88,1274700.0,20.6768,21.1823,20.5653,20.9263,1274700.0
2007-03-01 10:30:00,31.88,32.25,31.8,31.99,890100.0,20.9263,21.1691,20.8738,20.9985,890100.0
2007-03-01 11:00:00,32.11,32.25,31.89,32.06,912900.0,21.0772,21.1691,20.9328,21.0444,912900.0
2007-03-01 11:30:00,32.12,32.25,31.9,31.93,735000.0,21.0838,21.1691,20.9394,20.9591,735000.0
2007-03-01 12:00:00,31.93,32.2,31.82,31.92,352200.0,20.9591,21.1363,20.8869,20.9525,352200.0
2007-03-01 12:30:00,31.93,32.03,31.83,32.01,301500.0,20.9591,21.0247,20.8935,21.0116,301500.0
2007-03-01 13:00:00,32.01,32.07,31.92,31.99,192900.0,21.0116,21.051,20.9525,20.9985,192900.0
2007-03-01 13:30:00,31.99,32.08,31.93,32.08,303300.0,20.9985,21.0576,20.9591,21.0576,303300.0
2007-03-01 14:00:00,32.08,32.29,32.06,32.11,405000.0,21.0576,21.1954,21.0444,21.0772,405000.0
2007-03-01 14:30:00,32.1,32.35,32.1,32.34,624600.0,21.0707,21.2348,21.0707,21.2282,624600.0
2007-03-01 15:00:00,32.33,32.36,32.07,32.2,504000.0,21.2217,21.2414,21.051,21.1363,504000.0
2007-03-01 15:30:00,32.19,32.28,32.07,32.18,707400.0,21.1298,21.1888,21.051,21.1232,707400.0
2007-03-02 09:30:00,31.92,32.24,31.88,32.11,1383000.0,20.9525,21.1626,20.9263,21.0772,1383000.0
2007-03-02 10:00:00,32.12,32.35,32.07,32.19,1135500.0,21.0838,21.2348,21.051,21.1298,1135500.0
2007-03-02 10:30:00,32.18,32.48,32.13,32.47,725100.0,21.1232,21.3201,21.0904,21.3136,725100.0
2007-03-02 11:00:00,32.47,32.54,32.31,32.47,402300.0,21.3136,21.3595,21.2085,21.3136,402300.0
2007-03-02 11:30:00,32.47,32.48,32.27,32.35,485100.0,21.3136,21.3201,21.1823,21.2348,485100.0
2007-03-02 12:00:00,32.35,32.36,32.05,32.05,468300.0,21.2348,21.2414,21.0379,21.0379,468300.0
2007-03-02 12:30:00,32.05,32.11,31.94,32.04,437700.0,21.0379,21.0772,20.9657,21.0313,437700.0
2007-03-02 13:00:00,32.05,32.1,31.84,31.88,315900.0,21.0379,21.0707,20.9,20.9263,315900.0
2007-03-02 13:30:00,31.84,32.02,31.77,31.87,495600.0,20.9,21.0182,20.8541,20.9197,495600.0
2007-03-02 14:00:00,31.87,31.91,31.84,31.89,391200.0,20.9197,20.946,20.9,20.9328,391200.0
2007-03-02 14:30:00,31.89,32.07,31.87,31.91,711600.0,20.9328,21.051,20.9197,20.946,711600.0
2007-03-02 15:00:00,31.92,31.99,31.9,31.97,403800.0,20.9525,20.9985,20.9394,20.9854,403800.0
2007-03-02 15:30:00,31.96,31.98,31.71,31.73,593100.0,20.9788,20.9919,20.8147,20.8278,593100.0
2007-03-05 09:30:00,30.13,31.0,29.93,30.93,2944500.0,19.7776,20.3486,19.6463,20.3027,2944500.0
2007-03-05 10:00:00,30.99,31.07,30.69,30.88,1080600.0,20.3421,20.3946,20.1451,20.2699,1080600.0
2007-03-05 10:30:00,30.88,30.98,30.7,30.94,753900.0,20.2699,20.3355,20.1517,20.3093,753900.0
2007-03-05 11:00:00,30.93,31.17,30.86,31.06,746100.0,20.3027,20.4602,20.2567,20.388,746100.0
2007-03-05 11:30:00,31.07,31.12,30.8,30.87,505500.0,20.3946,20.4274,20.2174,20.2633,505500.0
2007-03-05 12:00:00,30.83,30.93,30.78,30.8,416700.0,20.237,20.3027,20.2042,20.2174,416700.0
2007-03-05 12:30:00,30.8,30.85,30.7,30.7,435900.0,20.2174,20.2502,20.1517,20.1517,435900.0
2007-03-05 13:00:00,30.7,30.77,30.67,30.71,386400.0,20.1517,20.1977,20.132,20.1583,386400.0
2007-03-05 13:30:00,30.71,30.9,30.64,30.83,807000.0,20.1583,20.283,20.1123,20.237,807000.0
2007-03-05 14:00:00,30.83,30.97,29.93,30.74,397500.0,20.237,20.3289,19.6463,20.178,397500.0
2007-03-05 14:30:00,30.74,30.83,30.71,30.78,366900.0,20.178,20.237,20.1583,20.2042,366900.0
2007-03-05 15:00:00,30.78,30.81,30.54,30.73,824400.0,20.2042,20.2239,20.0467,20.1714,824400.0
2007-03-05 15:30:00,30.75,30.82,30.45,30.53,1042500.0,20.1845,20.2305,19.9876,20.0401,1042500.0
2007-03-06 09:30:00,31.8,31.92,31.72,31.89,1183500.0,20.8738,20.9525,20.8212,20.9328,1183500.0
2007-03-06 10:00:00,31.89,31.89,31.73,31.79,891600.0,20.9328,20.9328,20.8278,20.8672,891600.0
2007-03-06 10:30:00,31.79,31.82,31.61,31.64,474900.0,20.8672,20.8869,20.749,20.7687,474900.0
2007-03-06 11:00:00,31.64,31.78,31.64,31.76,296400.0,20.7687,20.8606,20.7687,20.8475,296400.0
2007-03-06 11:30:00,31.77,31.88,31.74,31.86,381900.0,20.8541,20.9263,20.8344,20.9131,381900.0
2007-03-06 12:00:00,31.85,31.94,31.85,31.9,299400.0,20.9066,20.9657,20.9066,20.9394,299400.0
2007-03-06 12:30:00,31.9,31.98,31.87,31.98,402600.0,20.9394,20.9919,20.9197,20.9919,402600.0
2007-03-06 13:00:00,31.98,31.99,31.94,31.96,393300.0,20.9919,20.9985,20.9657,20.9788,393300.0
2007-03-06 13:30:00,31.96,32.12,31.95,32.1,426000.0,20.9788,21.0838,20.9722,21.0707,426000.0
2007-03-06 14:00:00,32.1,32.16,32.05,32.12,189000.0,21.0707,21.1101,21.0379,21.0838,189000.0
2007-03-06 14:30:00,32.11,32.2,32.08,32.2,168600.0,21.0772,21.1363,21.0576,21.1363,168600.0
2007-03-06 15:00:00,32.2,32.45,32.18,32.22,789300.0,21.1363,21.3004,21.1232,21.1495,789300.0
2007-03-06 15:30:00,32.22,32.22,32.07,32.16,433200.0,21.1495,21.1495,21.051,21.1101,433200.0
2007-03-07 09:30:00,31.98,32.13,31.89,32.02,757500.0,20.9919,21.0904,20.9328,21.0182,757500.0
2007-03-07 10:00:00,32.01,32.03,31.97,32.02,390000.0,21.0116,21.0247,20.9854,21.0182,390000.0
2007-03-07 10:30:00,32.01,32.1,31.97,32.01,273900.0,21.0116,21.0707,20.9854,21.0116,273900.0
2007-03-07 11:00:00,32.0,32.01,31.89,31.95,318300.0,21.005,21.0116,20.9328,20.9722,318300.0
2007-03-07 11:30:00,31.93,31.95,31.88,31.95,202500.0,20.9591,20.9722,20.9263,20.9722,202500.0
2007-03-07 12:00:00,31.94,32.0,31.9,31.98,158700.0,20.9657,21.005,20.9394,20.9919,158700.0
2007-03-07 12:30:00,31.97,32.03,31.95,32.03,133800.0,20.9854,21.0247,20.9722,21.0247,133800.0
2007-03-07 13:00:00,32.03,32.15,32.02,32.12,88800.0,21.0247,21.1035,21.0182,21.0838,88800.0
2007-03-07 13:30:00,32.13,32.22,32.13,32.17,312300.0,21.0904,21.1495,21.0904,21.1166,312300.0
2007-03-07 14:00:00,32.17,32.18,32.01,32.09,352500.0,21.1166,21.1232,21.0116,21.0641,352500.0
2007-03-07 14:30:00,32.09,32.14,32.07,32.09,87600.0,21.0641,21.0969,21.051,21.0641,87600.0
2007-03-07 15:00:00,32.08,32.14,31.99,32.0,291000.0,21.0576,21.0969,20.9985,21.005,291000.0
2007-03-07 15:30:00,31.99,32.0,31.72,31.75,543900.0,20.9985,21.005,20.8212,20.8409,543900.0
2007-03-08 09:30:00,32.79,32.95,32.79,32.81,888000.0,21.5236,21.6286,21.5236,21.5367,888000.0
2007-03-08 10:00:00,32.82,32.94,32.74,32.94,662100.0,21.5433,21.6221,21.4908,21.6221,662100.0
2007-03-08 10:30:00,32.95,32.97,32.88,32.95,350100.0,21.6286,21.6418,21.5827,21.6286,350100.0
2007-03-08 11:00:00,32.95,32.99,32.89,32.93,263100.0,21.6286,21.6549,21.5892,21.6155,263100.0
2007-03-08 11:30:00,32.95,33.09,32.94,33.01,420600.0,21.6286,21.7205,21.6221,21.668,420600.0
2007-03-08 12:00:00,33.01,33.05,32.95,33.01,188100.0,21.668,21.6943,21.6286,21.668,188100.0
2007-03-08 12:30:00,33.01,33.04,32.94,32.97,119100.0,21.668,21.6877,21.6221,21.6418,119100.0
2007-03-08 13:00:00,32.98,33.03,32.94,33.01,150900.0,21.6483,21.6811,21.6221,21.668,150900.0
2007-03-08 13:30:00,33.0,33.05,32.96,33.04,118200.0,21.6615,21.6943,21.6352,21.6877,118200.0
2007-03-08 14:00:00,33.04,33.04,32.83,32.92,297300.0,21.6877,21.6877,21.5499,21.6089,297300.0
2007-03-08 14:30:00,32.92,32.93,32.72,32.87,504000.0,21.6089,21.6155,21.4777,21.5761,504000.0
2007-03-08 15:00:00,32.88,32.94,32.78,32.91,474000.0,21.5827,21.6221,21.517,21.6024,474000.0
2007-03-08 15:30:00,32.92,32.98,32.73,32.87,361800.0,21.6089,21.6483,21.4842,21.5761,361800.0
2007-03-09 09:30:00,33.16,33.16,32.91,32.91,1175700.0,21.7665,21.7665,21.6024,21.6024,1175700.0
2007-03-09 10:00:00,32.93,32.93,32.61,32.71,651000.0,21.6155,21.6155,21.4055,21.4711,651000.0
2007-03-09 10:30:00,32.7,32.8,32.66,32.78,228300.0,21.4645,21.5302,21.4383,21.517,228300.0
2007-03-09 11:00:00,32.79,32.86,32.7,32.85,206400.0,21.5236,21.5696,21.4645,21.563,206400.0
2007-03-09 11:30:00,32.84,32.99,32.82,32.83,273300.0,21.5564,21.6549,21.5433,21.5499,273300.0
2007-03-09 12:00:00,32.85,32.86,32.8,32.84,130800.0,21.563,21.5696,21.5302,21.5564,130800.0
2007-03-09 12:30:00,32.83,32.85,32.73,32.76,66000.0,21.5499,21.563,21.4842,21.5039,66000.0
2007-03-09 13:00:00,32.77,32.81,32.67,32.72,111600.0,21.5105,21.5367,21.4448,21.4777,111600.0
2007-03-09 13:30:00,32.74,32.75,32.57,32.57,153300.0,21.4908,21.4973,21.3792,21.3792,153300.0
2007-03-09 14:00:00,32.56,32.59,32.46,32.51,661500.0,21.3726,21.3923,21.307,21.3398,661500.0
2007-03-09 14:30:00,32.54,32.57,32.48,32.57,435300.0,21.3595,21.3792,21.3201,21.3792,435300.0
2007-03-09 15:00:00,32.56,32.63,32.44,32.63,370800.0,21.3726,21.4186,21.2939,21.4186,370800.0
2007-03-09 15:30:00,32.63,32.76,32.6,32.72,249300.0,21.4186,21.5039,21.3989,21.4777,249300.0
2007-03-12 09:30:00,32.77,33.26,32.77,33.1,602400.0,21.5105,21.8321,21.5105,21.7271,602400.0
2007-03-12 10:00:00,33.09,33.17,33.04,33.15,925500.0,21.7205,21.773,21.6877,21.7599,925500.0
2007-03-12 10:30:00,33.06,33.12,33.04,33.11,622200.0,21.7008,21.7402,21.6877,21.7337,622200.0
2007-03-12 11:00:00,33.1,33.15,33.09,33.1,166500.0,21.7271,21.7599,21.7205,21.7271,166500.0
2007-03-12 11:30:00,33.08,33.13,33.08,33.09,99300.0,21.714,21.7468,21.714,21.7205,99300.0
2007-03-12 12:00:00,33.1,33.2,33.09,33.14,367500.0,21.7271,21.7927,21.7205,21.7533,367500.0
2007-03-12 12:30:00,33.14,33.24,33.12,33.23,299700.0,21.7533,21.819,21.7402,21.8124,299700.0
2007-03-12 13:00:00,33.23,33.25,33.17,33.21,204600.0,21.8124,21.8256,21.773,21.7993,204600.0
2007-03-12 13:30:00,33.19,33.24,33.19,33.24,66300.0,21.7862,21.819,21.7862,21.819,66300.0
2007-03-12 14:00:00,33.23,33.38,33.22,33.37,317700.0,21.8124,21.9109,21.8059,21.9043,317700.0
2007-03-12 14:30:00,33.38,33.48,33.37,33.45,399000.0,21.9109,21.9765,21.9043,21.9568,399000.0
2007-03-12 15:00:00,33.44,33.47,33.35,33.35,312000.0,21.9503,21.97,21.8912,21.8912,312000.0
2007-03-12 15:30:00,33.35,33.36,33.17,33.21,460800.0,21.8912,21.8978,21.773,21.7993,460800.0
2007-03-13 09:30:00,32.84,33.09,32.84,33.08,705300.0,21.5564,21.7205,21.5564,21.714,705300.0
2007-03-13 10:00:00,33.09,33.09,32.91,33.03,301200.0,21.7205,21.7205,21.6024,21.6811,301200.0
2007-03-13 10:30:00,33.03,33.08,32.95,33.06,285300.0,21.6811,21.714,21.6286,21.7008,285300.0
2007-03-13 11:00:00,33.05,33.1,33.01,33.02,124500.0,21.6943,21.7271,21.668,21.6746,124500.0
2007-03-13 11:30:00,33.01,33.04,32.98,33.01,143100.0,21.668,21.6877,21.6483,21.668,143100.0
2007-03-13 12:00:00,33.0,33.0,32.68,32.68,752700.0,21.6615,21.6615,21.4514,21.4514,752700.0
2007-03-13 12:30:00,32.68,32.74,32.54,32.57,830700.0,21.4514,21.4908,21.3595,21.3792,830700.0
2007-03-13 13:00:00,32.58,32.72,32.5,32.55,701700.0,21.3858,21.4777,21.3332,21.3661,701700.0
2007-03-13 13:30:00,32.55,32.56,32.37,32.42,1375500.0,21.3661,21.3726,21.2479,21.2807,1375500.0
2007-03-13 14:00:00,32.42,32.44,32.08,32.15,2051700.0,21.2807,21.2939,21.0576,21.1035,2051700.0
2007-03-13 14:30:00,32.14,32.25,31.96,31.97,1407000.0,21.0969,21.1691,20.9788,20.9854,1407000.0
2007-03-13 15:00:00,31.97,32.19,31.91,32.04,1156500.0,20.9854,21.1298,20.946,21.0313,1156500.0
2007-03-13 15:30:00,32.04,32.08,31.68,31.77,2280000.0,21.0313,21.0576,20.795,20.8541,2280000.0
2007-03-14 09:30:00,32.08,32.23,31.9,32.1,1490100.0,21.0576,21.156,20.9394,21.0707,1490100.0
2007-03-14 10:00:00,32.12,32.12,31.78,31.88,1199400.0,21.0838,21.0838,20.8606,20.9263,1199400.0
2007-03-14 10:30:00,31.88,32.15,31.88,31.99,485400.0,20.9263,21.1035,20.9263,20.9985,485400.0
2007-03-14 11:00:00,31.96,32.06,31.91,31.97,191100.0,20.9788,21.0444,20.946,20.9854,191100.0
2007-03-14 11:30:00,31.97,32.0,31.84,31.92,245100.0,20.9854,21.005,20.9,20.9525,245100.0
2007-03-14 12:00:00,31.9,31.93,31.48,31.58,870900.0,20.9394,20.9591,20.6637,20.7294,870900.0
2007-03-14 12:30:00,31.58,31.69,31.43,31.51,451800.0,20.7294,20.8016,20.6309,20.6834,451800.0
2007-03-14 13:00:00,31.53,31.93,31.47,31.85,528600.0,20.6965,20.9591,20.6571,20.9066,528600.0
2007-03-14 13:30:00,31.88,32.12,31.82,31.97,810900.0,20.9263,21.0838,20.8869,20.9854,810900.0
2007-03-14 14:00:00,31.98,32.18,31.92,32.18,336600.0,20.9919,21.1232,20.9525,21.1232,336600.0
2007-03-14 14:30:00,32.2,32.45,32.17,32.31,685200.0,21.1363,21.3004,21.1166,21.2085,685200.0
2007-03-14 15:00:00,32.3,32.53,32.28,32.44,738900.0,21.202,21.3529,21.1888,21.2939,738900.0
2007-03-14 15:30:00,32.43,32.54,32.33,32.51,489900.0,21.2873,21.3595,21.2217,21.3398,489900.0
2007-03-15 09:30:00,32.43,32.63,32.4,32.63,1472400.0,21.2873,21.4186,21.2676,21.4186,1472400.0
2007-03-15 10:00:00,32.63,32.72,32.54,32.72,523800.0,21.4186,21.4777,21.3595,21.4777,523800.0
2007-03-15 10:30:00,32.73,32.8,32.67,32.77,363000.0,21.4842,21.5302,21.4448,21.5105,363000.0
2007-03-15 11:00:00,32.76,32.8,32.67,32.76,153600.0,21.5039,21.5302,21.4448,21.5039,153600.0
2007-03-15 11:30:00,32.76,32.76,32.67,32.67,189900.0,21.5039,21.5039,21.4448,21.4448,189900.0
2007-03-15 12:00:00,32.67,32.78,32.65,32.78,217500.0,21.4448,21.517,21.4317,21.517,217500.0
2007-03-15 12:30:00,32.78,32.81,32.73,32.77,119400.0,21.517,21.5367,21.4842,21.5105,119400.0
2007-03-15 13:00:00,32.75,32.86,32.74,32.77,155100.0,21.4973,21.5696,21.4908,21.5105,155100.0
2007-03-15 13:30:00,32.75,32.75,32.52,32.67,308700.0,21.4973,21.4973,21.3464,21.4448,308700.0
2007-03-15 14:00:00,32.66,32.7,32.6,32.62,79500.0,21.4383,21.4645,21.3989,21.412,79500.0
2007-03-15 14:30:00,32.62,32.71,32.57,32.66,178200.0,21.412,21.4711,21.3792,21.4383,178200.0
2007-03-15 15:00:00,32.66,32.71,32.6,32.6,255300.0,21.4383,21.4711,21.3989,21.3989,255300.0
2007-03-15 15:30:00,32.63,32.67,32.57,32.67,153300.0,21.4186,21.4448,21.3792,21.4448,153300.0
2007-03-16 09:30:00,32.71,32.78,32.59,32.72,1031700.0,21.4711,21.517,21.3923,21.4777,1031700.0
2007-03-16 10:00:00,32.72,32.82,32.69,32.77,493500.0,21.4777,21.5433,21.458,21.5105,493500.0
2007-03-16 10:30:00,32.78,32.8,32.68,32.71,158700.0,21.517,21.5302,21.4514,21.4711,158700.0
2007-03-16 11:00:00,32.7,32.71,32.6,32.61,256500.0,21.4645,21.4711,21.3989,21.4055,256500.0
2007-03-16 11:30:00,32.62,32.65,32.48,32.52,334200.0,21.412,21.4317,21.3201,21.3464,334200.0
2007-03-16 12:00:00,32.52,32.7,32.52,32.64,144600.0,21.3464,21.4645,21.3464,21.4251,144600.0
2007-03-16 12:30:00,32.62,32.65,32.59,32.64,72900.0,21.412,21.4317,21.3923,21.4251,72900.0
2007-03-16 13:00:00,32.64,32.68,32.54,32.64,103200.0,21.4251,21.4514,21.3595,21.4251,103200.0
2007-03-16 13:30:00,32.65,32.66,32.54,32.6,168600.0,21.4317,21.4383,21.3595,21.3989,168600.0
2007-03-16 14:00:00,32.59,32.59,32.35,32.45,447000.0,21.3923,21.3923,21.2348,21.3004,447000.0
2007-03-16 14:30:00,32.45,32.49,32.4,32.46,367800.0,21.3004,21.3267,21.2676,21.307,367800.0
2007-03-16 15:00:00,32.46,32.52,32.43,32.52,114900.0,21.307,21.3464,21.2873,21.3464,114900.0
2007-03-16 15:30:00,32.53,32.56,32.38,32.5,358500.0,21.3529,21.3726,21.2545,21.3332,358500.0
2007-03-19 09:30:00,33.15,33.37,33.15,33.23,2020200.0,21.7599,21.9043,21.7599,21.8124,2020200.0
2007-03-19 10:00:00,33.22,33.25,32.98,33.09,805800.0,21.8059,21.8256,21.6483,21.7205,805800.0
2007-03-19 10:30:00,33.1,33.33,33.1,33.27,475800.0,21.7271,21.8781,21.7271,21.8387,475800.0
2007-03-19 11:00:00,33.28,33.37,33.28,33.32,396900.0,21.8452,21.9043,21.8452,21.8715,396900.0
2007-03-19 11:30:00,33.33,33.44,33.31,33.43,285600.0,21.8781,21.9503,21.8649,21.9437,285600.0
2007-03-19 12:00:00,33.43,33.46,33.37,33.37,346500.0,21.9437,21.9634,21.9043,21.9043,346500.0
2007-03-19 12:30:00,33.37,33.37,33.29,33.32,262800.0,21.9043,21.9043,21.8518,21.8715,262800.0
2007-03-19 13:00:00,33.31,33.38,33.29,33.35,202500.0,21.8649,21.9109,21.8518,21.8912,202500.0
2007-03-19 13:30:00,33.36,33.38,33.32,33.37,78300.0,21.8978,21.9109,21.8715,21.9043,78300.0
2007-03-19 14:00:00,33.37,33.4,33.3,33.33,128700.0,21.9043,21.924,21.8584,21.8781,128700.0
2007-03-19 14:30:00,33.33,33.4,33.31,33.38,211200.0,21.8781,21.924,21.8649,21.9109,211200.0
2007-03-19 15:00:00,33.38,33.4,33.27,33.31,262200.0,21.9109,21.924,21.8387,21.8649,262200.0
2007-03-19 15:30:00,33.31,33.38,33.27,33.33,339300.0,21.8649,21.9109,21.8387,21.8781,339300.0
2007-03-20 09:30:00,33.37,33.51,33.32,33.33,579000.0,21.9043,21.9962,21.8715,21.8781,579000.0
2007-03-20 10:00:00,33.34,33.48,33.34,33.47,437100.0,21.8846,21.9765,21.8846,21.97,437100.0
2007-03-20 10:30:00,33.46,33.54,33.42,33.5,246000.0,21.9634,22.0159,21.9371,21.9897,246000.0
2007-03-20 11:00:00,33.49,33.55,33.48,33.51,182700.0,21.9831,22.0225,21.9765,21.9962,182700.0
2007-03-20 11:30:00,33.51,33.57,33.5,33.56,191400.0,21.9962,22.0356,21.9897,22.029,191400.0
2007-03-20 12:00:00,33.57,33.68,33.53,33.68,312600.0,22.0356,22.1078,22.0093,22.1078,312600.0
2007-03-20 12:30:00,33.67,33.72,33.63,33.67,552600.0,22.1012,22.1341,22.075,22.1012,552600.0
2007-03-20 13:00:00,33.67,33.72,33.58,33.62,329400.0,22.1012,22.1341,22.0422,22.0684,329400.0
2007-03-20 13:30:00,33.62,33.63,33.52,33.57,276300.0,22.0684,22.075,22.0028,22.0356,276300.0
2007-03-20 14:00:00,33.57,33.64,33.55,33.58,149100.0,22.0356,22.0816,22.0225,22.0422,149100.0
2007-03-20 14:30:00,33.58,33.6,33.5,33.53,155100.0,22.0422,22.0553,21.9897,22.0093,155100.0
2007-03-20 15:00:00,33.53,33.62,33.53,33.58,445200.0,22.0093,22.0684,22.0093,22.0422,445200.0
2007-03-20 15:30:00,33.58,33.63,33.58,33.62,441000.0,22.0422,22.075,22.0422,22.0684,441000.0
2007-03-21 09:30:00,33.78,33.78,33.38,33.41,536700.0,22.1734,22.1734,21.9109,21.9306,536700.0
2007-03-21 10:00:00,33.41,33.51,33.0,33.47,383100.0,21.9306,21.9962,21.6615,21.97,383100.0
2007-03-21 10:30:00,33.47,33.53,33.42,33.5,192600.0,21.97,22.0093,21.9371,21.9897,192600.0
2007-03-21 11:00:00,33.5,33.54,33.46,33.52,61200.0,21.9897,22.0159,21.9634,22.0028,61200.0
2007-03-21 11:30:00,33.52,33.56,33.47,33.48,43800.0,22.0028,22.029,21.97,21.9765,43800.0
2007-03-21 12:00:00,33.5,33.53,33.48,33.5,47700.0,21.9897,22.0093,21.9765,21.9897,47700.0
2007-03-21 12:30:00,33.5,33.58,33.5,33.55,115800.0,21.9897,22.0422,21.9897,22.0225,115800.0
2007-03-21 13:00:00,33.55,33.61,33.53,33.53,45900.0,22.0225,22.0619,22.0093,22.0093,45900.0
2007-03-21 13:30:00,33.53,33.58,33.5,33.52,233400.0,22.0093,22.0422,21.9897,22.0028,233400.0
2007-03-21 14:00:00,33.52,33.97,33.48,33.87,558600.0,22.0028,22.2982,21.9765,22.2325,558600.0
2007-03-21 14:30:00,33.87,34.43,33.87,34.43,1333500.0,22.2325,22.6001,22.2325,22.6001,1333500.0
2007-03-21 15:00:00,34.43,34.67,33.79,34.45,1866900.0,22.6001,22.7577,22.18,22.6132,1866900.0
2007-03-21 15:30:00,34.46,34.59,34.28,34.47,731400.0,22.6198,22.7051,22.5017,22.6264,731400.0
2007-03-22 09:30:00,34.37,34.37,33.93,33.98,714600.0,22.5607,22.5607,22.2719,22.3047,714600.0
2007-03-22 10:00:00,33.98,34.12,33.92,34.05,544200.0,22.3047,22.3966,22.2653,22.3507,544200.0
2007-03-22 10:30:00,34.04,34.1,33.94,33.94,573000.0,22.3441,22.3835,22.2785,22.2785,573000.0
2007-03-22 11:00:00,33.93,34.03,33.86,34.03,207600.0,22.2719,22.3376,22.226,22.3376,207600.0
2007-03-22 11:30:00,34.03,34.17,34.0,34.17,185100.0,22.3376,22.4294,22.3179,22.4294,185100.0
2007-03-22 12:00:00,34.17,34.26,34.15,34.25,164400.0,22.4294,22.4885,22.4163,22.482,164400.0
2007-03-22 12:30:00,34.25,34.28,34.17,34.21,205200.0,22.482,22.5017,22.4294,22.4557,205200.0
2007-03-22 13:00:00,34.21,34.22,34.15,34.19,88200.0,22.4557,22.4623,22.4163,22.4426,88200.0
2007-03-22 13:30:00,34.19,34.19,34.1,34.15,80100.0,22.4426,22.4426,22.3835,22.4163,80100.0
2007-03-22 14:00:00,34.15,34.27,34.15,34.2,83100.0,22.4163,22.4951,22.4163,22.4491,83100.0
2007-03-22 14:30:00,34.17,34.3,34.17,34.24,91500.0,22.4294,22.5148,22.4294,22.4754,91500.0
2007-03-22 15:00:00,34.22,34.23,34.04,34.14,131700.0,22.4623,22.4688,22.3441,22.4098,131700.0
2007-03-22 15:30:00,34.16,34.17,34.05,34.16,164400.0,22.4229,22.4294,22.3507,22.4229,164400.0
2007-03-23 09:30:00,34.11,34.25,34.11,34.15,163800.0,22.3901,22.482,22.3901,22.4163,163800.0
2007-03-23 10:00:00,34.16,34.42,34.16,34.23,423600.0,22.4229,22.5935,22.4229,22.4688,423600.0
2007-03-23 10:30:00,34.23,34.24,34.17,34.24,131700.0,22.4688,22.4754,22.4294,22.4754,131700.0
2007-03-23 11:00:00,34.23,34.28,34.21,34.28,117900.0,22.4688,22.5017,22.4557,22.5017,117900.0
2007-03-23 11:30:00,34.28,34.31,34.24,34.29,114000.0,22.5017,22.5213,22.4754,22.5082,114000.0
2007-03-23 12:00:00,34.3,34.33,34.23,34.28,129000.0,22.5148,22.5345,22.4688,22.5017,129000.0
2007-03-23 12:30:00,34.27,34.29,34.17,34.2,103800.0,22.4951,22.5082,22.4294,22.4491,103800.0
2007-03-23 13:00:00,34.22,34.26,34.17,34.24,79500.0,22.4623,22.4885,22.4294,22.4754,79500.0
2007-03-23 13:30:00,34.24,34.26,34.17,34.21,42000.0,22.4754,22.4885,22.4294,22.4557,42000.0
2007-03-23 14:00:00,34.24,34.26,34.12,34.14,156900.0,22.4754,22.4885,22.3966,22.4098,156900.0
2007-03-23 14:30:00,34.14,34.24,34.12,34.24,107100.0,22.4098,22.4754,22.3966,22.4754,107100.0
2007-03-23 15:00:00,34.22,34.27,34.14,34.24,163800.0,22.4623,22.4951,22.4098,22.4754,163800.0
2007-03-23 15:30:00,34.25,34.25,34.17,34.24,147900.0,22.482,22.482,22.4294,22.4754,147900.0
2007-03-26 09:30:00,34.54,34.54,34.38,34.44,339000.0,22.6723,22.6723,22.5673,22.6067,339000.0
2007-03-26 10:00:00,34.42,34.42,33.93,33.94,833100.0,22.5935,22.5935,22.2719,22.2785,833100.0
2007-03-26 10:30:00,33.94,34.04,33.9,34.03,232200.0,22.2785,22.3441,22.2522,22.3376,232200.0
2007-03-26 11:00:00,34.01,34.01,33.88,33.96,162600.0,22.3244,22.3244,22.2391,22.2916,162600.0
2007-03-26 11:30:00,33.97,34.13,33.97,34.05,146400.0,22.2982,22.4032,22.2982,22.3507,146400.0
2007-03-26 12:00:00,34.06,34.17,34.03,34.12,116700.0,22.3572,22.4294,22.3376,22.3966,116700.0
2007-03-26 12:30:00,34.14,34.17,34.05,34.05,31200.0,22.4098,22.4294,22.3507,22.3507,31200.0
2007-03-26 13:00:00,34.05,34.18,34.04,34.15,85800.0,22.3507,22.436,22.3441,22.4163,85800.0
2007-03-26 13:30:00,34.16,34.23,34.16,34.22,147300.0,22.4229,22.4688,22.4229,22.4623,147300.0
2007-03-26 14:00:00,34.23,34.3,34.23,34.28,167400.0,22.4688,22.5148,22.4688,22.5017,167400.0
2007-03-26 14:30:00,34.29,34.29,34.24,34.26,100800.0,22.5082,22.5082,22.4754,22.4885,100800.0
2007-03-26 15:00:00,34.26,34.32,34.24,34.28,230400.0,22.4885,22.5279,22.4754,22.5017,230400.0
2007-03-26 15:30:00,34.27,34.42,34.27,34.34,618300.0,22.4951,22.5935,22.4951,22.541,618300.0
2007-03-27 09:30:00,34.16,34.32,34.12,34.13,196500.0,22.4229,22.5279,22.3966,22.4032,196500.0
2007-03-27 10:00:00,34.13,34.17,33.97,34.06,449700.0,22.4032,22.4294,22.2982,22.3572,449700.0
2007-03-27 10:30:00,34.06,34.17,34.02,34.15,137400.0,22.3572,22.4294,22.331,22.4163,137400.0
2007-03-27 11:00:00,34.14,34.16,34.0,34.03,277200.0,22.4098,22.4229,22.3179,22.3376,277200.0
2007-03-27 11:30:00,34.03,34.07,33.95,33.95,249600.0,22.3376,22.3638,22.285,22.285,249600.0
2007-03-27 12:00:00,33.96,34.04,33.92,33.96,315000.0,22.2916,22.3441,22.2653,22.2916,315000.0
2007-03-27 12:30:00,33.96,34.07,33.96,34.02,105900.0,22.2916,22.3638,22.2916,22.331,105900.0
2007-03-27 13:00:00,34.01,34.07,33.97,34.0,174000.0,22.3244,22.3638,22.2982,22.3179,174000.0
2007-03-27 13:30:00,34.0,34.03,33.94,33.99,111300.0,22.3179,22.3376,22.2785,22.3113,111300.0
2007-03-27 14:00:00,33.99,34.01,33.93,33.93,99900.0,22.3113,22.3244,22.2719,22.2719,99900.0
2007-03-27 14:30:00,33.93,34.0,33.92,34.0,65100.0,22.2719,22.3179,22.2653,22.3179,65100.0
2007-03-27 15:00:00,33.99,34.05,33.99,34.03,299100.0,22.3113,22.3507,22.3113,22.3376,299100.0
2007-03-27 15:30:00,34.02,34.08,34.0,34.03,310500.0,22.331,22.3704,22.3179,22.3376,310500.0
2007-03-28 09:30:00,34.06,34.06,33.84,33.9,616200.0,22.3572,22.3572,22.2128,22.2522,616200.0
2007-03-28 10:00:00,33.88,33.93,33.84,33.91,325200.0,22.2391,22.2719,22.2128,22.2588,325200.0
2007-03-28 10:30:00,33.91,33.91,33.47,33.68,946800.0,22.2588,22.2588,21.97,22.1078,946800.0
2007-03-28 11:00:00,33.66,33.78,33.6,33.67,437100.0,22.0947,22.1734,22.0553,22.1012,437100.0
2007-03-28 11:30:00,33.67,33.7,33.63,33.68,233700.0,22.1012,22.1209,22.075,22.1078,233700.0
2007-03-28 12:00:00,33.69,33.94,33.69,33.83,297000.0,22.1144,22.2785,22.1144,22.2063,297000.0
2007-03-28 12:30:00,33.82,33.86,33.78,33.79,86400.0,22.1997,22.226,22.1734,22.18,86400.0
2007-03-28 13:00:00,33.77,33.82,33.73,33.81,48600.0,22.1669,22.1997,22.1406,22.1931,48600.0
2007-03-28 13:30:00,33.82,33.87,33.73,33.74,150900.0,22.1997,22.2325,22.1406,22.1472,150900.0
2007-03-28 14:00:00,33.77,33.8,33.65,33.68,270900.0,22.1669,22.1866,22.0881,22.1078,270900.0
2007-03-28 14:30:00,33.68,33.71,33.62,33.66,98700.0,22.1078,22.1275,22.0684,22.0947,98700.0
2007-03-28 15:00:00,33.67,33.82,33.66,33.81,318900.0,22.1012,22.1997,22.0947,22.1931,318900.0
2007-03-28 15:30:00,33.8,33.8,33.68,33.7,421500.0,22.1866,22.1866,22.1078,22.1209,421500.0
2007-03-29 09:30:00,34.65,34.67,34.45,34.49,1075500.0,22.7445,22.7577,22.6132,22.6395,1075500.0
2007-03-29 10:00:00,34.48,34.63,34.44,34.58,349500.0,22.6329,22.7314,22.6067,22.6986,349500.0
2007-03-29 10:30:00,34.57,34.58,34.38,34.44,296400.0,22.692,22.6986,22.5673,22.6067,296400.0
2007-03-29 11:00:00,34.44,34.57,34.4,34.54,354600.0,22.6067,22.692,22.5804,22.6723,354600.0
2007-03-29 11:30:00,34.55,34.57,34.44,34.46,454800.0,22.6789,22.692,22.6067,22.6198,454800.0
2007-03-29 12:00:00,34.45,34.6,34.44,34.52,402600.0,22.6132,22.7117,22.6067,22.6592,402600.0
2007-03-29 12:30:00,34.53,34.6,34.47,34.56,196500.0,22.6658,22.7117,22.6264,22.6854,196500.0
2007-03-29 13:00:00,34.55,34.6,34.4,34.43,241500.0,22.6789,22.7117,22.5804,22.6001,241500.0
2007-03-29 13:30:00,34.43,34.51,34.37,34.39,193200.0,22.6001,22.6526,22.5607,22.5739,193200.0
2007-03-29 14:00:00,34.38,34.5,34.26,34.44,267000.0,22.5673,22.6461,22.4885,22.6067,267000.0
2007-03-29 14:30:00,34.42,34.56,34.34,34.56,219000.0,22.5935,22.6854,22.541,22.6854,219000.0
2007-03-29 15:00:00,34.56,34.67,34.5,34.66,340800.0,22.6854,22.7577,22.6461,22.7511,340800.0
2007-03-29 15:30:00,34.66,34.82,34.66,34.75,723000.0,22.7511,22.8561,22.7511,22.8102,723000.0
2007-03-30 09:30:00,34.75,34.87,34.6,34.73,729900.0,22.8102,22.8889,22.7117,22.797,729900.0
2007-03-30 10:00:00,34.73,34.8,34.69,34.71,217800.0,22.797,22.843,22.7708,22.7839,217800.0
2007-03-30 10:30:00,34.7,34.7,34.63,34.66,385500.0,22.7773,22.7773,22.7314,22.7511,385500.0
2007-03-30 11:00:00,34.65,34.66,34.35,34.35,884100.0,22.7445,22.7511,22.5476,22.5476,884100.0
2007-03-30 11:30:00,34.35,34.49,34.14,34.31,1481400.0,22.5476,22.6395,22.4098,22.5213,1481400.0
2007-03-30 12:00:00,34.31,34.37,34.18,34.2,585900.0,22.5213,22.5607,22.436,22.4491,585900.0
2007-03-30 12:30:00,34.2,34.28,34.14,34.18,634800.0,22.4491,22.5017,22.4098,22.436,634800.0
2007-03-30 13:00:00,34.18,34.31,34.12,34.21,582900.0,22.436,22.5213,22.3966,22.4557,582900.0
2007-03-30 13:30:00,34.19,34.33,34.19,34.23,358800.0,22.4426,22.5345,22.4426,22.4688,358800.0
2007-03-30 14:00:00,34.23,34.32,34.23,34.27,549600.0,22.4688,22.5279,22.4688,22.4951,549600.0
2007-03-30 14:30:00,34.28,34.37,34.25,34.26,484800.0,22.5017,22.5607,22.482,22.4885,484800.0
2007-03-30 15:00:00,34.26,34.29,34.18,34.19,714000.0,22.4885,22.5082,22.436,22.4426,714000.0
2007-03-30 15:30:00,34.19,34.23,34.1,34.13,1042800.0,22.4426,22.4688,22.3835,22.4032,1042800.0
2007-04-02 09:30:00,34.57,34.67,34.52,34.63,580800.0,22.692,22.7577,22.6592,22.7314,580800.0
2007-04-02 10:00:00,34.63,34.66,34.47,34.51,710400.0,22.7314,22.7511,22.6264,22.6526,710400.0
2007-04-02 10:30:00,34.51,34.61,34.5,34.57,504600.0,22.6526,22.7183,22.6461,22.692,504600.0
2007-04-02 11:00:00,34.58,34.72,34.58,34.7,388500.0,22.6986,22.7905,22.6986,22.7773,388500.0
2007-04-02 11:30:00,34.69,34.78,34.66,34.71,262200.0,22.7708,22.8299,22.7511,22.7839,262200.0
2007-04-02 12:00:00,34.71,34.77,34.67,34.71,198900.0,22.7839,22.8233,22.7577,22.7839,198900.0
2007-04-02 12:30:00,34.71,34.72,34.64,34.66,134700.0,22.7839,22.7905,22.738,22.7511,134700.0
2007-04-02 13:00:00,34.65,34.73,34.64,34.73,145500.0,22.7445,22.797,22.738,22.797,145500.0
2007-04-02 13:30:00,34.72,34.77,34.69,34.76,119100.0,22.7905,22.8233,22.7708,22.8167,119100.0
2007-04-02 14:00:00,34.75,34.8,34.68,34.74,225600.0,22.8102,22.843,22.7642,22.8036,225600.0
2007-04-02 14:30:00,34.75,34.86,34.75,34.81,151500.0,22.8102,22.8824,22.8102,22.8495,151500.0
2007-04-02 15:00:00,34.8,35.03,34.8,35.0,617400.0,22.843,22.994,22.843,22.9743,617400.0
2007-04-02 15:30:00,34.99,35.01,34.86,34.88,653700.0,22.9677,22.9808,22.8824,22.8955,653700.0
2007-04-03 09:30:00,35.13,35.14,35.0,35.05,631500.0,23.0596,23.0662,22.9743,23.0071,631500.0
2007-04-03 10:00:00,35.05,35.24,35.05,35.17,563400.0,23.0071,23.1318,23.0071,23.0859,563400.0
2007-04-03 10:30:00,35.17,35.33,35.17,35.31,515400.0,23.0859,23.1909,23.0859,23.1778,515400.0
2007-04-03 11:00:00,35.32,35.33,35.21,35.22,287100.0,23.1843,23.1909,23.1121,23.1187,287100.0
2007-04-03 11:30:00,35.23,35.33,35.21,35.31,212700.0,23.1252,23.1909,23.1121,23.1778,212700.0
2007-04-03 12:00:00,35.29,35.35,35.29,35.31,293100.0,23.1646,23.204,23.1646,23.1778,293100.0
2007-04-03 12:30:00,35.3,35.38,35.29,35.37,324000.0,23.1712,23.2237,23.1646,23.2171,324000.0
2007-04-03 13:00:00,35.36,35.45,35.33,35.44,171600.0,23.2106,23.2696,23.1909,23.2631,171600.0
2007-04-03 13:30:00,35.44,35.49,35.41,35.43,213300.0,23.2631,23.2959,23.2434,23.2565,213300.0
2007-04-03 14:00:00,35.42,35.46,35.31,35.34,153300.0,23.25,23.2762,23.1778,23.1974,153300.0
2007-04-03 14:30:00,35.36,35.4,35.34,35.37,139800.0,23.2106,23.2368,23.1974,23.2171,139800.0
2007-04-03 15:00:00,35.36,35.37,35.29,35.3,187200.0,23.2106,23.2171,23.1646,23.1712,187200.0
2007-04-03 15:30:00,35.29,35.37,35.27,35.32,286500.0,23.1646,23.2171,23.1515,23.1843,286500.0
2007-04-04 09:30:00,35.63,35.64,35.44,35.51,1122000.0,23.3878,23.3944,23.2631,23.309,1122000.0
2007-04-04 10:00:00,35.52,35.52,35.4,35.49,180000.0,23.3156,23.3156,23.2368,23.2959,180000.0
2007-04-04 10:30:00,35.47,35.53,35.41,35.49,116100.0,23.2828,23.3222,23.2434,23.2959,116100.0
2007-04-04 11:00:00,35.49,35.5,35.4,35.45,112200.0,23.2959,23.3025,23.2368,23.2696,112200.0
2007-04-04 11:30:00,35.44,35.46,35.42,35.46,69900.0,23.2631,23.2762,23.25,23.2762,69900.0
2007-04-04 12:00:00,35.46,35.54,35.46,35.49,98700.0,23.2762,23.3287,23.2762,23.2959,98700.0
2007-04-04 12:30:00,35.49,35.58,35.49,35.58,50700.0,23.2959,23.355,23.2959,23.355,50700.0
2007-04-04 13:00:00,35.57,35.58,35.48,35.56,100800.0,23.3484,23.355,23.2893,23.3419,100800.0
2007-04-04 13:30:00,35.56,35.58,35.46,35.51,156300.0,23.3419,23.355,23.2762,23.309,156300.0
2007-04-04 14:00:00,35.5,35.56,35.49,35.54,130800.0,23.3025,23.3419,23.2959,23.3287,130800.0
2007-04-04 14:30:00,35.55,35.6,35.55,35.6,91800.0,23.3353,23.3681,23.3353,23.3681,91800.0
2007-04-04 15:00:00,35.6,35.63,35.55,35.63,140100.0,23.3681,23.3878,23.3353,23.3878,140100.0
2007-04-04 15:30:00,35.63,35.66,35.58,35.61,211200.0,23.3878,23.4075,23.355,23.3747,211200.0
2007-04-05 09:30:00,35.4,35.62,35.4,35.53,430800.0,23.2368,23.3812,23.2368,23.3222,430800.0
2007-04-05 10:00:00,35.53,35.63,35.51,35.62,180600.0,23.3222,23.3878,23.309,23.3812,180600.0
2007-04-05 10:30:00,35.62,35.63,35.58,35.59,127800.0,23.3812,23.3878,23.355,23.3615,127800.0
2007-04-05 11:00:00,35.59,35.64,35.59,35.63,209400.0,23.3615,23.3944,23.3615,23.3878,209400.0
2007-04-05 11:30:00,35.62,35.66,35.61,35.66,114600.0,23.3812,23.4075,23.3747,23.4075,114600.0
2007-04-05 12:00:00,35.66,35.76,35.64,35.64,288000.0,23.4075,23.4731,23.3944,23.3944,288000.0
2007-04-05 12:30:00,35.64,35.68,35.61,35.63,326100.0,23.3944,23.4206,23.3747,23.3878,326100.0
2007-04-05 13:00:00,35.64,35.73,35.62,35.63,78900.0,23.3944,23.4534,23.3812,23.3878,78900.0
2007-04-05 13:30:00,35.64,35.66,35.57,35.59,90900.0,23.3944,23.4075,23.3484,23.3615,90900.0
2007-04-05 14:00:00,35.59,35.73,35.57,35.73,159300.0,23.3615,23.4534,23.3484,23.4534,159300.0
2007-04-05 14:30:00,35.69,35.7,35.59,35.66,73500.0,23.4272,23.4338,23.3615,23.4075,73500.0
2007-04-05 15:00:00,35.67,35.73,35.65,35.71,224700.0,23.4141,23.4534,23.4009,23.4403,224700.0
2007-04-05 15:30:00,35.71,35.71,35.65,35.68,201900.0,23.4403,23.4403,23.4009,23.4206,201900.0
2007-04-09 09:30:00,36.04,36.33,35.75,36.02,1282800.0,23.6569,23.8473,23.4666,23.6438,1282800.0
2007-04-09 10:00:00,36.01,36.03,35.92,35.98,761400.0,23.6372,23.6504,23.5782,23.6175,761400.0
2007-04-09 10:30:00,35.99,36.04,35.96,36.02,226800.0,23.6241,23.6569,23.6044,23.6438,226800.0
2007-04-09 11:00:00,36.02,36.08,36.02,36.04,299700.0,23.6438,23.6832,23.6438,23.6569,299700.0
2007-04-09 11:30:00,36.05,36.06,36.02,36.03,169800.0,23.6635,23.6701,23.6438,23.6504,169800.0
2007-04-09 12:00:00,36.03,36.06,36.02,36.05,50100.0,23.6504,23.6701,23.6438,23.6635,50100.0
2007-04-09 12:30:00,36.05,36.12,36.04,36.09,109800.0,23.6635,23.7094,23.6569,23.6898,109800.0
2007-04-09 13:00:00,36.09,36.1,36.05,36.09,52200.0,23.6898,23.6963,23.6635,23.6898,52200.0
2007-04-09 13:30:00,36.09,36.12,36.03,36.03,198900.0,23.6898,23.7094,23.6504,23.6504,198900.0
2007-04-09 14:00:00,36.03,36.03,35.86,35.94,375600.0,23.6504,23.6504,23.5388,23.5913,375600.0
2007-04-09 14:30:00,35.94,35.95,35.84,35.93,251100.0,23.5913,23.5979,23.5256,23.5847,251100.0
2007-04-09 15:00:00,35.93,36.01,35.92,36.0,393600.0,23.5847,23.6372,23.5782,23.6307,393600.0
2007-04-09 15:30:00,36.0,36.02,35.87,35.91,413700.0,23.6307,23.6438,23.5453,23.5716,413700.0
2007-04-10 09:30:00,35.92,36.13,35.92,36.12,602100.0,23.5782,23.716,23.5782,23.7094,602100.0
2007-04-10 10:00:00,36.13,36.16,36.01,36.12,440700.0,23.716,23.7357,23.6372,23.7094,440700.0
2007-04-10 10:30:00,36.11,36.19,36.11,36.13,274200.0,23.7029,23.7554,23.7029,23.716,274200.0
2007-04-10 11:00:00,36.14,36.14,36.01,36.04,262500.0,23.7226,23.7226,23.6372,23.6569,262500.0
2007-04-10 11:30:00,36.03,36.07,35.96,35.98,172500.0,23.6504,23.6766,23.6044,23.6175,172500.0
2007-04-10 12:00:00,35.97,36.01,35.94,35.98,187200.0,23.611,23.6372,23.5913,23.6175,187200.0
2007-04-10 12:30:00,36.0,36.03,35.97,35.99,57300.0,23.6307,23.6504,23.611,23.6241,57300.0
2007-04-10 13:00:00,36.0,36.07,35.99,36.06,173400.0,23.6307,23.6766,23.6241,23.6701,173400.0
2007-04-10 13:30:00,36.05,36.08,36.02,36.04,80700.0,23.6635,23.6832,23.6438,23.6569,80700.0
2007-04-10 14:00:00,36.05,36.1,36.04,36.07,120000.0,23.6635,23.6963,23.6569,23.6766,120000.0
2007-04-10 14:30:00,36.07,36.08,36.04,36.05,155700.0,23.6766,23.6832,23.6569,23.6635,155700.0
2007-04-10 15:00:00,36.07,36.07,36.03,36.05,81000.0,23.6766,23.6766,23.6504,23.6635,81000.0
2007-04-10 15:30:00,36.06,36.12,36.03,36.07,194700.0,23.6701,23.7094,23.6504,23.6766,194700.0
2007-04-11 09:30:00,36.33,36.4,36.24,36.27,506700.0,23.8473,23.8932,23.7882,23.8079,506700.0
2007-04-11 10:00:00,36.27,36.33,36.21,36.27,395100.0,23.8079,23.8473,23.7685,23.8079,395100.0
2007-04-11 10:30:00,36.27,36.29,35.97,35.99,560400.0,23.8079,23.821,23.611,23.6241,560400.0
2007-04-11 11:00:00,36.0,36.04,35.95,36.01,438600.0,23.6307,23.6569,23.5979,23.6372,438600.0
2007-04-11 11:30:00,36.01,36.1,35.94,36.06,166200.0,23.6372,23.6963,23.5913,23.6701,166200.0
2007-04-11 12:00:00,36.06,36.15,36.04,36.11,191400.0,23.6701,23.7291,23.6569,23.7029,191400.0
2007-04-11 12:30:00,36.11,36.11,36.07,36.1,94200.0,23.7029,23.7029,23.6766,23.6963,94200.0
2007-04-11 13:00:00,36.1,36.2,36.09,36.14,132300.0,23.6963,23.762,23.6898,23.7226,132300.0
2007-04-11 13:30:00,36.13,36.15,36.05,36.05,165600.0,23.716,23.7291,23.6635,23.6635,165600.0
2007-04-11 14:00:00,36.05,36.06,35.86,35.98,738900.0,23.6635,23.6701,23.5388,23.6175,738900.0
2007-04-11 14:30:00,35.97,36.07,35.7,35.82,785700.0,23.611,23.6766,23.4338,23.5125,785700.0
2007-04-11 15:00:00,35.81,35.9,35.76,35.81,348000.0,23.506,23.565,23.4731,23.506,348000.0
2007-04-11 15:30:00,35.81,35.91,35.78,35.81,440700.0,23.506,23.5716,23.4863,23.506,440700.0
2007-04-12 09:30:00,36.11,36.23,35.83,35.99,989700.0,23.7029,23.7816,23.5191,23.6241,989700.0
2007-04-12 10:00:00,36.0,36.32,35.93,36.32,819900.0,23.6307,23.8407,23.5847,23.8407,819900.0
2007-04-12 10:30:00,36.32,36.43,36.2,36.38,690600.0,23.8407,23.9129,23.762,23.8801,690600.0
2007-04-12 11:00:00,36.37,36.46,36.34,36.39,281100.0,23.8735,23.9326,23.8539,23.8867,281100.0
2007-04-12 11:30:00,36.38,36.4,36.34,36.36,110100.0,23.8801,23.8932,23.8539,23.867,110100.0
2007-04-12 12:00:00,36.36,36.52,36.36,36.48,371100.0,23.867,23.972,23.867,23.9457,371100.0
2007-04-12 12:30:00,36.48,36.49,36.4,36.48,392400.0,23.9457,23.9523,23.8932,23.9457,392400.0
2007-04-12 13:00:00,36.48,36.55,36.47,36.54,562200.0,23.9457,23.9917,23.9392,23.9851,562200.0
2007-04-12 13:30:00,36.56,36.72,36.54,36.64,536100.0,23.9983,24.1033,23.9851,24.0508,536100.0
2007-04-12 14:00:00,36.65,36.67,36.6,36.63,231600.0,24.0573,24.0705,24.0245,24.0442,231600.0
2007-04-12 14:30:00,36.63,36.73,36.62,36.7,375900.0,24.0442,24.1099,24.0376,24.0902,375900.0
2007-04-12 15:00:00,36.7,36.76,36.64,36.75,358200.0,24.0902,24.1295,24.0508,24.123,358200.0
2007-04-12 15:30:00,36.74,36.86,36.7,36.72,715200.0,24.1164,24.1952,24.0902,24.1033,715200.0
2007-04-13 09:30:00,36.63,36.65,36.33,36.52,819000.0,24.0442,24.0573,23.8473,23.972,819000.0
2007-04-13 10:00:00,36.52,36.52,36.31,36.37,348600.0,23.972,23.972,23.8342,23.8735,348600.0
2007-04-13 10:30:00,36.38,36.56,36.31,36.5,181800.0,23.8801,23.9983,23.8342,23.9589,181800.0
2007-04-13 11:00:00,36.5,36.56,36.45,36.46,190500.0,23.9589,23.9983,23.9261,23.9326,190500.0
2007-04-13 11:30:00,36.46,36.56,36.43,36.53,125400.0,23.9326,23.9983,23.9129,23.9786,125400.0
2007-04-13 12:00:00,36.52,36.54,36.47,36.51,63900.0,23.972,23.9851,23.9392,23.9654,63900.0
2007-04-13 12:30:00,36.51,36.55,36.5,36.53,115200.0,23.9654,23.9917,23.9589,23.9786,115200.0
2007-04-13 13:00:00,36.52,36.54,36.45,36.51,96000.0,23.972,23.9851,23.9261,23.9654,96000.0
2007-04-13 13:30:00,36.5,36.56,36.49,36.53,61500.0,23.9589,23.9983,23.9523,23.9786,61500.0
2007-04-13 14:00:00,36.54,36.57,36.5,36.56,54300.0,23.9851,24.0048,23.9589,23.9983,54300.0
2007-04-13 14:30:00,36.56,36.65,36.54,36.62,121800.0,23.9983,24.0573,23.9851,24.0376,121800.0
2007-04-13 15:00:00,36.61,36.67,36.6,36.62,120600.0,24.0311,24.0705,24.0245,24.0376,120600.0
2007-04-13 15:30:00,36.62,36.69,36.61,36.69,228000.0,24.0376,24.0836,24.0311,24.0836,228000.0
2007-04-16 09:30:00,37.32,37.4,37.2,37.25,705000.0,24.4971,24.5496,24.4184,24.4512,705000.0
2007-04-16 10:00:00,37.25,37.27,37.14,37.19,627000.0,24.4512,24.4643,24.379,24.4118,627000.0
2007-04-16 10:30:00,37.19,37.33,37.18,37.29,609900.0,24.4118,24.5037,24.4052,24.4774,609900.0
2007-04-16 11:00:00,37.28,37.33,37.27,37.29,263700.0,24.4709,24.5037,24.4643,24.4774,263700.0
2007-04-16 11:30:00,37.29,37.38,37.28,37.35,243600.0,24.4774,24.5365,24.4709,24.5168,243600.0
2007-04-16 12:00:00,37.37,37.4,37.35,37.38,190500.0,24.53,24.5496,24.5168,24.5365,190500.0
2007-04-16 12:30:00,37.36,37.38,37.24,37.24,478800.0,24.5234,24.5365,24.4446,24.4446,478800.0
2007-04-16 13:00:00,37.24,37.32,37.22,37.28,425700.0,24.4446,24.4971,24.4315,24.4709,425700.0
2007-04-16 13:30:00,37.28,37.33,37.27,37.3,183000.0,24.4709,24.5037,24.4643,24.484,183000.0
2007-04-16 14:00:00,37.28,37.33,37.2,37.32,126300.0,24.4709,24.5037,24.4184,24.4971,126300.0
2007-04-16 14:30:00,37.32,37.43,37.31,37.43,169500.0,24.4971,24.5693,24.4906,24.5693,169500.0
2007-04-16 15:00:00,37.43,37.5,37.37,37.43,365400.0,24.5693,24.6153,24.53,24.5693,365400.0
2007-04-16 15:30:00,37.44,37.46,37.34,37.36,303300.0,24.5759,24.589,24.5103,24.5234,303300.0
2007-04-17 09:30:00,37.37,37.65,37.32,37.37,757200.0,24.53,24.7137,24.4971,24.53,757200.0
2007-04-17 10:00:00,37.37,37.55,37.37,37.5,471900.0,24.53,24.6481,24.53,24.6153,471900.0
2007-04-17 10:30:00,37.5,37.56,37.49,37.51,542400.0,24.6153,24.6547,24.6087,24.6218,542400.0
2007-04-17 11:00:00,37.51,37.58,37.51,37.56,171600.0,24.6218,24.6678,24.6218,24.6547,171600.0
2007-04-17 11:30:00,37.55,37.59,37.52,37.53,174900.0,24.6481,24.6744,24.6284,24.635,174900.0
2007-04-17 12:00:00,37.53,37.56,37.42,37.44,268500.0,24.635,24.6547,24.5628,24.5759,268500.0
2007-04-17 12:30:00,37.45,37.45,37.22,37.28,355500.0,24.5825,24.5825,24.4315,24.4709,355500.0
2007-04-17 13:00:00,37.28,37.31,37.07,37.09,690300.0,24.4709,24.4906,24.333,24.3462,690300.0
2007-04-17 13:30:00,37.09,37.27,37.08,37.13,287700.0,24.3462,24.4643,24.3396,24.3724,287700.0
2007-04-17 14:00:00,37.12,37.3,37.11,37.3,285900.0,24.3659,24.484,24.3593,24.484,285900.0
2007-04-17 14:30:00,37.3,37.33,37.22,37.28,260700.0,24.484,24.5037,24.4315,24.4709,260700.0
2007-04-17 15:00:00,37.29,37.31,37.15,37.2,383400.0,24.4774,24.4906,24.3855,24.4184,383400.0
2007-04-17 15:30:00,37.17,37.26,37.17,37.22,170700.0,24.3987,24.4577,24.3987,24.4315,170700.0
2007-04-18 09:30:00,37.24,37.25,37.09,37.18,344700.0,24.4446,24.4512,24.3462,24.4052,344700.0
2007-04-18 10:00:00,37.19,37.27,37.07,37.24,401700.0,24.4118,24.4643,24.333,24.4446,401700.0
2007-04-18 10:30:00,37.24,37.33,37.17,37.24,533100.0,24.4446,24.5037,24.3987,24.4446,533100.0
2007-04-18 11:00:00,37.24,37.37,37.24,37.32,181500.0,24.4446,24.53,24.4446,24.4971,181500.0
2007-04-18 11:30:00,37.32,37.33,37.2,37.21,794700.0,24.4971,24.5037,24.4184,24.4249,794700.0
2007-04-18 12:00:00,37.21,37.27,37.19,37.26,94800.0,24.4249,24.4643,24.4118,24.4577,94800.0
2007-04-18 12:30:00,37.25,37.26,37.15,37.19,66600.0,24.4512,24.4577,24.3855,24.4118,66600.0
2007-04-18 13:00:00,37.19,37.23,37.17,37.22,136800.0,24.4118,24.4381,24.3987,24.4315,136800.0
2007-04-18 13:30:00,37.22,37.27,37.17,37.26,132300.0,24.4315,24.4643,24.3987,24.4577,132300.0
2007-04-18 14:00:00,37.26,37.3,37.22,37.3,205200.0,24.4577,24.484,24.4315,24.484,205200.0
2007-04-18 14:30:00,37.28,37.32,37.16,37.18,875100.0,24.4709,24.4971,24.3921,24.4052,875100.0
2007-04-18 15:00:00,37.19,37.22,37.12,37.18,2016900.0,24.4118,24.4315,24.3659,24.4052,2016900.0
2007-04-18 15:30:00,37.17,37.19,36.93,36.94,1997700.0,24.3987,24.4118,24.2411,24.2477,1997700.0
2007-04-19 09:30:00,35.96,36.33,35.63,36.17,2334000.0,23.6044,23.8473,23.3878,23.7423,2334000.0
2007-04-19 10:00:00,36.08,36.39,36.08,36.37,1466100.0,23.6832,23.8867,23.6832,23.8735,1466100.0
2007-04-19 10:30:00,36.38,36.44,36.24,36.32,732000.0,23.8801,23.9195,23.7882,23.8407,732000.0
2007-04-19 11:00:00,36.32,36.43,36.22,36.35,948900.0,23.8407,23.9129,23.7751,23.8604,948900.0
2007-04-19 11:30:00,36.35,36.5,36.34,36.47,512400.0,23.8604,23.9589,23.8539,23.9392,512400.0
2007-04-19 12:00:00,36.45,36.5,36.33,36.45,306600.0,23.9261,23.9589,23.8473,23.9261,306600.0
2007-04-19 12:30:00,36.44,36.6,36.37,36.53,688200.0,23.9195,24.0245,23.8735,23.9786,688200.0
2007-04-19 13:00:00,36.53,36.57,36.45,36.46,176400.0,23.9786,24.0048,23.9261,23.9326,176400.0
2007-04-19 13:30:00,36.47,36.5,36.42,36.49,185400.0,23.9392,23.9589,23.9064,23.9523,185400.0
2007-04-19 14:00:00,36.47,36.5,36.37,36.42,233100.0,23.9392,23.9589,23.8735,23.9064,233100.0
2007-04-19 14:30:00,36.42,36.49,36.38,36.41,640200.0,23.9064,23.9523,23.8801,23.8998,640200.0
2007-04-19 15:00:00,36.41,36.56,36.38,36.4,891300.0,23.8998,23.9983,23.8801,23.8932,891300.0
2007-04-19 15:30:00,36.4,36.43,36.24,36.39,1350300.0,23.8932,23.9129,23.7882,23.8867,1350300.0
2007-04-20 09:30:00,36.96,37.15,36.81,36.84,2751600.0,24.2608,24.3855,24.1624,24.1821,2751600.0
2007-04-20 10:00:00,36.84,36.88,36.75,36.86,618000.0,24.1821,24.2083,24.123,24.1952,618000.0
2007-04-20 10:30:00,36.87,36.9,36.75,36.77,311400.0,24.2017,24.2214,24.123,24.1361,311400.0
2007-04-20 11:00:00,36.78,36.83,36.7,36.75,273600.0,24.1427,24.1755,24.0902,24.123,273600.0
2007-04-20 11:30:00,36.76,36.8,36.71,36.72,105900.0,24.1295,24.1558,24.0967,24.1033,105900.0
2007-04-20 12:00:00,36.71,36.83,36.69,36.8,135300.0,24.0967,24.1755,24.0836,24.1558,135300.0
2007-04-20 12:30:00,36.82,36.83,36.67,36.72,236100.0,24.1689,24.1755,24.0705,24.1033,236100.0
2007-04-20 13:00:00,36.7,36.78,36.67,36.73,215400.0,24.0902,24.1427,24.0705,24.1099,215400.0
2007-04-20 13:30:00,36.75,36.76,36.7,36.73,194700.0,24.123,24.1295,24.0902,24.1099,194700.0
2007-04-20 14:00:00,36.74,36.96,36.72,36.87,363300.0,24.1164,24.2608,24.1033,24.2017,363300.0
2007-04-20 14:30:00,36.87,36.9,36.84,36.87,86400.0,24.2017,24.2214,24.1821,24.2017,86400.0
2007-04-20 15:00:00,36.86,36.9,36.84,36.88,151500.0,24.1952,24.2214,24.1821,24.2083,151500.0
2007-04-20 15:30:00,36.88,36.95,36.8,36.88,547200.0,24.2083,24.2543,24.1558,24.2083,547200.0
2007-04-23 09:30:00,36.71,36.71,36.5,36.6,556800.0,24.0967,24.0967,23.9589,24.0245,556800.0
2007-04-23 10:00:00,36.6,36.64,36.51,36.57,305400.0,24.0245,24.0508,23.9654,24.0048,305400.0
2007-04-23 10:30:00,36.57,36.59,36.52,36.52,171600.0,24.0048,24.018,23.972,23.972,171600.0
2007-04-23 11:00:00,36.53,36.56,36.47,36.51,173400.0,23.9786,23.9983,23.9392,23.9654,173400.0
2007-04-23 11:30:00,36.51,36.53,36.45,36.47,164700.0,23.9654,23.9786,23.9261,23.9392,164700.0
2007-04-23 12:00:00,36.46,36.47,36.34,36.39,364500.0,23.9326,23.9392,23.8539,23.8867,364500.0
2007-04-23 12:30:00,36.39,36.39,36.37,36.37,135600.0,23.8867,23.8867,23.8735,23.8735,135600.0
2007-04-23 13:00:00,36.38,36.46,36.37,36.44,201300.0,23.8801,23.9326,23.8735,23.9195,201300.0
2007-04-23 13:30:00,36.45,36.45,36.37,36.37,211500.0,23.9261,23.9261,23.8735,23.8735,211500.0
2007-04-23 14:00:00,36.37,36.37,36.31,36.32,326400.0,23.8735,23.8735,23.8342,23.8407,326400.0
2007-04-23 14:30:00,36.32,36.39,36.32,36.33,233700.0,23.8407,23.8867,23.8407,23.8473,233700.0
2007-04-23 15:00:00,36.32,36.37,36.28,36.35,371700.0,23.8407,23.8735,23.8145,23.8604,371700.0
2007-04-23 15:30:00,36.36,36.39,36.14,36.14,359100.0,23.867,23.8867,23.7226,23.7226,359100.0
2007-04-24 09:30:00,36.34,36.46,36.28,36.3,293400.0,23.8539,23.9326,23.8145,23.8276,293400.0
2007-04-24 10:00:00,36.31,36.34,36.1,36.12,333000.0,23.8342,23.8539,23.6963,23.7094,333000.0
2007-04-24 10:30:00,36.12,36.23,36.08,36.19,485700.0,23.7094,23.7816,23.6832,23.7554,485700.0
2007-04-24 11:00:00,36.18,36.25,36.15,36.23,262500.0,23.7488,23.7948,23.7291,23.7816,262500.0
2007-04-24 11:30:00,36.25,36.28,36.19,36.21,161100.0,23.7948,23.8145,23.7554,23.7685,161100.0
2007-04-24 12:00:00,36.22,36.37,36.16,36.35,200400.0,23.7751,23.8735,23.7357,23.8604,200400.0
2007-04-24 12:30:00,36.34,36.39,36.29,36.33,188400.0,23.8539,23.8867,23.821,23.8473,188400.0
2007-04-24 13:00:00,36.32,36.33,36.2,36.26,102900.0,23.8407,23.8473,23.762,23.8013,102900.0
2007-04-24 13:30:00,36.26,36.33,36.26,36.32,60000.0,23.8013,23.8473,23.8013,23.8407,60000.0
2007-04-24 14:00:00,36.33,36.43,36.33,36.37,185100.0,23.8473,23.9129,23.8473,23.8735,185100.0
2007-04-24 14:30:00,36.37,36.42,36.35,36.38,115200.0,23.8735,23.9064,23.8604,23.8801,115200.0
2007-04-24 15:00:00,36.38,36.48,36.37,36.39,183300.0,23.8801,23.9457,23.8735,23.8867,183300.0
2007-04-24 15:30:00,36.38,36.42,36.27,36.28,201600.0,23.8801,23.9064,23.8079,23.8145,201600.0
2007-04-25 09:30:00,36.42,36.5,36.27,36.28,435000.0,23.9064,23.9589,23.8079,23.8145,435000.0
2007-04-25 10:00:00,36.27,36.35,36.17,36.28,337500.0,23.8079,23.8604,23.7423,23.8145,337500.0
2007-04-25 10:30:00,36.28,36.33,36.25,36.28,125400.0,23.8145,23.8473,23.7948,23.8145,125400.0
2007-04-25 11:00:00,36.28,36.42,36.28,36.4,179400.0,23.8145,23.9064,23.8145,23.8932,179400.0
2007-04-25 11:30:00,36.39,36.46,36.35,36.45,300000.0,23.8867,23.9326,23.8604,23.9261,300000.0
2007-04-25 12:00:00,36.45,36.46,36.41,36.45,123000.0,23.9261,23.9326,23.8998,23.9261,123000.0
2007-04-25 12:30:00,36.42,36.44,36.4,36.4,54900.0,23.9064,23.9195,23.8932,23.8932,54900.0
2007-04-25 13:00:00,36.42,36.49,36.39,36.46,85200.0,23.9064,23.9523,23.8867,23.9326,85200.0
2007-04-25 13:30:00,36.46,36.5,36.44,36.5,74100.0,23.9326,23.9589,23.9195,23.9589,74100.0
2007-04-25 14:00:00,36.49,36.61,36.49,36.57,179100.0,23.9523,24.0311,23.9523,24.0048,179100.0
2007-04-25 14:30:00,36.58,36.63,36.57,36.61,95400.0,24.0114,24.0442,24.0048,24.0311,95400.0
2007-04-25 15:00:00,36.62,36.66,36.6,36.64,126600.0,24.0376,24.0639,24.0245,24.0508,126600.0
2007-04-25 15:30:00,36.66,36.69,36.58,36.66,231300.0,24.0639,24.0836,24.0114,24.0639,231300.0
2007-04-26 09:30:00,36.48,36.63,36.3,36.3,497100.0,23.9457,24.0442,23.8276,23.8276,497100.0
2007-04-26 10:00:00,36.31,36.45,36.29,36.45,330000.0,23.8342,23.9261,23.821,23.9261,330000.0
2007-04-26 10:30:00,36.43,36.55,36.41,36.54,104700.0,23.9129,23.9917,23.8998,23.9851,104700.0
2007-04-26 11:00:00,36.55,36.56,36.46,36.49,177900.0,23.9917,23.9983,23.9326,23.9523,177900.0
2007-04-26 11:30:00,36.47,36.49,36.4,36.42,222900.0,23.9392,23.9523,23.8932,23.9064,222900.0
2007-04-26 12:00:00,36.42,36.47,36.4,36.45,86400.0,23.9064,23.9392,23.8932,23.9261,86400.0
2007-04-26 12:30:00,36.45,36.46,36.41,36.43,47400.0,23.9261,23.9326,23.8998,23.9129,47400.0
2007-04-26 13:00:00,36.41,36.45,36.38,36.4,179400.0,23.8998,23.9261,23.8801,23.8932,179400.0
2007-04-26 13:30:00,36.39,36.44,36.36,36.43,162600.0,23.8867,23.9195,23.867,23.9129,162600.0
2007-04-26 14:00:00,36.43,36.5,36.41,36.5,123000.0,23.9129,23.9589,23.8998,23.9589,123000.0
2007-04-26 14:30:00,36.51,36.6,36.49,36.52,220800.0,23.9654,24.0245,23.9523,23.972,220800.0
2007-04-26 15:00:00,36.53,36.6,36.52,36.56,166200.0,23.9786,24.0245,23.972,23.9983,166200.0
2007-04-26 15:30:00,36.58,36.58,36.28,36.42,626700.0,24.0114,24.0114,23.8145,23.9064,626700.0
2007-04-27 09:30:00,36.09,36.3,35.95,36.03,450900.0,23.6898,23.8276,23.5979,23.6504,450900.0
2007-04-27 10:00:00,36.03,36.12,35.97,36.08,712200.0,23.6504,23.7094,23.611,23.6832,712200.0
2007-04-27 10:30:00,36.07,36.1,35.96,36.01,408600.0,23.6766,23.6963,23.6044,23.6372,408600.0
2007-04-27 11:00:00,36.01,36.09,35.99,36.05,181500.0,23.6372,23.6898,23.6241,23.6635,181500.0
2007-04-27 11:30:00,36.07,36.1,36.05,36.08,295800.0,23.6766,23.6963,23.6635,23.6832,295800.0
2007-04-27 12:00:00,36.08,36.13,36.06,36.1,201900.0,23.6832,23.716,23.6701,23.6963,201900.0
2007-04-27 12:30:00,36.11,36.21,36.1,36.19,146700.0,23.7029,23.7685,23.6963,23.7554,146700.0
2007-04-27 13:00:00,36.19,36.23,36.15,36.19,219600.0,23.7554,23.7816,23.7291,23.7554,219600.0
2007-04-27 13:30:00,36.19,36.27,36.19,36.22,270600.0,23.7554,23.8079,23.7554,23.7751,270600.0
2007-04-27 14:00:00,36.21,36.28,36.21,36.26,190500.0,23.7685,23.8145,23.7685,23.8013,190500.0
2007-04-27 14:30:00,36.25,36.27,36.17,36.19,216000.0,23.7948,23.8079,23.7423,23.7554,216000.0
2007-04-27 15:00:00,36.19,36.19,36.11,36.11,252900.0,23.7554,23.7554,23.7029,23.7029,252900.0
2007-04-27 15:30:00,36.12,36.12,35.97,36.03,574200.0,23.7094,23.7094,23.611,23.6504,574200.0
2007-04-30 09:30:00,35.8,35.81,35.57,35.67,817800.0,23.4994,23.506,23.3484,23.4141,817800.0
2007-04-30 10:00:00,35.67,35.76,35.65,35.74,216900.0,23.4141,23.4731,23.4009,23.46,216900.0
2007-04-30 10:30:00,35.74,35.76,35.67,35.72,128400.0,23.46,23.4731,23.4141,23.4469,128400.0
2007-04-30 11:00:00,35.73,35.75,35.69,35.72,249600.0,23.4534,23.4666,23.4272,23.4469,249600.0
2007-04-30 11:30:00,35.72,35.75,35.61,35.61,549900.0,23.4469,23.4666,23.3747,23.3747,549900.0
2007-04-30 12:00:00,35.62,35.66,35.59,35.63,208200.0,23.3812,23.4075,23.3615,23.3878,208200.0
2007-04-30 12:30:00,35.63,35.67,35.62,35.66,191700.0,23.3878,23.4141,23.3812,23.4075,191700.0
2007-04-30 13:00:00,35.66,35.7,35.64,35.67,126000.0,23.4075,23.4338,23.3944,23.4141,126000.0
2007-04-30 13:30:00,35.65,35.67,35.63,35.64,124200.0,23.4009,23.4141,23.3878,23.3944,124200.0
2007-04-30 14:00:00,35.64,35.68,35.56,35.58,147900.0,23.3944,23.4206,23.3419,23.355,147900.0
2007-04-30 14:30:00,35.57,35.6,35.36,35.36,584400.0,23.3484,23.3681,23.2106,23.2106,584400.0
2007-04-30 15:00:00,35.36,35.41,35.15,35.18,1013700.0,23.2106,23.2434,23.0727,23.0924,1013700.0
2007-04-30 15:30:00,35.18,35.2,35.02,35.04,861900.0,23.0924,23.1055,22.9874,23.0005,861900.0
2007-05-01 09:30:00,35.25,35.36,35.22,35.25,772800.0,23.1384,23.2106,23.1187,23.1384,772800.0
2007-05-01 10:00:00,35.25,35.31,35.01,35.05,748800.0,23.1384,23.1778,22.9808,23.0071,748800.0
2007-05-01 10:30:00,35.05,35.24,35.02,35.23,777600.0,23.0071,23.1318,22.9874,23.1252,777600.0
2007-05-01 11:00:00,35.24,35.24,35.09,35.17,608100.0,23.1318,23.1318,23.0333,23.0859,608100.0
2007-05-01 11:30:00,35.17,35.23,35.13,35.14,383700.0,23.0859,23.1252,23.0596,23.0662,383700.0
2007-05-01 12:00:00,35.12,35.2,35.08,35.17,313800.0,23.053,23.1055,23.0268,23.0859,313800.0
2007-05-01 12:30:00,35.15,35.2,35.1,35.12,306000.0,23.0727,23.1055,23.0399,23.053,306000.0
2007-05-01 13:00:00,35.1,35.11,34.97,35.04,444000.0,23.0399,23.0465,22.9546,23.0005,444000.0
2007-05-01 13:30:00,35.02,35.2,35.01,35.16,477300.0,22.9874,23.1055,22.9808,23.0793,477300.0
2007-05-01 14:00:00,35.16,35.24,35.1,35.22,297000.0,23.0793,23.1318,23.0399,23.1187,297000.0
2007-05-01 14:30:00,35.24,35.38,35.24,35.34,557400.0,23.1318,23.2237,23.1318,23.1974,557400.0
2007-05-01 15:00:00,35.35,35.37,35.28,35.32,432300.0,23.204,23.2171,23.1581,23.1843,432300.0
2007-05-01 15:30:00,35.32,35.37,35.26,35.34,475500.0,23.1843,23.2171,23.1449,23.1974,475500.0
2007-05-02 09:30:00,35.36,35.78,35.34,35.56,853200.0,23.2106,23.4863,23.1974,23.3419,853200.0
2007-05-02 10:00:00,35.57,35.73,35.55,35.73,527100.0,23.3484,23.4534,23.3353,23.4534,527100.0
2007-05-02 10:30:00,35.73,35.89,35.55,35.86,650100.0,23.4534,23.5585,23.3353,23.5388,650100.0
2007-05-02 11:00:00,35.85,35.85,35.72,35.76,131100.0,23.5322,23.5322,23.4469,23.4731,131100.0
2007-05-02 11:30:00,35.75,35.79,35.74,35.75,59100.0,23.4666,23.4928,23.46,23.4666,59100.0
2007-05-02 12:00:00,35.75,35.8,35.73,35.75,128400.0,23.4666,23.4994,23.4534,23.4666,128400.0
2007-05-02 12:30:00,35.76,35.77,35.71,35.76,237600.0,23.4731,23.4797,23.4403,23.4731,237600.0
2007-05-02 13:00:00,35.78,35.96,35.75,35.96,710400.0,23.4863,23.6044,23.4666,23.6044,710400.0
2007-05-02 13:30:00,35.93,35.98,35.91,35.96,375000.0,23.5847,23.6175,23.5716,23.6044,375000.0
2007-05-02 14:00:00,35.97,36.05,35.9,36.05,399000.0,23.611,23.6635,23.565,23.6635,399000.0
2007-05-02 14:30:00,36.04,36.04,35.97,35.98,463800.0,23.6569,23.6569,23.611,23.6175,463800.0
2007-05-02 15:00:00,35.99,36.03,35.94,35.97,555900.0,23.6241,23.6504,23.5913,23.611,555900.0
2007-05-02 15:30:00,35.96,35.98,35.83,35.92,412500.0,23.6044,23.6175,23.5191,23.5782,412500.0
2007-05-03 09:30:00,36.25,36.28,36.14,36.26,356700.0,23.7948,23.8145,23.7226,23.8013,356700.0
2007-05-03 10:00:00,36.26,36.4,36.15,36.22,789300.0,23.8013,23.8932,23.7291,23.7751,789300.0
2007-05-03 10:30:00,36.23,36.41,36.2,36.41,328500.0,23.7816,23.8998,23.762,23.8998,328500.0
2007-05-03 11:00:00,36.41,36.43,36.34,36.39,140700.0,23.8998,23.9129,23.8539,23.8867,140700.0
2007-05-03 11:30:00,36.39,36.42,36.34,36.39,128400.0,23.8867,23.9064,23.8539,23.8867,128400.0
2007-05-03 12:00:00,36.4,36.44,36.35,36.35,82500.0,23.8932,23.9195,23.8604,23.8604,82500.0
2007-05-03 12:30:00,36.35,36.43,36.34,36.42,108900.0,23.8604,23.9129,23.8539,23.9064,108900.0
2007-05-03 13:00:00,36.42,36.44,36.36,36.37,93900.0,23.9064,23.9195,23.867,23.8735,93900.0
2007-05-03 13:30:00,36.37,36.42,36.36,36.4,136200.0,23.8735,23.9064,23.867,23.8932,136200.0
2007-05-03 14:00:00,36.41,36.57,36.4,36.56,380100.0,23.8998,24.0048,23.8932,23.9983,380100.0
2007-05-03 14:30:00,36.57,36.62,36.49,36.57,363000.0,24.0048,24.0376,23.9523,24.0048,363000.0
2007-05-03 15:00:00,36.57,36.58,36.54,36.56,474900.0,24.0048,24.0114,23.9851,23.9983,474900.0
2007-05-03 15:30:00,36.56,36.57,36.46,36.47,582300.0,23.9983,24.0048,23.9326,23.9392,582300.0
2007-05-04 09:30:00,37.03,37.03,36.88,36.98,862200.0,24.3068,24.3068,24.2083,24.274,862200.0
2007-05-04 10:00:00,37.0,37.03,36.93,37.01,789000.0,24.2871,24.3068,24.2411,24.2936,789000.0
2007-05-04 10:30:00,37.02,37.03,36.95,37.02,376500.0,24.3002,24.3068,24.2543,24.3002,376500.0
2007-05-04 11:00:00,37.01,37.03,36.92,36.95,315000.0,24.2936,24.3068,24.2346,24.2543,315000.0
2007-05-04 11:30:00,36.96,36.99,36.94,36.96,142800.0,24.2608,24.2805,24.2477,24.2608,142800.0
2007-05-04 12:00:00,36.96,36.98,36.74,36.8,346500.0,24.2608,24.274,24.1164,24.1558,346500.0
2007-05-04 12:30:00,36.79,36.87,36.74,36.87,264000.0,24.1492,24.2017,24.1164,24.2017,264000.0
2007-05-04 13:00:00,36.87,36.87,36.8,36.84,227400.0,24.2017,24.2017,24.1558,24.1821,227400.0
2007-05-04 13:30:00,36.84,36.87,36.75,36.77,194400.0,24.1821,24.2017,24.123,24.1361,194400.0
2007-05-04 14:00:00,36.77,36.79,36.72,36.77,327000.0,24.1361,24.1492,24.1033,24.1361,327000.0
2007-05-04 14:30:00,36.77,36.81,36.75,36.78,197400.0,24.1361,24.1624,24.123,24.1427,197400.0
2007-05-04 15:00:00,36.78,36.86,36.77,36.81,235800.0,24.1427,24.1952,24.1361,24.1624,235800.0
2007-05-04 15:30:00,36.82,36.83,36.7,36.72,392100.0,24.1689,24.1755,24.0902,24.1033,392100.0
2007-05-07 09:30:00,37.33,37.36,37.1,37.18,575100.0,24.5037,24.5234,24.3527,24.4052,575100.0
2007-05-07 10:00:00,37.19,37.2,37.04,37.06,414600.0,24.4118,24.4184,24.3133,24.3265,414600.0
2007-05-07 10:30:00,37.05,37.13,37.03,37.11,276000.0,24.3199,24.3724,24.3068,24.3593,276000.0
2007-05-07 11:00:00,37.11,37.13,37.06,37.11,121500.0,24.3593,24.3724,24.3265,24.3593,121500.0
2007-05-07 11:30:00,37.11,37.15,37.09,37.13,138900.0,24.3593,24.3855,24.3462,24.3724,138900.0
2007-05-07 12:00:00,37.14,37.18,37.13,37.17,121200.0,24.379,24.4052,24.3724,24.3987,121200.0
2007-05-07 12:30:00,37.15,37.2,37.14,37.17,171000.0,24.3855,24.4184,24.379,24.3987,171000.0
2007-05-07 13:00:00,37.18,37.18,37.11,37.11,108600.0,24.4052,24.4052,24.3593,24.3593,108600.0
2007-05-07 13:30:00,37.11,37.16,37.09,37.15,95400.0,24.3593,24.3921,24.3462,24.3855,95400.0
2007-05-07 14:00:00,37.15,37.16,37.13,37.15,103200.0,24.3855,24.3921,24.3724,24.3855,103200.0
2007-05-07 14:30:00,37.15,37.16,37.12,37.13,127800.0,24.3855,24.3921,24.3659,24.3724,127800.0
2007-05-07 15:00:00,37.13,37.14,37.05,37.08,484200.0,24.3724,24.379,24.3199,24.3396,484200.0
2007-05-07 15:30:00,37.09,37.13,37.08,37.1,252600.0,24.3462,24.3724,24.3396,24.3527,252600.0
2007-05-08 09:30:00,36.83,36.83,36.6,36.65,622500.0,24.1755,24.1755,24.0245,24.0573,622500.0
2007-05-08 10:00:00,36.63,36.63,36.47,36.55,728100.0,24.0442,24.0442,23.9392,23.9917,728100.0
2007-05-08 10:30:00,36.55,36.66,36.54,36.62,482700.0,23.9917,24.0639,23.9851,24.0376,482700.0
2007-05-08 11:00:00,36.62,36.64,36.54,36.54,507300.0,24.0376,24.0508,23.9851,23.9851,507300.0
2007-05-08 11:30:00,36.54,36.56,36.48,36.53,427500.0,23.9851,23.9983,23.9457,23.9786,427500.0
2007-05-08 12:00:00,36.52,36.56,36.48,36.52,231000.0,23.972,23.9983,23.9457,23.972,231000.0
2007-05-08 12:30:00,36.52,36.66,36.52,36.61,400800.0,23.972,24.0639,23.972,24.0311,400800.0
2007-05-08 13:00:00,36.61,36.69,36.6,36.67,246600.0,24.0311,24.0836,24.0245,24.0705,246600.0
2007-05-08 13:30:00,36.67,36.67,36.59,36.6,447000.0,24.0705,24.0705,24.018,24.0245,447000.0
2007-05-08 14:00:00,36.6,36.69,36.56,36.69,354900.0,24.0245,24.0836,23.9983,24.0836,354900.0
2007-05-08 14:30:00,36.69,36.7,36.62,36.63,203700.0,24.0836,24.0902,24.0376,24.0442,203700.0
2007-05-08 15:00:00,36.63,36.74,36.63,36.73,470700.0,24.0442,24.1164,24.0442,24.1099,470700.0
2007-05-08 15:30:00,36.72,36.74,36.63,36.65,352500.0,24.1033,24.1164,24.0442,24.0573,352500.0
2007-05-09 09:30:00,36.95,36.98,36.73,36.95,371400.0,24.2543,24.274,24.1099,24.2543,371400.0
2007-05-09 10:00:00,36.95,37.08,36.94,37.04,337800.0,24.2543,24.3396,24.2477,24.3133,337800.0
2007-05-09 10:30:00,37.04,37.05,36.98,37.0,194400.0,24.3133,24.3199,24.274,24.2871,194400.0
2007-05-09 11:00:00,37.0,37.07,37.0,37.06,141000.0,24.2871,24.333,24.2871,24.3265,141000.0
2007-05-09 11:30:00,37.06,37.07,36.99,37.02,190500.0,24.3265,24.333,24.2805,24.3002,190500.0
2007-05-09 12:00:00,37.02,37.11,37.02,37.1,126600.0,24.3002,24.3593,24.3002,24.3527,126600.0
2007-05-09 12:30:00,37.09,37.13,37.07,37.1,240000.0,24.3462,24.3724,24.333,24.3527,240000.0
2007-05-09 13:00:00,37.1,37.11,37.06,37.07,163500.0,24.3527,24.3593,24.3265,24.333,163500.0
2007-05-09 13:30:00,37.07,37.08,37.02,37.07,271200.0,24.333,24.3396,24.3002,24.333,271200.0
2007-05-09 14:00:00,37.07,37.13,36.87,37.0,634800.0,24.333,24.3724,24.2017,24.2871,634800.0
2007-05-09 14:30:00,36.99,37.3,36.96,37.24,789300.0,24.2805,24.484,24.2608,24.4446,789300.0
2007-05-09 15:00:00,37.24,37.29,37.17,37.27,606600.0,24.4446,24.4774,24.3987,24.4643,606600.0
2007-05-09 15:30:00,37.29,37.33,37.25,37.25,618300.0,24.4774,24.5037,24.4512,24.4512,618300.0
2007-05-10 09:30:00,37.13,37.27,36.87,37.04,1265700.0,24.3724,24.4643,24.2017,24.3133,1265700.0
2007-05-10 10:00:00,37.05,37.15,37.02,37.11,404700.0,24.3199,24.3855,24.3002,24.3593,404700.0
2007-05-10 10:30:00,37.11,37.17,37.05,37.15,349200.0,24.3593,24.3987,24.3199,24.3855,349200.0
2007-05-10 11:00:00,37.16,37.16,36.82,36.91,573600.0,24.3921,24.3921,24.1689,24.228,573600.0
2007-05-10 11:30:00,36.9,37.01,36.73,36.73,533700.0,24.2214,24.2936,24.1099,24.1099,533700.0
2007-05-10 12:00:00,36.72,36.75,36.47,36.66,1772700.0,24.1033,24.123,23.9392,24.0639,1772700.0
2007-05-10 12:30:00,36.65,36.7,36.5,36.63,289800.0,24.0573,24.0902,23.9589,24.0442,289800.0
2007-05-10 13:00:00,36.61,36.62,36.33,36.55,542100.0,24.0311,24.0376,23.8473,23.9917,542100.0
2007-05-10 13:30:00,36.52,36.53,36.31,36.44,1078200.0,23.972,23.9786,23.8342,23.9195,1078200.0
2007-05-10 14:00:00,36.44,36.57,36.41,36.54,632400.0,23.9195,24.0048,23.8998,23.9851,632400.0
2007-05-10 14:30:00,36.52,36.55,36.4,36.43,717600.0,23.972,23.9917,23.8932,23.9129,717600.0
2007-05-10 15:00:00,36.44,36.47,36.31,36.4,903900.0,23.9195,23.9392,23.8342,23.8932,903900.0
2007-05-10 15:30:00,36.4,36.41,36.3,36.31,1320300.0,23.8932,23.8998,23.8276,23.8342,1320300.0
2007-05-11 09:30:00,37.17,38.53,36.89,37.91,8848500.0,24.3987,25.2914,24.2149,24.8844,8848500.0
2007-05-11 10:00:00,37.92,38.5,37.87,38.49,3874200.0,24.891,25.2717,24.8582,25.2651,3874200.0
2007-05-11 10:30:00,38.48,38.73,38.43,38.59,3337800.0,25.2586,25.4227,25.2257,25.3308,3337800.0
2007-05-11 11:00:00,38.59,38.6,38.39,38.42,1060800.0,25.3308,25.3373,25.1995,25.2192,1060800.0
2007-05-11 11:30:00,38.41,38.46,38.19,38.23,875400.0,25.2126,25.2454,25.0682,25.0945,875400.0
2007-05-11 12:00:00,38.23,38.4,38.13,38.21,741900.0,25.0945,25.2061,25.0288,25.0813,741900.0
2007-05-11 12:30:00,38.19,38.41,38.19,38.41,750600.0,25.0682,25.2126,25.0682,25.2126,750600.0
2007-05-11 13:00:00,38.41,38.47,38.32,38.45,874500.0,25.2126,25.252,25.1535,25.2389,874500.0
2007-05-11 13:30:00,38.45,38.53,38.33,38.34,716400.0,25.2389,25.2914,25.1601,25.1667,716400.0
2007-05-11 14:00:00,38.35,38.39,38.33,38.36,350100.0,25.1732,25.1995,25.1601,25.1798,350100.0
2007-05-11 14:30:00,38.35,38.5,38.31,38.42,744600.0,25.1732,25.2717,25.147,25.2192,744600.0
2007-05-11 15:00:00,38.42,38.5,38.38,38.41,758100.0,25.2192,25.2717,25.1929,25.2126,758100.0
2007-05-11 15:30:00,38.41,38.49,38.21,38.28,1496400.0,25.2126,25.2651,25.0813,25.1273,1496400.0
2007-05-14 09:30:00,38.44,38.66,38.33,38.37,1768500.0,25.2323,25.3767,25.1601,25.1864,1768500.0
2007-05-14 10:00:00,38.37,38.38,38.18,38.19,1342800.0,25.1864,25.1929,25.0616,25.0682,1342800.0
2007-05-14 10:30:00,38.18,38.39,38.17,38.36,844500.0,25.0616,25.1995,25.0551,25.1798,844500.0
2007-05-14 11:00:00,38.38,38.38,38.28,38.28,363600.0,25.1929,25.1929,25.1273,25.1273,363600.0
2007-05-14 11:30:00,38.28,38.33,38.23,38.31,541500.0,25.1273,25.1601,25.0945,25.147,541500.0
2007-05-14 12:00:00,38.31,38.32,38.23,38.32,630900.0,25.147,25.1535,25.0945,25.1535,630900.0
2007-05-14 12:30:00,38.32,38.34,38.27,38.31,153900.0,25.1535,25.1667,25.1207,25.147,153900.0
2007-05-14 13:00:00,38.31,38.35,38.22,38.23,554400.0,25.147,25.1732,25.0879,25.0945,554400.0
2007-05-14 13:30:00,38.23,38.25,38.01,38.05,597600.0,25.0945,25.1076,24.9501,24.9763,597600.0
2007-05-14 14:00:00,38.05,38.08,37.9,38.05,819300.0,24.9763,24.996,24.8778,24.9763,819300.0
2007-05-14 14:30:00,38.06,38.09,37.98,38.0,382800.0,24.9829,25.0026,24.9304,24.9435,382800.0
2007-05-14 15:00:00,38.01,38.17,37.99,38.13,387300.0,24.9501,25.0551,24.9369,25.0288,387300.0
2007-05-14 15:30:00,38.13,38.22,38.06,38.13,640800.0,25.0288,25.0879,24.9829,25.0288,640800.0
2007-05-15 09:30:00,38.05,38.29,38.05,38.2,971100.0,24.9763,25.1338,24.9763,25.0748,971100.0
2007-05-15 10:00:00,38.19,38.51,38.17,38.46,1278600.0,25.0682,25.2783,25.0551,25.2454,1278600.0
2007-05-15 10:30:00,38.46,38.5,38.37,38.4,670200.0,25.2454,25.2717,25.1864,25.2061,670200.0
2007-05-15 11:00:00,38.4,38.45,38.34,38.43,453000.0,25.2061,25.2389,25.1667,25.2257,453000.0
2007-05-15 11:30:00,38.44,38.6,38.41,38.57,453300.0,25.2323,25.3373,25.2126,25.3176,453300.0
2007-05-15 12:00:00,38.57,38.58,38.46,38.51,438900.0,25.3176,25.3242,25.2454,25.2783,438900.0
2007-05-15 12:30:00,38.51,38.63,38.49,38.49,349200.0,25.2783,25.357,25.2651,25.2651,349200.0
2007-05-15 13:00:00,38.5,38.53,38.38,38.48,368700.0,25.2717,25.2914,25.1929,25.2586,368700.0
2007-05-15 13:30:00,38.49,38.5,38.29,38.43,504900.0,25.2651,25.2717,25.1338,25.2257,504900.0
2007-05-15 14:00:00,38.44,38.44,38.26,38.35,390600.0,25.2323,25.2323,25.1142,25.1732,390600.0
2007-05-15 14:30:00,38.34,38.38,38.07,38.26,591900.0,25.1667,25.1929,24.9894,25.1142,591900.0
2007-05-15 15:00:00,38.25,38.28,38.12,38.16,463500.0,25.1076,25.1273,25.0223,25.0485,463500.0
2007-05-15 15:30:00,38.16,38.23,37.97,37.97,706800.0,25.0485,25.0945,24.9238,24.9238,706800.0
2007-05-16 09:30:00,38.43,38.52,38.3,38.36,740100.0,25.2257,25.2848,25.1404,25.1798,740100.0
2007-05-16 10:00:00,38.35,38.39,38.26,38.36,714300.0,25.1732,25.1995,25.1142,25.1798,714300.0
2007-05-16 10:30:00,38.36,38.37,38.26,38.29,804000.0,25.1798,25.1864,25.1142,25.1338,804000.0
2007-05-16 11:00:00,38.31,38.32,38.19,38.28,413100.0,25.147,25.1535,25.0682,25.1273,413100.0
2007-05-16 11:30:00,38.28,38.36,38.28,38.34,603900.0,25.1273,25.1798,25.1273,25.1667,603900.0
2007-05-16 12:00:00,38.34,38.35,38.27,38.3,222300.0,25.1667,25.1732,25.1207,25.1404,222300.0
2007-05-16 12:30:00,38.3,38.32,38.22,38.31,156000.0,25.1404,25.1535,25.0879,25.147,156000.0
2007-05-16 13:00:00,38.31,38.36,38.28,38.35,333600.0,25.147,25.1798,25.1273,25.1732,333600.0
2007-05-16 13:30:00,38.35,38.56,38.35,38.47,519900.0,25.1732,25.3111,25.1732,25.252,519900.0
2007-05-16 14:00:00,38.47,38.65,38.46,38.61,572700.0,25.252,25.3702,25.2454,25.3439,572700.0
2007-05-16 14:30:00,38.62,38.74,38.62,38.72,797100.0,25.3505,25.4292,25.3505,25.4161,797100.0
2007-05-16 15:00:00,38.72,38.74,38.61,38.71,645900.0,25.4161,25.4292,25.3439,25.4095,645900.0
2007-05-16 15:30:00,38.71,38.83,38.71,38.78,585300.0,25.4095,25.4883,25.4095,25.4555,585300.0
2007-05-17 09:30:00,38.41,38.45,38.28,38.34,696300.0,25.2126,25.2389,25.1273,25.1667,696300.0
2007-05-17 10:00:00,38.34,38.5,38.27,38.49,606000.0,25.1667,25.2717,25.1207,25.2651,606000.0
2007-05-17 10:30:00,38.49,38.51,38.37,38.47,262200.0,25.2651,25.2783,25.1864,25.252,262200.0
2007-05-17 11:00:00,38.48,38.56,38.46,38.49,283500.0,25.2586,25.3111,25.2454,25.2651,283500.0
2007-05-17 11:30:00,38.49,38.56,38.45,38.47,445800.0,25.2651,25.3111,25.2389,25.252,445800.0
2007-05-17 12:00:00,38.47,38.51,38.43,38.46,298800.0,25.252,25.2783,25.2257,25.2454,298800.0
2007-05-17 12:30:00,38.46,38.49,38.43,38.47,237600.0,25.2454,25.2651,25.2257,25.252,237600.0
2007-05-17 13:00:00,38.47,38.52,38.42,38.51,223500.0,25.252,25.2848,25.2192,25.2783,223500.0
2007-05-17 13:30:00,38.51,38.55,38.48,38.51,163800.0,25.2783,25.3045,25.2586,25.2783,163800.0
2007-05-17 14:00:00,38.52,38.63,38.48,38.62,288000.0,25.2848,25.357,25.2586,25.3505,288000.0
2007-05-17 14:30:00,38.62,38.68,38.55,38.67,352800.0,25.3505,25.3898,25.3045,25.3833,352800.0
2007-05-17 15:00:00,38.67,38.73,38.64,38.68,296400.0,25.3833,25.4227,25.3636,25.3898,296400.0
2007-05-17 15:30:00,38.68,38.68,38.5,38.5,708900.0,25.3898,25.3898,25.2717,25.2717,708900.0
2007-05-18 09:30:00,38.27,38.41,38.27,38.31,987000.0,25.1207,25.2126,25.1207,25.147,987000.0
2007-05-18 10:00:00,38.31,38.43,38.27,38.39,587100.0,25.147,25.2257,25.1207,25.1995,587100.0
2007-05-18 10:30:00,38.39,38.41,38.3,38.3,268500.0,25.1995,25.2126,25.1404,25.1404,268500.0
2007-05-18 11:00:00,38.3,38.34,38.27,38.33,272100.0,25.1404,25.1667,25.1207,25.1601,272100.0
2007-05-18 11:30:00,38.32,38.36,38.26,38.27,276600.0,25.1535,25.1798,25.1142,25.1207,276600.0
2007-05-18 12:00:00,38.27,38.35,38.23,38.32,321300.0,25.1207,25.1732,25.0945,25.1535,321300.0
2007-05-18 12:30:00,38.32,38.4,38.3,38.36,292800.0,25.1535,25.2061,25.1404,25.1798,292800.0
2007-05-18 13:00:00,38.37,38.38,38.3,38.33,211200.0,25.1864,25.1929,25.1404,25.1601,211200.0
2007-05-18 13:30:00,38.32,38.35,38.3,38.31,174300.0,25.1535,25.1732,25.1404,25.147,174300.0
2007-05-18 14:00:00,38.31,38.36,38.28,38.33,298800.0,25.147,25.1798,25.1273,25.1601,298800.0
2007-05-18 14:30:00,38.32,38.33,38.25,38.3,266700.0,25.1535,25.1601,25.1076,25.1404,266700.0
2007-05-18 15:00:00,38.3,38.31,38.22,38.26,730800.0,25.1404,25.147,25.0879,25.1142,730800.0
2007-05-18 15:30:00,38.25,38.36,38.24,38.31,761400.0,25.1076,25.1798,25.101,25.147,761400.0
2007-05-21 09:30:00,38.42,38.45,38.33,38.33,1398600.0,25.2192,25.2389,25.1601,25.1601,1398600.0
2007-05-21 10:00:00,38.33,38.47,38.33,38.37,570300.0,25.1601,25.252,25.1601,25.1864,570300.0
2007-05-21 10:30:00,38.36,38.4,38.35,38.37,283500.0,25.1798,25.2061,25.1732,25.1864,283500.0
2007-05-21 11:00:00,38.37,38.4,38.36,38.39,262200.0,25.1864,25.2061,25.1798,25.1995,262200.0
2007-05-21 11:30:00,38.39,38.42,38.35,38.4,170100.0,25.1995,25.2192,25.1732,25.2061,170100.0
2007-05-21 12:00:00,38.41,38.52,38.4,38.49,295200.0,25.2126,25.2848,25.2061,25.2651,295200.0
2007-05-21 12:30:00,38.48,38.49,38.4,38.43,187500.0,25.2586,25.2651,25.2061,25.2257,187500.0
2007-05-21 13:00:00,38.43,38.49,38.42,38.48,197400.0,25.2257,25.2651,25.2192,25.2586,197400.0
2007-05-21 13:30:00,38.48,38.48,38.34,38.4,208800.0,25.2586,25.2586,25.1667,25.2061,208800.0
2007-05-21 14:00:00,38.4,38.43,38.38,38.39,124500.0,25.2061,25.2257,25.1929,25.1995,124500.0
2007-05-21 14:30:00,38.39,38.49,38.37,38.42,146100.0,25.1995,25.2651,25.1864,25.2192,146100.0
2007-05-21 15:00:00,38.44,38.44,38.22,38.23,516300.0,25.2323,25.2323,25.0879,25.0945,516300.0
2007-05-21 15:30:00,38.23,38.27,38.17,38.19,522300.0,25.0945,25.1207,25.0551,25.0682,522300.0
2007-05-21 16:00:00,38.22,38.22,38.19,38.19,8700.0,25.0879,25.0879,25.0682,25.0682,8700.0
2007-05-22 09:30:00,38.31,38.31,38.07,38.13,682800.0,25.147,25.147,24.9894,25.0288,682800.0
2007-05-22 10:00:00,38.13,38.2,38.07,38.14,452100.0,25.0288,25.0748,24.9894,25.0354,452100.0
2007-05-22 10:30:00,38.15,38.17,38.08,38.11,205800.0,25.042,25.0551,24.996,25.0157,205800.0
2007-05-22 11:00:00,38.11,38.12,37.97,38.0,362400.0,25.0157,25.0223,24.9238,24.9435,362400.0
2007-05-22 11:30:00,38.02,38.03,37.86,37.88,375000.0,24.9566,24.9632,24.8516,24.8647,375000.0
2007-05-22 12:00:00,37.88,37.95,37.85,37.91,539700.0,24.8647,24.9107,24.845,24.8844,539700.0
2007-05-22 12:30:00,37.91,38.02,37.88,38.02,375300.0,24.8844,24.9566,24.8647,24.9566,375300.0
2007-05-22 13:00:00,38.01,38.04,37.97,38.02,370200.0,24.9501,24.9697,24.9238,24.9566,370200.0
2007-05-22 13:30:00,38.03,38.09,38.0,38.0,160800.0,24.9632,25.0026,24.9435,24.9435,160800.0
2007-05-22 14:00:00,38.0,38.12,38.0,38.04,146400.0,24.9435,25.0223,24.9435,24.9697,146400.0
2007-05-22 14:30:00,38.04,38.07,37.93,38.0,520800.0,24.9697,24.9894,24.8975,24.9435,520800.0
2007-05-22 15:00:00,38.0,38.05,37.9,37.9,241500.0,24.9435,24.9763,24.8778,24.8778,241500.0
2007-05-22 15:30:00,37.9,37.94,37.73,37.83,859200.0,24.8778,24.9041,24.7663,24.8319,859200.0
2007-05-22 16:00:00,37.87,37.9,37.83,37.9,24900.0,24.8582,24.8778,24.8319,24.8778,24900.0
2007-05-23 09:30:00,38.07,38.31,38.07,38.27,548400.0,24.9894,25.147,24.9894,25.1207,548400.0
2007-05-23 10:00:00,38.27,38.39,38.26,38.36,347400.0,25.1207,25.1995,25.1142,25.1798,347400.0
2007-05-23 10:30:00,38.36,38.47,38.33,38.46,776400.0,25.1798,25.252,25.1601,25.2454,776400.0
2007-05-23 11:00:00,38.46,38.47,38.38,38.43,207300.0,25.2454,25.252,25.1929,25.2257,207300.0
2007-05-23 11:30:00,38.43,38.5,38.32,38.41,397800.0,25.2257,25.2717,25.1535,25.2126,397800.0
2007-05-23 12:00:00,38.41,38.46,38.37,38.39,265200.0,25.2126,25.2454,25.1864,25.1995,265200.0
2007-05-23 12:30:00,38.39,38.45,38.37,38.42,274800.0,25.1995,25.2389,25.1864,25.2192,274800.0
2007-05-23 13:00:00,38.42,38.45,38.38,38.4,254400.0,25.2192,25.2389,25.1929,25.2061,254400.0
2007-05-23 13:30:00,38.4,38.41,38.31,38.33,184800.0,25.2061,25.2126,25.147,25.1601,184800.0
2007-05-23 14:00:00,38.32,38.32,37.85,37.9,2069400.0,25.1535,25.1535,24.845,24.8778,2069400.0
2007-05-23 14:30:00,37.9,38.0,37.77,37.96,1772100.0,24.8778,24.9435,24.7925,24.9172,1772100.0
2007-05-23 15:00:00,37.96,37.99,37.81,37.89,1970700.0,24.9172,24.9369,24.8188,24.8713,1970700.0
2007-05-23 15:30:00,37.89,37.9,37.57,37.69,1658100.0,24.8713,24.8778,24.6612,24.74,1658100.0
2007-05-23 16:00:00,37.65,37.7,37.64,37.67,33000.0,24.7137,24.7466,24.7072,24.7269,33000.0
2007-05-24 09:30:00,37.59,37.75,37.37,37.67,1968600.0,24.6744,24.7794,24.53,24.7269,1968600.0
2007-05-24 10:00:00,37.67,37.83,37.58,37.58,953400.0,24.7269,24.8319,24.6678,24.6678,953400.0
2007-05-24 10:30:00,37.59,37.6,37.04,37.17,1443600.0,24.6744,24.6809,24.3133,24.3987,1443600.0
2007-05-24 11:00:00,37.18,37.85,36.76,36.83,1814100.0,24.4052,24.845,24.1295,24.1755,1814100.0
2007-05-24 11:30:00,36.83,37.02,36.76,36.99,1519500.0,24.1755,24.3002,24.1295,24.2805,1519500.0
2007-05-24 12:00:00,36.98,37.02,36.71,36.73,953400.0,24.274,24.3002,24.0967,24.1099,953400.0
2007-05-24 12:30:00,36.73,36.76,36.45,36.56,1055400.0,24.1099,24.1295,23.9261,23.9983,1055400.0
2007-05-24 13:00:00,36.57,36.76,36.42,36.64,926700.0,24.0048,24.1295,23.9064,24.0508,926700.0
2007-05-24 13:30:00,36.62,36.84,36.56,36.82,999300.0,24.0376,24.1821,23.9983,24.1689,999300.0
2007-05-24 14:00:00,36.82,36.87,36.46,36.61,981300.0,24.1689,24.2017,23.9326,24.0311,981300.0
2007-05-24 14:30:00,36.6,36.7,36.3,36.44,1082700.0,24.0245,24.0902,23.8276,23.9195,1082700.0
2007-05-24 15:00:00,36.43,36.59,36.43,36.49,867900.0,23.9129,24.018,23.9129,23.9523,867900.0
2007-05-24 15:30:00,36.49,36.68,36.48,36.65,2263500.0,23.9523,24.077,23.9457,24.0573,2263500.0
2007-05-24 16:00:00,36.65,36.66,36.58,36.66,19800.0,24.0573,24.0639,24.0114,24.0639,19800.0
2007-05-25 09:30:00,37.3,37.38,37.11,37.26,1585200.0,24.484,24.5365,24.3593,24.4577,1585200.0
2007-05-25 10:00:00,37.26,37.27,37.13,37.19,743700.0,24.4577,24.4643,24.3724,24.4118,743700.0
2007-05-25 10:30:00,37.18,37.35,37.18,37.29,742200.0,24.4052,24.5168,24.4052,24.4774,742200.0
2007-05-25 11:00:00,37.3,37.38,37.28,37.29,746400.0,24.484,24.5365,24.4709,24.4774,746400.0
2007-05-25 11:30:00,37.29,37.35,37.28,37.3,277200.0,24.4774,24.5168,24.4709,24.484,277200.0
2007-05-25 12:00:00,37.31,37.31,37.15,37.16,549600.0,24.4906,24.4906,24.3855,24.3921,549600.0
2007-05-25 12:30:00,37.16,37.26,37.15,37.19,352800.0,24.3921,24.4577,24.3855,24.4118,352800.0
2007-05-25 13:00:00,37.18,37.29,37.18,37.26,235800.0,24.4052,24.4774,24.4052,24.4577,235800.0
2007-05-25 13:30:00,37.26,37.28,37.17,37.24,232200.0,24.4577,24.4709,24.3987,24.4446,232200.0
2007-05-25 14:00:00,37.24,37.3,37.24,37.28,474900.0,24.4446,24.484,24.4446,24.4709,474900.0
2007-05-25 14:30:00,37.27,37.35,37.25,37.31,312000.0,24.4643,24.5168,24.4512,24.4906,312000.0
2007-05-25 15:00:00,37.31,37.36,37.24,37.3,385200.0,24.4906,24.5234,24.4446,24.484,385200.0
2007-05-25 15:30:00,37.3,37.42,37.25,37.4,652200.0,24.484,24.5628,24.4512,24.5496,652200.0
2007-05-25 16:00:00,37.41,37.43,37.36,37.36,102600.0,24.5562,24.5693,24.5234,24.5234,102600.0
2007-05-29 09:30:00,37.34,37.42,37.24,37.36,902400.0,24.5103,24.5628,24.4446,24.5234,902400.0
2007-05-29 10:00:00,37.36,37.45,37.27,37.3,701100.0,24.5234,24.5825,24.4643,24.484,701100.0
2007-05-29 10:30:00,37.3,37.36,37.28,37.29,564900.0,24.484,24.5234,24.4709,24.4774,564900.0
2007-05-29 11:00:00,37.29,37.34,37.23,37.29,481800.0,24.4774,24.5103,24.4381,24.4774,481800.0
2007-05-29 11:30:00,37.28,37.33,37.12,37.12,267900.0,24.4709,24.5037,24.3659,24.3659,267900.0
2007-05-29 12:00:00,37.12,37.17,37.03,37.04,324000.0,24.3659,24.3987,24.3068,24.3133,324000.0
2007-05-29 12:30:00,37.04,37.1,36.96,37.07,465600.0,24.3133,24.3527,24.2608,24.333,465600.0
2007-05-29 13:00:00,37.07,37.09,36.74,36.88,1533600.0,24.333,24.3462,24.1164,24.2083,1533600.0
2007-05-29 13:30:00,36.86,36.93,36.63,36.77,1353900.0,24.1952,24.2411,24.0442,24.1361,1353900.0
2007-05-29 14:00:00,36.77,36.78,36.6,36.64,1041900.0,24.1361,24.1427,24.0245,24.0508,1041900.0
2007-05-29 14:30:00,36.64,36.76,36.55,36.7,937500.0,24.0508,24.1295,23.9917,24.0902,937500.0
2007-05-29 15:00:00,36.71,36.88,36.66,36.76,1070700.0,24.0967,24.2083,24.0639,24.1295,1070700.0
2007-05-29 15:30:00,36.76,36.91,36.72,36.82,1353900.0,24.1295,24.228,24.1033,24.1689,1353900.0
2007-05-29 16:00:00,36.82,36.89,36.82,36.89,13800.0,24.1689,24.2149,24.1689,24.2149,13800.0
2007-05-30 09:30:00,36.0,36.42,35.88,36.41,3459900.0,23.6307,23.9064,23.5519,23.8998,3459900.0
2007-05-30 10:00:00,36.41,36.56,36.35,36.39,1516500.0,23.8998,23.9983,23.8604,23.8867,1516500.0
2007-05-30 10:30:00,36.39,36.48,36.28,36.36,856800.0,23.8867,23.9457,23.8145,23.867,856800.0
2007-05-30 11:00:00,36.36,36.63,36.33,36.57,676500.0,23.867,24.0442,23.8473,24.0048,676500.0
2007-05-30 11:30:00,36.57,36.67,36.52,36.63,541500.0,24.0048,24.0705,23.972,24.0442,541500.0
2007-05-30 12:00:00,36.61,36.89,36.61,36.88,636900.0,24.0311,24.2149,24.0311,24.2083,636900.0
2007-05-30 12:30:00,36.88,36.89,36.67,36.71,528300.0,24.2083,24.2149,24.0705,24.0967,528300.0
2007-05-30 13:00:00,36.7,36.75,36.66,36.72,444000.0,24.0902,24.123,24.0639,24.1033,444000.0
2007-05-30 13:30:00,36.72,36.76,36.55,36.58,546600.0,24.1033,24.1295,23.9917,24.0114,546600.0
2007-05-30 14:00:00,36.55,36.77,36.4,36.7,1047900.0,23.9917,24.1361,23.8932,24.0902,1047900.0
2007-05-30 14:30:00,36.69,36.93,36.66,36.93,893400.0,24.0836,24.2411,24.0639,24.2411,893400.0
2007-05-30 15:00:00,36.93,37.07,36.6,36.94,1240500.0,24.2411,24.333,24.0245,24.2477,1240500.0
2007-05-30 15:30:00,36.94,37.18,36.91,37.05,1704900.0,24.2477,24.4052,24.228,24.3199,1704900.0
2007-05-30 16:00:00,37.05,37.12,37.03,37.08,34500.0,24.3199,24.3659,24.3068,24.3396,34500.0
2007-05-31 09:30:00,37.66,37.83,37.51,37.64,1041900.0,24.7203,24.8319,24.6218,24.7072,1041900.0
2007-05-31 10:00:00,37.64,37.69,37.48,37.52,654600.0,24.7072,24.74,24.6022,24.6284,654600.0
2007-05-31 10:30:00,37.5,37.61,37.48,37.6,797700.0,24.6153,24.6875,24.6022,24.6809,797700.0
2007-05-31 11:00:00,37.57,37.59,37.34,37.34,815700.0,24.6612,24.6744,24.5103,24.5103,815700.0
2007-05-31 11:30:00,37.34,37.43,37.32,37.39,408000.0,24.5103,24.5693,24.4971,24.5431,408000.0
2007-05-31 12:00:00,37.38,37.47,37.33,37.42,378900.0,24.5365,24.5956,24.5037,24.5628,378900.0
2007-05-31 12:30:00,37.43,37.45,37.39,37.41,222300.0,24.5693,24.5825,24.5431,24.5562,222300.0
2007-05-31 13:00:00,37.42,37.45,37.28,37.35,315000.0,24.5628,24.5825,24.4709,24.5168,315000.0
2007-05-31 13:30:00,37.35,37.42,37.3,37.4,269100.0,24.5168,24.5628,24.484,24.5496,269100.0
2007-05-31 14:00:00,37.39,37.48,37.38,37.44,191400.0,24.5431,24.6022,24.5365,24.5759,191400.0
2007-05-31 14:30:00,37.44,37.53,37.44,37.49,207000.0,24.5759,24.635,24.5759,24.6087,207000.0
2007-05-31 15:00:00,37.49,37.51,37.43,37.46,147600.0,24.6087,24.6218,24.5693,24.589,147600.0
2007-05-31 15:30:00,37.45,37.53,37.43,37.45,486900.0,24.5825,24.635,24.5693,24.5825,486900.0
2007-05-31 16:00:00,37.47,37.5,37.47,37.47,9300.0,24.5956,24.6153,24.5956,24.5956,9300.0
2007-06-01 09:30:00,37.87,38.15,37.82,38.0,1234500.0,24.8582,25.042,24.8253,24.9435,1234500.0
2007-06-01 10:00:00,38.01,38.16,37.94,37.99,770700.0,24.9501,25.0485,24.9041,24.9369,770700.0
2007-06-01 10:30:00,37.99,38.06,37.86,37.98,618900.0,24.9369,24.9829,24.8516,24.9304,618900.0
2007-06-01 11:00:00,37.96,38.07,37.95,38.07,339000.0,24.9172,24.9894,24.9107,24.9894,339000.0
2007-06-01 11:30:00,38.07,38.16,37.99,38.11,369600.0,24.9894,25.0485,24.9369,25.0157,369600.0
2007-06-01 12:00:00,38.1,38.13,37.98,38.02,470700.0,25.0091,25.0288,24.9304,24.9566,470700.0
2007-06-01 12:30:00,38.02,38.05,37.97,38.0,272400.0,24.9566,24.9763,24.9238,24.9435,272400.0
2007-06-01 13:00:00,38.01,38.08,37.98,38.04,245700.0,24.9501,24.996,24.9304,24.9697,245700.0
2007-06-01 13:30:00,38.06,38.18,38.04,38.11,259200.0,24.9829,25.0616,24.9697,25.0157,259200.0
2007-06-01 14:00:00,38.1,38.15,38.07,38.11,166500.0,25.0091,25.042,24.9894,25.0157,166500.0
2007-06-01 14:30:00,38.1,38.13,38.02,38.07,163500.0,25.0091,25.0288,24.9566,24.9894,163500.0
2007-06-01 15:00:00,38.08,38.08,38.0,38.06,375000.0,24.996,24.996,24.9435,24.9829,375000.0
2007-06-01 15:30:00,38.06,38.17,38.04,38.16,855000.0,24.9829,25.0551,24.9697,25.0485,855000.0
2007-06-01 16:00:00,38.13,38.18,38.04,38.17,83700.0,25.0288,25.0616,24.9697,25.0551,83700.0
2007-06-04 09:30:00,37.87,38.12,37.8,38.04,1351800.0,24.8582,25.0223,24.8122,24.9697,1351800.0
2007-06-04 10:00:00,38.04,38.12,37.87,37.98,707100.0,24.9697,25.0223,24.8582,24.9304,707100.0
2007-06-04 10:30:00,37.97,37.97,37.81,37.87,663000.0,24.9238,24.9238,24.8188,24.8582,663000.0
2007-06-04 11:00:00,37.88,37.96,37.84,37.94,291900.0,24.8647,24.9172,24.8385,24.9041,291900.0
2007-06-04 11:30:00,37.93,38.05,37.9,38.04,404700.0,24.8975,24.9763,24.8778,24.9697,404700.0
2007-06-04 12:00:00,38.06,38.06,37.97,38.02,258300.0,24.9829,24.9829,24.9238,24.9566,258300.0
2007-06-04 12:30:00,38.02,38.11,38.01,38.05,286200.0,24.9566,25.0157,24.9501,24.9763,286200.0
2007-06-04 13:00:00,38.05,38.07,37.97,38.03,305100.0,24.9763,24.9894,24.9238,24.9632,305100.0
2007-06-04 13:30:00,38.03,38.03,37.93,38.01,346800.0,24.9632,24.9632,24.8975,24.9501,346800.0
2007-06-04 14:00:00,38.0,38.04,37.97,37.99,343800.0,24.9435,24.9697,24.9238,24.9369,343800.0
2007-06-04 14:30:00,37.99,38.03,37.95,38.02,248400.0,24.9369,24.9632,24.9107,24.9566,248400.0
2007-06-04 15:00:00,38.03,38.14,38.0,38.07,692400.0,24.9632,25.0354,24.9435,24.9894,692400.0
2007-06-04 15:30:00,38.09,38.19,38.07,38.19,981300.0,25.0026,25.0682,24.9894,25.0682,981300.0
2007-06-04 16:00:00,38.16,38.16,38.08,38.1,205800.0,25.0485,25.0485,24.996,25.0091,205800.0
2007-06-05 09:30:00,38.43,38.5,38.24,38.3,1264500.0,25.2257,25.2717,25.101,25.1404,1264500.0
2007-06-05 10:00:00,38.3,38.52,38.25,38.36,1221000.0,25.1404,25.2848,25.1076,25.1798,1221000.0
2007-06-05 10:30:00,38.38,38.67,38.37,38.56,551100.0,25.1929,25.3833,25.1864,25.3111,551100.0
2007-06-05 11:00:00,38.57,38.61,38.47,38.55,277500.0,25.3176,25.3439,25.252,25.3045,277500.0
2007-06-05 11:30:00,38.53,38.55,38.33,38.33,347400.0,25.2914,25.3045,25.1601,25.1601,347400.0
2007-06-05 12:00:00,38.34,38.34,38.09,38.15,577500.0,25.1667,25.1667,25.0026,25.042,577500.0
2007-06-05 12:30:00,38.15,38.28,38.15,38.26,243900.0,25.042,25.1273,25.042,25.1142,243900.0
2007-06-05 13:00:00,38.25,38.3,38.21,38.23,212400.0,25.1076,25.1404,25.0813,25.0945,212400.0
2007-06-05 13:30:00,38.23,38.32,38.17,38.29,165900.0,25.0945,25.1535,25.0551,25.1338,165900.0
2007-06-05 14:00:00,38.28,38.42,38.28,38.35,330300.0,25.1273,25.2192,25.1273,25.1732,330300.0
2007-06-05 14:30:00,38.37,38.4,38.29,38.34,230100.0,25.1864,25.2061,25.1338,25.1667,230100.0
2007-06-05 15:00:00,38.34,38.42,38.31,38.4,295800.0,25.1667,25.2192,25.147,25.2061,295800.0
2007-06-05 15:30:00,38.4,38.59,38.4,38.45,804600.0,25.2061,25.3308,25.2061,25.2389,804600.0
2007-06-05 16:00:00,38.44,38.49,38.42,38.47,51000.0,25.2323,25.2651,25.2192,25.252,51000.0
2007-06-06 09:30:00,38.26,38.42,38.22,38.3,1115700.0,25.1142,25.2192,25.0879,25.1404,1115700.0
2007-06-06 10:00:00,38.3,38.3,38.1,38.24,937500.0,25.1404,25.1404,25.0091,25.101,937500.0
2007-06-06 10:30:00,38.24,38.27,37.97,38.01,675600.0,25.101,25.1207,24.9238,24.9501,675600.0
2007-06-06 11:00:00,38.0,38.11,37.99,38.05,394200.0,24.9435,25.0157,24.9369,24.9763,394200.0
2007-06-06 11:30:00,38.04,38.06,37.91,37.96,398400.0,24.9697,24.9829,24.8844,24.9172,398400.0
2007-06-06 12:00:00,37.96,38.1,37.94,38.02,504900.0,24.9172,25.0091,24.9041,24.9566,504900.0
2007-06-06 12:30:00,38.03,38.05,37.97,38.0,228300.0,24.9632,24.9763,24.9238,24.9435,228300.0
2007-06-06 13:00:00,38.02,38.04,37.87,37.92,265800.0,24.9566,24.9697,24.8582,24.891,265800.0
2007-06-06 13:30:00,37.92,37.97,37.83,37.9,304800.0,24.891,24.9238,24.8319,24.8778,304800.0
2007-06-06 14:00:00,37.91,37.93,37.82,37.92,179400.0,24.8844,24.8975,24.8253,24.891,179400.0
2007-06-06 14:30:00,37.92,38.03,37.9,37.96,309600.0,24.891,24.9632,24.8778,24.9172,309600.0
2007-06-06 15:00:00,37.95,38.02,37.87,37.99,568800.0,24.9107,24.9566,24.8582,24.9369,568800.0
2007-06-06 15:30:00,37.99,38.05,37.87,37.87,981300.0,24.9369,24.9763,24.8582,24.8582,981300.0
2007-06-06 16:00:00,37.87,37.94,37.85,37.86,64800.0,24.8582,24.9041,24.845,24.8516,64800.0
2007-06-07 09:30:00,38.13,38.53,38.13,38.53,1170000.0,25.0288,25.2914,25.0288,25.2914,1170000.0
2007-06-07 10:00:00,38.54,38.6,38.32,38.33,931800.0,25.2979,25.3373,25.1535,25.1601,931800.0
2007-06-07 10:30:00,38.33,38.43,38.12,38.21,617700.0,25.1601,25.2257,25.0223,25.0813,617700.0
2007-06-07 11:00:00,38.21,38.22,37.94,38.04,740400.0,25.0813,25.0879,24.9041,24.9697,740400.0
2007-06-07 11:30:00,38.05,38.18,38.03,38.06,276300.0,24.9763,25.0616,24.9632,24.9829,276300.0
2007-06-07 12:00:00,38.05,38.11,37.95,38.01,575100.0,24.9763,25.0157,24.9107,24.9501,575100.0
2007-06-07 12:30:00,38.02,38.05,37.76,37.84,820200.0,24.9566,24.9763,24.786,24.8385,820200.0
2007-06-07 13:00:00,37.85,37.88,37.64,37.71,656700.0,24.845,24.8647,24.7072,24.7531,656700.0
2007-06-07 13:30:00,37.73,37.74,37.41,37.59,903300.0,24.7663,24.7728,24.5562,24.6744,903300.0
2007-06-07 14:00:00,37.6,37.71,37.43,37.64,655500.0,24.6809,24.7531,24.5693,24.7072,655500.0
2007-06-07 14:30:00,37.63,37.92,37.58,37.75,1228800.0,24.7006,24.891,24.6678,24.7794,1228800.0
2007-06-07 15:00:00,37.75,37.9,37.68,37.77,1012500.0,24.7794,24.8778,24.7334,24.7925,1012500.0
2007-06-07 15:30:00,37.76,37.95,37.5,37.54,1116000.0,24.786,24.9107,24.6153,24.6415,1116000.0
2007-06-07 16:00:00,37.55,37.6,37.53,37.54,134400.0,24.6481,24.6809,24.635,24.6415,134400.0
2007-06-08 09:30:00,37.83,38.26,37.83,38.21,1541700.0,24.8319,25.1142,24.8319,25.0813,1541700.0
2007-06-08 10:00:00,38.21,38.37,38.11,38.31,1534200.0,25.0813,25.1864,25.0157,25.147,1534200.0
2007-06-08 10:30:00,38.31,38.4,38.25,38.33,873300.0,25.147,25.2061,25.1076,25.1601,873300.0
2007-06-08 11:00:00,38.33,38.33,38.07,38.09,1101900.0,25.1601,25.1601,24.9894,25.0026,1101900.0
2007-06-08 11:30:00,38.09,38.12,37.97,38.1,1333800.0,25.0026,25.0223,24.9238,25.0091,1333800.0
2007-06-08 12:00:00,38.11,38.12,38.01,38.07,191700.0,25.0157,25.0223,24.9501,24.9894,191700.0
2007-06-08 12:30:00,38.07,38.07,37.95,38.07,335700.0,24.9894,24.9894,24.9107,24.9894,335700.0
2007-06-08 13:00:00,38.07,38.17,38.02,38.16,166800.0,24.9894,25.0551,24.9566,25.0485,166800.0
2007-06-08 13:30:00,38.15,38.36,38.15,38.19,734400.0,25.042,25.1798,25.042,25.0682,734400.0
2007-06-08 14:00:00,38.19,38.49,38.19,38.43,613200.0,25.0682,25.2651,25.0682,25.2257,613200.0
2007-06-08 14:30:00,38.42,38.45,38.27,38.33,564300.0,25.2192,25.2389,25.1207,25.1601,564300.0
2007-06-08 15:00:00,38.34,38.44,38.33,38.36,463200.0,25.1667,25.2323,25.1601,25.1798,463200.0
2007-06-08 15:30:00,38.36,38.53,38.35,38.51,624300.0,25.1798,25.2914,25.1732,25.2783,624300.0
2007-06-08 16:00:00,38.52,38.53,38.5,38.5,5400.0,25.2848,25.2914,25.2717,25.2717,5400.0
2007-06-11 09:30:00,38.63,38.72,38.51,38.7,633600.0,25.357,25.4161,25.2783,25.403,633600.0
2007-06-11 10:00:00,38.7,38.7,38.48,38.51,521400.0,25.403,25.403,25.2586,25.2783,521400.0
2007-06-11 10:30:00,38.51,38.57,38.49,38.55,575700.0,25.2783,25.3176,25.2651,25.3045,575700.0
2007-06-11 11:00:00,38.55,38.65,38.55,38.62,179700.0,25.3045,25.3702,25.3045,25.3505,179700.0
2007-06-11 11:30:00,38.62,38.86,38.61,38.83,562800.0,25.3505,25.508,25.3439,25.4883,562800.0
2007-06-11 12:00:00,38.84,38.95,38.84,38.93,1307400.0,25.4949,25.5671,25.4949,25.5539,1307400.0
2007-06-11 12:30:00,38.94,39.05,38.92,39.01,461400.0,25.5605,25.6327,25.5474,25.6065,461400.0
2007-06-11 13:00:00,38.99,39.19,38.97,39.13,367800.0,25.5933,25.7246,25.5802,25.6852,367800.0
2007-06-11 13:30:00,39.14,39.16,39.05,39.05,524100.0,25.6918,25.7049,25.6327,25.6327,524100.0
2007-06-11 14:00:00,39.05,39.07,38.98,38.99,391200.0,25.6327,25.6458,25.5868,25.5933,391200.0
2007-06-11 14:30:00,38.99,39.0,38.92,38.97,245100.0,25.5933,25.5999,25.5474,25.5802,245100.0
2007-06-11 15:00:00,38.97,39.04,38.95,39.0,407700.0,25.5802,25.6262,25.5671,25.5999,407700.0
2007-06-11 15:30:00,38.98,39.0,38.81,38.89,520500.0,25.5868,25.5999,25.4752,25.5277,520500.0
2007-06-11 16:00:00,38.88,38.96,38.87,38.96,12600.0,25.5211,25.5736,25.5146,25.5736,12600.0
2007-06-12 09:30:00,38.47,38.66,38.43,38.44,765900.0,25.252,25.3767,25.2257,25.2323,765900.0
2007-06-12 10:00:00,38.44,38.44,38.24,38.26,456900.0,25.2323,25.2323,25.101,25.1142,456900.0
2007-06-12 10:30:00,38.27,38.38,38.26,38.3,276600.0,25.1207,25.1929,25.1142,25.1404,276600.0
2007-06-12 11:00:00,38.3,38.49,38.27,38.4,361500.0,25.1404,25.2651,25.1207,25.2061,361500.0
2007-06-12 11:30:00,38.39,38.52,38.38,38.46,326700.0,25.1995,25.2848,25.1929,25.2454,326700.0
2007-06-12 12:00:00,38.46,38.49,38.43,38.45,224100.0,25.2454,25.2651,25.2257,25.2389,224100.0
2007-06-12 12:30:00,38.45,38.51,38.37,38.41,243900.0,25.2389,25.2783,25.1864,25.2126,243900.0
2007-06-12 13:00:00,38.43,38.65,38.39,38.54,342000.0,25.2257,25.3702,25.1995,25.2979,342000.0
2007-06-12 13:30:00,38.53,38.75,38.45,38.74,830700.0,25.2914,25.4358,25.2389,25.4292,830700.0
2007-06-12 14:00:00,38.73,38.82,38.48,38.52,398400.0,25.4227,25.4817,25.2586,25.2848,398400.0
2007-06-12 14:30:00,38.51,38.56,38.37,38.45,402000.0,25.2783,25.3111,25.1864,25.2389,402000.0
2007-06-12 15:00:00,38.46,38.55,38.14,38.21,1015800.0,25.2454,25.3045,25.0354,25.0813,1015800.0
2007-06-12 15:30:00,38.19,38.26,38.13,38.23,857100.0,25.0682,25.1142,25.0288,25.0945,857100.0
2007-06-12 16:00:00,38.2,38.25,38.2,38.23,69300.0,25.0748,25.1076,25.0748,25.0945,69300.0
2007-06-13 09:30:00,38.63,38.85,38.63,38.81,1062000.0,25.357,25.5014,25.357,25.4752,1062000.0
2007-06-13 10:00:00,38.8,38.91,38.67,38.9,645300.0,25.4686,25.5408,25.3833,25.5343,645300.0
2007-06-13 10:30:00,38.9,38.98,38.86,38.95,685500.0,25.5343,25.5868,25.508,25.5671,685500.0
2007-06-13 11:00:00,38.94,38.95,38.78,38.82,375300.0,25.5605,25.5671,25.4555,25.4817,375300.0
2007-06-13 11:30:00,38.82,38.88,38.78,38.85,298800.0,25.4817,25.5211,25.4555,25.5014,298800.0
2007-06-13 12:00:00,38.87,38.9,38.82,38.83,104700.0,25.5146,25.5343,25.4817,25.4883,104700.0
2007-06-13 12:30:00,38.82,38.93,38.8,38.8,282900.0,25.4817,25.5539,25.4686,25.4686,282900.0
2007-06-13 13:00:00,38.8,38.83,38.71,38.79,243600.0,25.4686,25.4883,25.4095,25.4621,243600.0
2007-06-13 13:30:00,38.78,38.83,38.74,38.8,267300.0,25.4555,25.4883,25.4292,25.4686,267300.0
2007-06-13 14:00:00,38.81,39.0,38.78,38.94,406500.0,25.4752,25.5999,25.4555,25.5605,406500.0
2007-06-13 14:30:00,38.94,39.03,38.84,39.0,840900.0,25.5605,25.6196,25.4949,25.5999,840900.0
2007-06-13 15:00:00,39.0,39.03,38.84,38.9,621600.0,25.5999,25.6196,25.4949,25.5343,621600.0
2007-06-13 15:30:00,38.91,39.13,38.89,39.0,842400.0,25.5408,25.6852,25.5277,25.5999,842400.0
2007-06-13 16:00:00,39.01,39.01,38.98,38.98,20400.0,25.6065,25.6065,25.5868,25.5868,20400.0
2007-06-14 09:30:00,39.37,39.79,39.36,39.78,1388400.0,25.8428,26.1185,25.8362,26.1119,1388400.0
2007-06-14 10:00:00,39.77,39.8,39.67,39.73,767100.0,26.1053,26.125,26.0397,26.0791,767100.0
2007-06-14 10:30:00,39.73,39.92,39.63,39.71,1261500.0,26.0791,26.2038,26.0134,26.0659,1261500.0
2007-06-14 11:00:00,39.7,39.72,39.54,39.59,709800.0,26.0594,26.0725,25.9544,25.9872,709800.0
2007-06-14 11:30:00,39.6,39.7,39.54,39.56,503100.0,25.9937,26.0594,25.9544,25.9675,503100.0
2007-06-14 12:00:00,39.57,39.83,39.57,39.8,558900.0,25.974,26.1447,25.974,26.125,558900.0
2007-06-14 12:30:00,39.8,39.92,39.79,39.86,491400.0,26.125,26.2038,26.1185,26.1644,491400.0
2007-06-14 13:00:00,39.86,39.93,39.84,39.85,267600.0,26.1644,26.2104,26.1513,26.1578,267600.0
2007-06-14 13:30:00,39.85,39.89,39.8,39.86,329100.0,26.1578,26.1841,26.125,26.1644,329100.0
2007-06-14 14:00:00,39.86,39.89,39.84,39.86,224700.0,26.1644,26.1841,26.1513,26.1644,224700.0
2007-06-14 14:30:00,39.86,39.99,39.86,39.89,384900.0,26.1644,26.2497,26.1644,26.1841,384900.0
2007-06-14 15:00:00,39.89,39.97,39.88,39.92,345900.0,26.1841,26.2366,26.1775,26.2038,345900.0
2007-06-14 15:30:00,39.92,39.97,39.77,39.83,1071600.0,26.2038,26.2366,26.1053,26.1447,1071600.0
2007-06-14 16:00:00,39.83,39.85,39.8,39.85,5400.0,26.1447,26.1578,26.125,26.1578,5400.0
2007-06-15 09:30:00,40.44,40.86,40.37,40.6,2567400.0,26.5451,26.8208,26.4992,26.6501,2567400.0
2007-06-15 10:00:00,40.6,40.83,40.6,40.79,1002600.0,26.6501,26.8011,26.6501,26.7749,1002600.0
2007-06-15 10:30:00,40.79,40.87,40.74,40.84,842700.0,26.7749,26.8274,26.742,26.8077,842700.0
2007-06-15 11:00:00,40.85,40.86,40.65,40.67,626700.0,26.8143,26.8208,26.683,26.6961,626700.0
2007-06-15 11:30:00,40.67,40.83,40.66,40.79,352200.0,26.6961,26.8011,26.6895,26.7749,352200.0
2007-06-15 12:00:00,40.78,40.79,40.72,40.76,655500.0,26.7683,26.7749,26.7289,26.7552,655500.0
2007-06-15 12:30:00,40.77,40.8,40.73,40.77,607500.0,26.7617,26.7814,26.7355,26.7617,607500.0
2007-06-15 13:00:00,40.78,40.83,40.7,40.81,388200.0,26.7683,26.8011,26.7158,26.788,388200.0
2007-06-15 13:30:00,40.82,40.85,40.77,40.84,383100.0,26.7946,26.8143,26.7617,26.8077,383100.0
2007-06-15 14:00:00,40.84,40.86,40.72,40.78,183600.0,26.8077,26.8208,26.7289,26.7683,183600.0
2007-06-15 14:30:00,40.79,40.87,40.77,40.86,281100.0,26.7749,26.8274,26.7617,26.8208,281100.0
2007-06-15 15:00:00,40.87,40.92,40.83,40.88,551400.0,26.8274,26.8602,26.8011,26.8339,551400.0
2007-06-15 15:30:00,40.87,40.95,40.84,40.87,1464600.0,26.8274,26.8799,26.8077,26.8274,1464600.0
2007-06-15 16:00:00,40.87,40.9,40.85,40.9,52200.0,26.8274,26.8471,26.8143,26.8471,52200.0
2007-06-18 09:30:00,41.72,41.96,41.63,41.66,1814400.0,27.3853,27.5429,27.3262,27.3459,1814400.0
2007-06-18 10:00:00,41.67,41.7,41.5,41.52,1242000.0,27.3525,27.3722,27.2409,27.254,1242000.0
2007-06-18 10:30:00,41.52,41.62,41.5,41.6,546600.0,27.254,27.3197,27.2409,27.3066,546600.0
2007-06-18 11:00:00,41.6,41.77,41.57,41.71,411000.0,27.3066,27.4181,27.2869,27.3788,411000.0
2007-06-18 11:30:00,41.71,41.77,41.71,41.74,452400.0,27.3788,27.4181,27.3788,27.3985,452400.0
2007-06-18 12:00:00,41.73,41.77,41.68,41.74,246000.0,27.3919,27.4181,27.3591,27.3985,246000.0
2007-06-18 12:30:00,41.74,41.88,41.74,41.86,403800.0,27.3985,27.4904,27.3985,27.4772,403800.0
2007-06-18 13:00:00,41.84,41.89,41.8,41.87,426600.0,27.4641,27.4969,27.4378,27.4838,426600.0
2007-06-18 13:30:00,41.87,41.9,41.74,41.75,267000.0,27.4838,27.5035,27.3985,27.405,267000.0
2007-06-18 14:00:00,41.75,41.88,41.73,41.86,150900.0,27.405,27.4904,27.3919,27.4772,150900.0
2007-06-18 14:30:00,41.87,41.9,41.79,41.9,603000.0,27.4838,27.5035,27.4313,27.5035,603000.0
2007-06-18 15:00:00,41.9,41.94,41.82,41.83,378900.0,27.5035,27.5297,27.451,27.4575,378900.0
2007-06-18 15:30:00,41.83,41.86,41.78,41.83,1144800.0,27.4575,27.4772,27.4247,27.4575,1144800.0
2007-06-18 16:00:00,41.84,41.88,41.79,41.82,105900.0,27.4641,27.4904,27.4313,27.451,105900.0
2007-06-19 09:30:00,41.82,41.83,41.68,41.72,934800.0,27.451,27.4575,27.3591,27.3853,934800.0
2007-06-19 10:00:00,41.71,41.8,41.71,41.78,327600.0,27.3788,27.4378,27.3788,27.4247,327600.0
2007-06-19 10:30:00,41.78,41.92,41.78,41.87,1395600.0,27.4247,27.5166,27.4247,27.4838,1395600.0
2007-06-19 11:00:00,41.88,41.9,41.78,41.86,462900.0,27.4904,27.5035,27.4247,27.4772,462900.0
2007-06-19 11:30:00,41.86,41.86,41.81,41.86,202800.0,27.4772,27.4772,27.4444,27.4772,202800.0
2007-06-19 12:00:00,41.86,42.1,41.86,42.06,421200.0,27.4772,27.6348,27.4772,27.6085,421200.0
2007-06-19 12:30:00,42.06,42.17,42.05,42.16,446400.0,27.6085,27.6807,27.6019,27.6741,446400.0
2007-06-19 13:00:00,42.16,42.33,42.11,42.24,328800.0,27.6741,27.7857,27.6413,27.7267,328800.0
2007-06-19 13:30:00,42.24,42.36,42.18,42.18,409200.0,27.7267,27.8054,27.6873,27.6873,409200.0
2007-06-19 14:00:00,42.18,42.22,42.17,42.17,320700.0,27.6873,27.7135,27.6807,27.6807,320700.0
2007-06-19 14:30:00,42.17,42.18,42.03,42.08,366900.0,27.6807,27.6873,27.5888,27.6216,366900.0
2007-06-19 15:00:00,42.07,42.12,42.06,42.11,365700.0,27.6151,27.6479,27.6085,27.6413,365700.0
2007-06-19 15:30:00,42.11,42.18,42.07,42.07,904200.0,27.6413,27.6873,27.6151,27.6151,904200.0
2007-06-19 16:00:00,42.05,42.16,42.05,42.12,184200.0,27.6019,27.6741,27.6019,27.6479,184200.0
2007-06-20 09:30:00,42.5,42.73,42.38,42.55,2290200.0,27.8973,28.0483,27.8186,27.9301,2290200.0
2007-06-20 10:00:00,42.55,42.63,42.47,42.58,2139000.0,27.9301,27.9827,27.8776,27.9498,2139000.0
2007-06-20 10:30:00,42.58,42.73,42.58,42.69,712800.0,27.9498,28.0483,27.9498,28.022,712800.0
2007-06-20 11:00:00,42.69,42.73,42.6,42.64,621600.0,28.022,28.0483,27.963,27.9892,621600.0
2007-06-20 11:30:00,42.64,42.68,42.58,42.64,896100.0,27.9892,28.0155,27.9498,27.9892,896100.0
2007-06-20 12:00:00,42.64,42.7,42.58,42.64,345600.0,27.9892,28.0286,27.9498,27.9892,345600.0
2007-06-20 12:30:00,42.64,42.68,42.62,42.67,203100.0,27.9892,28.0155,27.9761,28.0089,203100.0
2007-06-20 13:00:00,42.68,42.68,42.3,42.37,1027200.0,28.0155,28.0155,27.766,27.812,1027200.0
2007-06-20 13:30:00,42.37,42.42,42.33,42.4,433800.0,27.812,27.8448,27.7857,27.8317,433800.0
2007-06-20 14:00:00,42.4,42.53,42.33,42.35,652200.0,27.8317,27.917,27.7857,27.7989,652200.0
2007-06-20 14:30:00,42.35,42.4,42.27,42.32,708600.0,27.7989,27.8317,27.7463,27.7792,708600.0
2007-06-20 15:00:00,42.33,42.34,42.0,42.08,771000.0,27.7857,27.7923,27.5691,27.6216,771000.0
2007-06-20 15:30:00,42.08,42.1,41.92,42.0,2011200.0,27.6216,27.6348,27.5166,27.5691,2011200.0
2007-06-20 16:00:00,42.0,42.01,42.0,42.0,185700.0,27.5691,27.5757,27.5691,27.5691,185700.0
2007-06-21 09:30:00,42.92,42.93,42.72,42.74,1445400.0,28.173,28.1796,28.0417,28.0549,1445400.0
2007-06-21 10:00:00,42.74,43.23,42.72,43.14,1550400.0,28.0549,28.3765,28.0417,28.3174,1550400.0
2007-06-21 10:30:00,43.15,43.17,42.93,43.1,1625700.0,28.324,28.3371,28.1796,28.2912,1625700.0
2007-06-21 11:00:00,43.11,43.22,43.01,43.09,593400.0,28.2977,28.3699,28.2321,28.2846,593400.0
2007-06-21 11:30:00,43.1,43.1,42.8,42.9,587700.0,28.2912,28.2912,28.0942,28.1599,587700.0
2007-06-21 12:00:00,42.9,43.1,42.9,42.99,360000.0,28.1599,28.2912,28.1599,28.219,360000.0
2007-06-21 12:30:00,42.99,43.08,42.92,43.04,534600.0,28.219,28.278,28.173,28.2518,534600.0
2007-06-21 13:00:00,43.05,43.21,43.03,43.21,300000.0,28.2583,28.3634,28.2452,28.3634,300000.0
2007-06-21 13:30:00,43.21,43.3,43.17,43.28,506700.0,28.3634,28.4224,28.3371,28.4093,506700.0
2007-06-21 14:00:00,43.3,43.33,43.19,43.19,309000.0,28.4224,28.4421,28.3502,28.3502,309000.0
2007-06-21 14:30:00,43.2,43.24,43.08,43.2,349200.0,28.3568,28.3831,28.278,28.3568,349200.0
2007-06-21 15:00:00,43.2,43.27,43.15,43.22,327900.0,28.3568,28.4028,28.324,28.3699,327900.0
2007-06-21 15:30:00,43.23,43.35,43.21,43.33,681000.0,28.3765,28.4553,28.3634,28.4421,681000.0
2007-06-21 16:00:00,43.33,43.33,43.29,43.31,20700.0,28.4421,28.4421,28.4159,28.429,20700.0
2007-06-22 09:30:00,43.23,43.47,43.14,43.34,757200.0,28.3765,28.534,28.3174,28.4487,757200.0
2007-06-22 10:00:00,43.34,43.34,43.06,43.07,732000.0,28.4487,28.4487,28.2649,28.2715,732000.0
2007-06-22 10:30:00,43.09,43.14,42.99,43.06,411300.0,28.2846,28.3174,28.219,28.2649,411300.0
2007-06-22 11:00:00,43.05,43.15,43.02,43.09,273600.0,28.2583,28.324,28.2387,28.2846,273600.0
2007-06-22 11:30:00,43.09,43.2,43.03,43.14,263700.0,28.2846,28.3568,28.2452,28.3174,263700.0
2007-06-22 12:00:00,43.14,43.14,42.87,42.87,591600.0,28.3174,28.3174,28.1402,28.1402,591600.0
2007-06-22 12:30:00,42.85,42.97,42.7,42.91,735000.0,28.1271,28.2058,28.0286,28.1665,735000.0
2007-06-22 13:00:00,42.91,43.03,42.78,43.0,453900.0,28.1665,28.2452,28.0811,28.2255,453900.0
2007-06-22 13:30:00,43.0,43.02,42.93,42.97,282300.0,28.2255,28.2387,28.1796,28.2058,282300.0
2007-06-22 14:00:00,42.97,42.97,42.9,42.97,444000.0,28.2058,28.2058,28.1599,28.2058,444000.0
2007-06-22 14:30:00,42.97,43.02,42.9,42.99,392700.0,28.2058,28.2387,28.1599,28.219,392700.0
2007-06-22 15:00:00,42.99,43.03,42.94,42.96,385500.0,28.219,28.2452,28.1861,28.1993,385500.0
2007-06-22 15:30:00,42.95,42.96,42.85,42.96,984000.0,28.1927,28.1993,28.1271,28.1993,984000.0
2007-06-22 16:00:00,42.96,42.96,42.9,42.9,8100.0,28.1993,28.1993,28.1599,28.1599,8100.0
2007-06-25 09:30:00,42.76,42.95,42.52,42.66,1053000.0,28.068,28.1927,27.9105,28.0023,1053000.0
2007-06-25 10:00:00,42.66,43.0,42.66,42.98,870600.0,28.0023,28.2255,28.0023,28.2124,870600.0
2007-06-25 10:30:00,42.96,42.99,42.71,42.87,682200.0,28.1993,28.219,28.0352,28.1402,682200.0
2007-06-25 11:00:00,42.87,43.03,42.84,42.97,654300.0,28.1402,28.2452,28.1205,28.2058,654300.0
2007-06-25 11:30:00,42.97,43.0,42.88,42.89,204300.0,28.2058,28.2255,28.1468,28.1533,204300.0
2007-06-25 12:00:00,42.89,43.03,42.89,42.98,410700.0,28.1533,28.2452,28.1533,28.2124,410700.0
2007-06-25 12:30:00,42.97,42.98,42.85,42.91,272700.0,28.2058,28.2124,28.1271,28.1665,272700.0
2007-06-25 13:00:00,42.91,42.98,42.91,42.92,209700.0,28.1665,28.2124,28.1665,28.173,209700.0
2007-06-25 13:30:00,42.95,42.99,42.91,42.91,196500.0,28.1927,28.219,28.1665,28.1665,196500.0
2007-06-25 14:00:00,42.91,42.92,42.77,42.85,589800.0,28.1665,28.173,28.0746,28.1271,589800.0
2007-06-25 14:30:00,42.84,42.84,42.52,42.6,952800.0,28.1205,28.1205,27.9105,27.963,952800.0
2007-06-25 15:00:00,42.6,42.62,42.37,42.57,1180800.0,27.963,27.9761,27.812,27.9433,1180800.0
2007-06-25 15:30:00,42.58,42.66,42.4,42.45,1002000.0,27.9498,28.0023,27.8317,27.8645,1002000.0
2007-06-25 16:00:00,42.45,42.47,42.42,42.42,44700.0,27.8645,27.8776,27.8448,27.8448,44700.0
2007-06-26 09:30:00,42.62,42.73,42.6,42.61,777900.0,27.9761,28.0483,27.963,27.9695,777900.0
2007-06-26 10:00:00,42.62,42.67,42.35,42.35,1162500.0,27.9761,28.0089,27.7989,27.7989,1162500.0
2007-06-26 10:30:00,42.37,42.6,42.35,42.37,924900.0,27.812,27.963,27.7989,27.812,924900.0
2007-06-26 11:00:00,42.35,42.55,42.22,42.4,476100.0,27.7989,27.9301,27.7135,27.8317,476100.0
2007-06-26 11:30:00,42.39,42.48,42.37,42.46,492300.0,27.8251,27.8842,27.812,27.8711,492300.0
2007-06-26 12:00:00,42.46,42.53,42.45,42.49,427500.0,27.8711,27.917,27.8645,27.8908,427500.0
2007-06-26 12:30:00,42.49,42.49,42.32,42.37,224400.0,27.8908,27.8908,27.7792,27.812,224400.0
2007-06-26 13:00:00,42.39,42.47,42.35,42.43,222600.0,27.8251,27.8776,27.7989,27.8514,222600.0
2007-06-26 13:30:00,42.43,42.46,42.34,42.37,509700.0,27.8514,27.8711,27.7923,27.812,509700.0
2007-06-26 14:00:00,42.36,42.4,42.2,42.24,428400.0,27.8054,27.8317,27.7004,27.7267,428400.0
2007-06-26 14:30:00,42.22,42.29,42.07,42.08,561600.0,27.7135,27.7595,27.6151,27.6216,561600.0
2007-06-26 15:00:00,42.08,42.2,42.05,42.12,724200.0,27.6216,27.7004,27.6019,27.6479,724200.0
2007-06-26 15:30:00,42.12,42.22,42.08,42.18,709800.0,27.6479,27.7135,27.6216,27.6873,709800.0
2007-06-26 16:00:00,42.18,42.18,41.99,42.1,22500.0,27.6873,27.6873,27.5626,27.6348,22500.0
2007-06-27 09:30:00,42.28,42.39,42.1,42.24,775200.0,27.7529,27.8251,27.6348,27.7267,775200.0
2007-06-27 10:00:00,42.24,42.37,42.15,42.26,632100.0,27.7267,27.812,27.6676,27.7398,632100.0
2007-06-27 10:30:00,42.25,42.38,42.17,42.18,448500.0,27.7332,27.8186,27.6807,27.6873,448500.0
2007-06-27 11:00:00,42.19,42.38,42.17,42.29,324300.0,27.6938,27.8186,27.6807,27.7595,324300.0
2007-06-27 11:30:00,42.31,42.35,42.24,42.29,74100.0,27.7726,27.7989,27.7267,27.7595,74100.0
2007-06-27 12:00:00,42.33,42.45,42.3,42.43,390300.0,27.7857,27.8645,27.766,27.8514,390300.0
2007-06-27 12:30:00,42.41,42.51,42.39,42.49,419100.0,27.8382,27.9039,27.8251,27.8908,419100.0
2007-06-27 13:00:00,42.49,42.49,42.29,42.35,264600.0,27.8908,27.8908,27.7595,27.7989,264600.0
2007-06-27 13:30:00,42.34,42.45,42.28,42.42,248700.0,27.7923,27.8645,27.7529,27.8448,248700.0
2007-06-27 14:00:00,42.42,42.69,42.42,42.66,606300.0,27.8448,28.022,27.8448,28.0023,606300.0
2007-06-27 14:30:00,42.66,42.78,42.62,42.68,381000.0,28.0023,28.0811,27.9761,28.0155,381000.0
2007-06-27 15:00:00,42.68,42.82,42.67,42.76,442200.0,28.0155,28.1074,28.0089,28.068,442200.0
2007-06-27 15:30:00,42.76,42.96,42.75,42.9,1096500.0,28.068,28.1993,28.0614,28.1599,1096500.0
2007-06-27 16:00:00,42.87,43.0,42.82,43.0,7800.0,28.1402,28.2255,28.1074,28.2255,7800.0
2007-06-28 09:30:00,43.05,43.19,42.94,43.11,325800.0,28.2583,28.3502,28.1861,28.2977,325800.0
2007-06-28 10:00:00,43.13,43.24,43.1,43.19,378300.0,28.3109,28.3831,28.2912,28.3502,378300.0
2007-06-28 10:30:00,43.21,43.21,43.07,43.12,320400.0,28.3634,28.3634,28.2715,28.3043,320400.0
2007-06-28 11:00:00,43.12,43.16,43.09,43.15,123000.0,28.3043,28.3306,28.2846,28.324,123000.0
2007-06-28 11:30:00,43.14,43.28,43.13,43.27,137700.0,28.3174,28.4093,28.3109,28.4028,137700.0
2007-06-28 12:00:00,43.27,43.27,43.19,43.2,279600.0,28.4028,28.4028,28.3502,28.3568,279600.0
2007-06-28 12:30:00,43.2,43.26,43.2,43.23,120900.0,28.3568,28.3962,28.3568,28.3765,120900.0
2007-06-28 13:00:00,43.23,43.24,43.22,43.24,107700.0,28.3765,28.3831,28.3699,28.3831,107700.0
2007-06-28 13:30:00,43.24,43.29,43.2,43.28,52800.0,28.3831,28.4159,28.3568,28.4093,52800.0
2007-06-28 14:00:00,43.28,43.45,43.22,43.25,682200.0,28.4093,28.5209,28.3699,28.3896,682200.0
2007-06-28 14:30:00,43.25,43.35,43.08,43.32,509400.0,28.3896,28.4553,28.278,28.4356,509400.0
2007-06-28 15:00:00,43.32,43.37,43.2,43.28,224400.0,28.4356,28.4684,28.3568,28.4093,224400.0
2007-06-28 15:30:00,43.29,43.35,43.16,43.18,450600.0,28.4159,28.4553,28.3306,28.3437,450600.0
2007-06-28 16:00:00,43.19,43.19,43.16,43.16,24300.0,28.3502,28.3502,28.3306,28.3306,24300.0
2007-06-29 09:30:00,42.9,43.33,42.88,43.25,717300.0,28.1599,28.4421,28.1468,28.3896,717300.0
2007-06-29 10:00:00,43.25,43.4,43.22,43.26,774300.0,28.3896,28.4881,28.3699,28.3962,774300.0
2007-06-29 10:30:00,43.25,43.28,43.17,43.22,239400.0,28.3896,28.4093,28.3371,28.3699,239400.0
2007-06-29 11:00:00,43.22,43.22,43.06,43.13,324900.0,28.3699,28.3699,28.2649,28.3109,324900.0
2007-06-29 11:30:00,43.12,43.19,43.06,43.07,147300.0,28.3043,28.3502,28.2649,28.2715,147300.0
2007-06-29 12:00:00,43.08,43.15,43.03,43.07,139200.0,28.278,28.324,28.2452,28.2715,139200.0
2007-06-29 12:30:00,43.04,43.07,42.88,43.02,255900.0,28.2518,28.2715,28.1468,28.2387,255900.0
2007-06-29 13:00:00,43.0,43.03,42.91,43.01,152400.0,28.2255,28.2452,28.1665,28.2321,152400.0
2007-06-29 13:30:00,43.0,43.13,42.95,43.06,362400.0,28.2255,28.3109,28.1927,28.2649,362400.0
2007-06-29 14:00:00,43.05,43.05,42.85,42.93,223800.0,28.2583,28.2583,28.1271,28.1796,223800.0
2007-06-29 14:30:00,42.93,43.02,42.85,42.91,189600.0,28.1796,28.2387,28.1271,28.1665,189600.0
2007-06-29 15:00:00,42.93,42.96,42.63,42.67,530700.0,28.1796,28.1993,27.9827,28.0089,530700.0
2007-06-29 15:30:00,42.65,42.93,42.65,42.91,387300.0,27.9958,28.1796,27.9958,28.1665,387300.0
2007-06-29 16:00:00,42.91,42.95,42.91,42.93,23700.0,28.1665,28.1927,28.1665,28.1796,23700.0
2007-07-02 09:30:00,43.07,43.36,43.04,43.35,672300.0,28.2715,28.4618,28.2518,28.4553,672300.0
2007-07-02 10:00:00,43.36,43.56,43.36,43.45,657900.0,28.4618,28.5931,28.4618,28.5209,657900.0
2007-07-02 10:30:00,43.44,43.56,43.44,43.49,355200.0,28.5143,28.5931,28.5143,28.5472,355200.0
2007-07-02 11:00:00,43.49,43.56,43.49,43.55,471900.0,28.5472,28.5931,28.5472,28.5866,471900.0
2007-07-02 11:30:00,43.54,43.58,43.53,43.56,356400.0,28.58,28.6062,28.5734,28.5931,356400.0
2007-07-02 12:00:00,43.56,43.69,43.52,43.55,455100.0,28.5931,28.6784,28.5669,28.5866,455100.0
2007-07-02 12:30:00,43.55,43.63,43.53,43.62,297300.0,28.5866,28.6391,28.5734,28.6325,297300.0
2007-07-02 13:00:00,43.62,43.79,43.62,43.77,553200.0,28.6325,28.7441,28.6325,28.731,553200.0
2007-07-02 13:30:00,43.79,43.91,43.77,43.87,589200.0,28.7441,28.8229,28.731,28.7966,589200.0
2007-07-02 14:00:00,43.87,43.88,43.74,43.75,459300.0,28.7966,28.8032,28.7113,28.7178,459300.0
2007-07-02 14:30:00,43.74,43.81,43.72,43.79,273600.0,28.7113,28.7572,28.6981,28.7441,273600.0
2007-07-02 15:00:00,43.79,43.83,43.74,43.78,354600.0,28.7441,28.7703,28.7113,28.7375,354600.0
2007-07-02 15:30:00,43.78,43.82,43.76,43.8,578700.0,28.7375,28.7638,28.7244,28.7507,578700.0
2007-07-02 16:00:00,43.85,43.85,43.65,43.73,193800.0,28.7835,28.7835,28.6522,28.7047,193800.0
2007-07-03 09:30:00,44.21,44.27,44.08,44.27,909000.0,29.0198,29.0592,28.9344,29.0592,909000.0
2007-07-03 10:00:00,44.26,44.53,44.21,44.52,659700.0,29.0526,29.2298,29.0198,29.2233,659700.0
2007-07-03 10:30:00,44.52,44.53,44.42,44.48,576900.0,29.2233,29.2298,29.1576,29.197,576900.0
2007-07-03 11:00:00,44.48,44.52,44.41,44.47,354600.0,29.197,29.2233,29.1511,29.1904,354600.0
2007-07-03 11:30:00,44.48,44.49,44.38,44.47,337200.0,29.197,29.2036,29.1314,29.1904,337200.0
2007-07-03 12:00:00,44.47,44.58,44.47,44.54,295800.0,29.1904,29.2627,29.1904,29.2364,295800.0
2007-07-03 12:30:00,44.55,44.63,44.54,44.6,507000.0,29.243,29.2955,29.2364,29.2758,507000.0
2007-07-05 09:30:00,44.33,44.6,44.32,44.56,881100.0,29.0985,29.2758,29.092,29.2495,881100.0
2007-07-05 10:00:00,44.59,44.72,44.54,44.55,537000.0,29.2692,29.3545,29.2364,29.243,537000.0
2007-07-05 10:30:00,44.55,44.62,44.38,44.4,396300.0,29.243,29.2889,29.1314,29.1445,396300.0
2007-07-05 11:00:00,44.41,44.43,44.3,44.42,247500.0,29.1511,29.1642,29.0789,29.1576,247500.0
2007-07-05 11:30:00,44.43,44.43,44.3,44.33,194100.0,29.1642,29.1642,29.0789,29.0985,194100.0
2007-07-05 12:00:00,44.32,44.36,44.23,44.26,152700.0,29.092,29.1182,29.0329,29.0526,152700.0
2007-07-05 12:30:00,44.26,44.28,44.21,44.28,311400.0,29.0526,29.0657,29.0198,29.0657,311400.0
2007-07-05 13:00:00,44.28,44.36,44.27,44.34,180600.0,29.0657,29.1182,29.0592,29.1051,180600.0
2007-07-05 13:30:00,44.33,44.36,44.27,44.3,147300.0,29.0985,29.1182,29.0592,29.0789,147300.0
2007-07-05 14:00:00,44.28,44.4,44.27,44.4,154800.0,29.0657,29.1445,29.0592,29.1445,154800.0
2007-07-05 14:30:00,44.4,44.5,44.39,44.49,217800.0,29.1445,29.2101,29.1379,29.2036,217800.0
2007-07-05 15:00:00,44.5,44.5,44.37,44.4,342900.0,29.2101,29.2101,29.1248,29.1445,342900.0
2007-07-05 15:30:00,44.42,44.58,44.42,44.5,438600.0,29.1576,29.2627,29.1576,29.2101,438600.0
2007-07-05 16:00:00,44.54,44.6,44.54,44.57,25800.0,29.2364,29.2758,29.2364,29.2561,25800.0
2007-07-06 09:30:00,45.13,45.15,44.92,45.04,956700.0,29.6237,29.6368,29.4858,29.5646,956700.0
2007-07-06 10:00:00,45.04,45.27,45.03,45.27,689700.0,29.5646,29.7156,29.558,29.7156,689700.0
2007-07-06 10:30:00,45.27,45.35,45.24,45.3,477900.0,29.7156,29.7681,29.6959,29.7353,477900.0
2007-07-06 11:00:00,45.3,45.56,45.3,45.49,654300.0,29.7353,29.9059,29.7353,29.86,654300.0
2007-07-06 11:30:00,45.49,45.63,45.49,45.6,532800.0,29.86,29.9519,29.86,29.9322,532800.0
2007-07-06 12:00:00,45.6,45.63,45.42,45.5,345000.0,29.9322,29.9519,29.814,29.8665,345000.0
2007-07-06 12:30:00,45.5,45.59,45.48,45.56,209400.0,29.8665,29.9256,29.8534,29.9059,209400.0
2007-07-06 13:00:00,45.56,45.56,45.47,45.49,141900.0,29.9059,29.9059,29.8469,29.86,141900.0
2007-07-06 13:30:00,45.49,45.52,45.45,45.47,264000.0,29.86,29.8797,29.8337,29.8469,264000.0
2007-07-06 14:00:00,45.47,45.6,45.45,45.54,503100.0,29.8469,29.9322,29.8337,29.8928,503100.0
2007-07-06 14:30:00,45.53,45.59,45.48,45.5,277800.0,29.8862,29.9256,29.8534,29.8665,277800.0
2007-07-06 15:00:00,45.5,45.54,45.47,45.5,159000.0,29.8665,29.8928,29.8469,29.8665,159000.0
2007-07-06 15:30:00,45.5,45.62,45.4,45.44,438600.0,29.8665,29.9453,29.8009,29.8272,438600.0
2007-07-06 16:00:00,45.45,45.48,45.4,45.4,29700.0,29.8337,29.8534,29.8009,29.8009,29700.0
2007-07-09 09:30:00,46.1,46.29,46.07,46.23,1713300.0,30.2604,30.3851,30.2407,30.3457,1713300.0
2007-07-09 10:00:00,46.23,46.27,46.11,46.15,543900.0,30.3457,30.372,30.267,30.2932,543900.0
2007-07-09 10:30:00,46.15,46.19,46.01,46.1,550800.0,30.2932,30.3195,30.2013,30.2604,550800.0
2007-07-09 11:00:00,46.1,46.27,46.08,46.24,295800.0,30.2604,30.372,30.2473,30.3523,295800.0
2007-07-09 11:30:00,46.24,46.29,46.2,46.24,98400.0,30.3523,30.3851,30.326,30.3523,98400.0
2007-07-09 12:00:00,46.25,46.25,46.18,46.21,181500.0,30.3589,30.3589,30.3129,30.3326,181500.0
2007-07-09 12:30:00,46.21,46.28,46.19,46.26,151500.0,30.3326,30.3785,30.3195,30.3654,151500.0
2007-07-09 13:00:00,46.25,46.3,46.23,46.3,106200.0,30.3589,30.3917,30.3457,30.3917,106200.0
2007-07-09 13:30:00,46.29,46.33,46.24,46.29,237600.0,30.3851,30.4114,30.3523,30.3851,237600.0
2007-07-09 14:00:00,46.29,46.33,46.24,46.25,238200.0,30.3851,30.4114,30.3523,30.3589,238200.0
2007-07-09 14:30:00,46.24,46.37,46.24,46.33,277800.0,30.3523,30.4376,30.3523,30.4114,277800.0
2007-07-09 15:00:00,46.33,46.36,46.3,46.32,218100.0,30.4114,30.4311,30.3917,30.4048,218100.0
2007-07-09 15:30:00,46.31,46.32,46.2,46.25,676200.0,30.3982,30.4048,30.326,30.3589,676200.0
2007-07-09 16:00:00,46.25,46.25,46.21,46.24,44700.0,30.3589,30.3589,30.3326,30.3523,44700.0
2007-07-10 09:30:00,46.03,46.17,45.83,45.95,741000.0,30.2144,30.3063,30.0832,30.1619,741000.0
2007-07-10 10:00:00,45.92,46.06,45.88,46.02,324300.0,30.1422,30.2341,30.116,30.2079,324300.0
2007-07-10 10:30:00,46.02,46.08,45.95,46.06,262500.0,30.2079,30.2473,30.1619,30.2341,262500.0
2007-07-10 11:00:00,46.06,46.2,46.03,46.14,228900.0,30.2341,30.326,30.2144,30.2866,228900.0
2007-07-10 11:30:00,46.14,46.25,46.14,46.23,430800.0,30.2866,30.3589,30.2866,30.3457,430800.0
2007-07-10 12:00:00,46.23,46.26,46.09,46.15,292800.0,30.3457,30.3654,30.2538,30.2932,292800.0
2007-07-10 12:30:00,46.15,46.21,46.11,46.13,83700.0,30.2932,30.3326,30.267,30.2801,83700.0
2007-07-10 13:00:00,46.13,46.18,45.99,46.01,176100.0,30.2801,30.3129,30.1882,30.2013,176100.0
2007-07-10 13:30:00,46.04,46.08,45.76,45.81,411600.0,30.221,30.2473,30.0372,30.07,411600.0
2007-07-10 14:00:00,45.82,45.95,45.77,45.87,414600.0,30.0766,30.1619,30.0438,30.1094,414600.0
2007-07-10 14:30:00,45.86,45.94,45.77,45.83,228600.0,30.1029,30.1554,30.0438,30.0832,228600.0
2007-07-10 15:00:00,45.83,45.83,45.69,45.75,422400.0,30.0832,30.0832,29.9913,30.0306,422400.0
2007-07-10 15:30:00,45.75,45.76,45.53,45.58,1148400.0,30.0306,30.0372,29.8862,29.9191,1148400.0
2007-07-10 16:00:00,45.6,45.65,45.6,45.65,24900.0,29.9322,29.965,29.9322,29.965,24900.0
2007-07-11 09:30:00,45.63,46.0,45.63,45.75,748200.0,29.9519,30.1947,29.9519,30.0306,748200.0
2007-07-11 10:00:00,45.74,45.95,45.69,45.88,645000.0,30.0241,30.1619,29.9913,30.116,645000.0
2007-07-11 10:30:00,45.92,45.93,45.67,45.79,213300.0,30.1422,30.1488,29.9781,30.0569,213300.0
2007-07-11 11:00:00,45.81,46.02,45.81,45.96,222600.0,30.07,30.2079,30.07,30.1685,222600.0
2007-07-11 11:30:00,45.96,46.04,45.93,45.99,204000.0,30.1685,30.221,30.1488,30.1882,204000.0
2007-07-11 12:00:00,45.99,46.05,45.84,45.92,173700.0,30.1882,30.2276,30.0897,30.1422,173700.0
2007-07-11 12:30:00,45.93,46.02,45.92,45.97,65700.0,30.1488,30.2079,30.1422,30.1751,65700.0
2007-07-11 13:00:00,45.98,45.99,45.94,45.97,133500.0,30.1816,30.1882,30.1554,30.1751,133500.0
2007-07-11 13:30:00,45.97,46.02,45.94,45.96,293400.0,30.1751,30.2079,30.1554,30.1685,293400.0
2007-07-11 14:00:00,45.98,45.98,45.86,45.92,259800.0,30.1816,30.1816,30.1029,30.1422,259800.0
2007-07-11 14:30:00,45.94,45.94,45.8,45.82,249300.0,30.1554,30.1554,30.0635,30.0766,249300.0
2007-07-11 15:00:00,45.82,45.95,45.8,45.93,208500.0,30.0766,30.1619,30.0635,30.1488,208500.0
2007-07-11 15:30:00,45.93,45.98,45.83,45.95,468900.0,30.1488,30.1816,30.0832,30.1619,468900.0
2007-07-11 16:00:00,45.94,45.98,45.9,45.98,25800.0,30.1554,30.1816,30.1291,30.1816,25800.0
2007-07-12 09:30:00,46.34,46.58,46.26,46.55,962700.0,30.4179,30.5755,30.3654,30.5558,962700.0
2007-07-12 10:00:00,46.56,46.6,46.47,46.47,327300.0,30.5623,30.5886,30.5033,30.5033,327300.0
2007-07-12 10:30:00,46.47,46.59,46.47,46.56,293100.0,30.5033,30.582,30.5033,30.5623,293100.0
2007-07-12 11:00:00,46.55,46.63,46.54,46.6,258000.0,30.5558,30.6083,30.5492,30.5886,258000.0
2007-07-12 11:30:00,46.6,46.67,46.57,46.66,404700.0,30.5886,30.6345,30.5689,30.628,404700.0
2007-07-12 12:00:00,46.66,46.76,46.66,46.68,384600.0,30.628,30.6936,30.628,30.6411,384600.0
2007-07-12 12:30:00,46.68,46.73,46.67,46.7,152100.0,30.6411,30.6739,30.6345,30.6542,152100.0
2007-07-12 13:00:00,46.7,46.77,46.7,46.72,407400.0,30.6542,30.7002,30.6542,30.6674,407400.0
2007-07-12 13:30:00,46.73,46.76,46.64,46.73,300000.0,30.6739,30.6936,30.6149,30.6739,300000.0
2007-07-12 14:00:00,46.72,46.73,46.62,46.65,219300.0,30.6674,30.6739,30.6017,30.6214,219300.0
2007-07-12 14:30:00,46.65,46.75,46.64,46.72,274800.0,30.6214,30.6871,30.6149,30.6674,274800.0
2007-07-12 15:00:00,46.71,46.73,46.65,46.73,497700.0,30.6608,30.6739,30.6214,30.6739,497700.0
2007-07-12 15:30:00,46.73,46.83,46.73,46.82,968400.0,30.6739,30.7396,30.6739,30.733,968400.0
2007-07-12 16:00:00,46.82,46.83,46.72,46.83,95100.0,30.733,30.7396,30.6674,30.7396,95100.0
2007-07-13 09:30:00,47.1,47.1,46.75,46.78,894900.0,30.9168,30.9168,30.6871,30.7067,894900.0
2007-07-13 10:00:00,46.82,46.98,46.8,46.86,750300.0,30.733,30.838,30.7199,30.7593,750300.0
2007-07-13 10:30:00,46.87,46.97,46.84,46.95,314100.0,30.7658,30.8315,30.7461,30.8183,314100.0
2007-07-13 11:00:00,46.95,46.97,46.84,46.87,174300.0,30.8183,30.8315,30.7461,30.7658,174300.0
2007-07-13 11:30:00,46.86,46.89,46.76,46.82,207300.0,30.7593,30.779,30.6936,30.733,207300.0
2007-07-13 12:00:00,46.83,46.87,46.79,46.84,215400.0,30.7396,30.7658,30.7133,30.7461,215400.0
2007-07-13 12:30:00,46.86,46.9,46.79,46.9,186600.0,30.7593,30.7855,30.7133,30.7855,186600.0
2007-07-13 13:00:00,46.91,46.92,46.81,46.9,175800.0,30.7921,30.7986,30.7264,30.7855,175800.0
2007-07-13 13:30:00,46.88,46.96,46.87,46.88,82800.0,30.7724,30.8249,30.7658,30.7724,82800.0
2007-07-13 14:00:00,46.89,46.97,46.87,46.88,186600.0,30.779,30.8315,30.7658,30.7724,186600.0
2007-07-13 14:30:00,46.88,47.03,46.86,46.96,316500.0,30.7724,30.8708,30.7593,30.8249,316500.0
2007-07-13 15:00:00,46.97,47.01,46.92,47.0,145200.0,30.8315,30.8577,30.7986,30.8512,145200.0
2007-07-13 15:30:00,47.0,47.03,46.93,46.94,296100.0,30.8512,30.8708,30.8052,30.8118,296100.0
2007-07-13 16:00:00,46.95,46.95,46.93,46.95,27300.0,30.8183,30.8183,30.8052,30.8183,27300.0
2007-07-16 09:30:00,46.47,46.53,46.28,46.38,692700.0,30.5033,30.5426,30.3785,30.4442,692700.0
2007-07-16 10:00:00,46.38,46.46,46.35,46.44,274800.0,30.4442,30.4967,30.4245,30.4836,274800.0
2007-07-16 10:30:00,46.44,46.57,46.43,46.44,270600.0,30.4836,30.5689,30.477,30.4836,270600.0
2007-07-16 11:00:00,46.44,46.57,46.41,46.55,126000.0,30.4836,30.5689,30.4639,30.5558,126000.0
2007-07-16 11:30:00,46.55,46.61,46.54,46.59,62700.0,30.5558,30.5952,30.5492,30.582,62700.0
2007-07-16 12:00:00,46.57,46.58,46.46,46.47,78600.0,30.5689,30.5755,30.4967,30.5033,78600.0
2007-07-16 12:30:00,46.47,46.78,46.47,46.6,250500.0,30.5033,30.7067,30.5033,30.5886,250500.0
2007-07-16 13:00:00,46.61,46.62,46.38,46.39,258300.0,30.5952,30.6017,30.4442,30.4507,258300.0
2007-07-16 13:30:00,46.39,46.39,46.26,46.27,344100.0,30.4507,30.4507,30.3654,30.372,344100.0
2007-07-16 14:00:00,46.27,46.27,46.1,46.13,513300.0,30.372,30.372,30.2604,30.2801,513300.0
2007-07-16 14:30:00,46.15,46.31,46.14,46.28,505800.0,30.2932,30.3982,30.2866,30.3785,505800.0
2007-07-16 15:00:00,46.3,46.36,46.25,46.29,330300.0,30.3917,30.4311,30.3589,30.3851,330300.0
2007-07-16 15:30:00,46.29,46.29,46.17,46.21,324000.0,30.3851,30.3851,30.3063,30.3326,324000.0
2007-07-16 16:00:00,46.21,46.32,46.2,46.32,18300.0,30.3326,30.4048,30.326,30.4048,18300.0
2007-07-17 09:30:00,46.46,46.72,46.43,46.61,1191300.0,30.4967,30.6674,30.477,30.5952,1191300.0
2007-07-17 10:00:00,46.6,46.63,46.48,46.6,832200.0,30.5886,30.6083,30.5098,30.5886,832200.0
2007-07-17 10:30:00,46.58,46.59,46.48,46.48,305100.0,30.5755,30.582,30.5098,30.5098,305100.0
2007-07-17 11:00:00,46.5,46.58,46.39,46.4,855900.0,30.523,30.5755,30.4507,30.4573,855900.0
2007-07-17 11:30:00,46.43,46.47,46.37,46.44,132900.0,30.477,30.5033,30.4376,30.4836,132900.0
2007-07-17 12:00:00,46.44,46.45,46.23,46.24,231900.0,30.4836,30.4901,30.3457,30.3523,231900.0
2007-07-17 12:30:00,46.22,46.23,46.02,46.17,723900.0,30.3392,30.3457,30.2079,30.3063,723900.0
2007-07-17 13:00:00,46.14,46.27,46.1,46.23,201600.0,30.2866,30.372,30.2604,30.3457,201600.0
2007-07-17 13:30:00,46.23,46.37,46.23,46.27,145800.0,30.3457,30.4376,30.3457,30.372,145800.0
2007-07-17 14:00:00,46.27,46.41,46.27,46.37,160200.0,30.372,30.4639,30.372,30.4376,160200.0
2007-07-17 14:30:00,46.37,46.62,46.32,46.4,565800.0,30.4376,30.6017,30.4048,30.4573,565800.0
2007-07-17 15:00:00,46.4,46.47,46.29,46.36,174300.0,30.4573,30.5033,30.3851,30.4311,174300.0
2007-07-17 15:30:00,46.34,46.34,46.16,46.27,685500.0,30.4179,30.4179,30.2998,30.372,685500.0
2007-07-17 16:00:00,46.28,46.32,46.22,46.3,28500.0,30.3785,30.4048,30.3392,30.3917,28500.0
2007-07-18 09:30:00,45.45,45.81,45.37,45.79,1014300.0,29.8337,30.07,29.7812,30.0569,1014300.0
2007-07-18 10:00:00,45.79,45.82,45.54,45.64,360900.0,30.0569,30.0766,29.8928,29.9584,360900.0
2007-07-18 10:30:00,45.66,45.66,45.12,45.44,858900.0,29.9716,29.9716,29.6171,29.8272,858900.0
2007-07-18 11:00:00,45.44,45.5,45.34,45.37,391500.0,29.8272,29.8665,29.7615,29.7812,391500.0
2007-07-18 11:30:00,45.38,45.39,45.13,45.2,575400.0,29.7878,29.7943,29.6237,29.6696,575400.0
2007-07-18 12:00:00,45.18,45.23,44.85,44.95,1243200.0,29.6565,29.6893,29.4399,29.5055,1243200.0
2007-07-18 12:30:00,44.94,45.17,44.89,45.1,307800.0,29.499,29.6499,29.4661,29.604,307800.0
2007-07-18 13:00:00,45.12,45.17,45.05,45.1,284700.0,29.6171,29.6499,29.5712,29.604,284700.0
2007-07-18 13:30:00,45.1,45.3,45.1,45.24,310800.0,29.604,29.7353,29.604,29.6959,310800.0
2007-07-18 14:00:00,45.24,45.29,45.14,45.14,237300.0,29.6959,29.7287,29.6302,29.6302,237300.0
2007-07-18 14:30:00,45.16,45.18,45.09,45.14,317700.0,29.6434,29.6565,29.5974,29.6302,317700.0
2007-07-18 15:00:00,45.17,45.26,45.17,45.2,393900.0,29.6499,29.709,29.6499,29.6696,393900.0
2007-07-18 15:30:00,45.21,45.5,45.18,45.42,746100.0,29.6762,29.8665,29.6565,29.814,746100.0
2007-07-18 16:00:00,45.42,45.45,45.32,45.45,69300.0,29.814,29.8337,29.7484,29.8337,69300.0
2007-07-19 09:30:00,45.94,46.04,45.94,46.02,611400.0,30.1554,30.221,30.1554,30.2079,611400.0
2007-07-19 10:00:00,46.0,46.11,46.0,46.08,789000.0,30.1947,30.267,30.1947,30.2473,789000.0
2007-07-19 10:30:00,46.09,46.14,46.03,46.04,652800.0,30.2538,30.2866,30.2144,30.221,652800.0
2007-07-19 11:00:00,46.04,46.13,45.97,46.1,388200.0,30.221,30.2801,30.1751,30.2604,388200.0
2007-07-19 11:30:00,46.1,46.12,45.97,46.05,242100.0,30.2604,30.2735,30.1751,30.2276,242100.0
2007-07-19 12:00:00,46.03,46.13,45.99,46.1,308700.0,30.2144,30.2801,30.1882,30.2604,308700.0
2007-07-19 12:30:00,46.1,46.15,46.07,46.13,122700.0,30.2604,30.2932,30.2407,30.2801,122700.0
2007-07-19 13:00:00,46.15,46.16,46.06,46.07,253200.0,30.2932,30.2998,30.2341,30.2407,253200.0
2007-07-19 13:30:00,46.06,46.22,46.05,46.19,99300.0,30.2341,30.3392,30.2276,30.3195,99300.0
2007-07-19 14:00:00,46.2,46.2,45.93,46.05,522600.0,30.326,30.326,30.1488,30.2276,522600.0
2007-07-19 14:30:00,46.05,46.12,45.99,46.08,328800.0,30.2276,30.2735,30.1882,30.2473,328800.0
2007-07-19 15:00:00,46.07,46.24,46.07,46.19,306600.0,30.2407,30.3523,30.2407,30.3195,306600.0
2007-07-19 15:30:00,46.2,46.28,46.11,46.16,506100.0,30.326,30.3785,30.267,30.2998,506100.0
2007-07-19 16:00:00,46.15,46.16,46.07,46.09,27600.0,30.2932,30.2998,30.2407,30.2538,27600.0
2007-07-20 09:30:00,46.67,46.67,46.24,46.28,698700.0,30.6345,30.6345,30.3523,30.3785,698700.0
2007-07-20 10:00:00,46.28,46.37,46.17,46.35,503100.0,30.3785,30.4376,30.3063,30.4245,503100.0
2007-07-20 10:30:00,46.34,46.39,46.2,46.26,964200.0,30.4179,30.4507,30.326,30.3654,964200.0
2007-07-20 11:00:00,46.26,46.37,46.22,46.26,332100.0,30.3654,30.4376,30.3392,30.3654,332100.0
2007-07-20 11:30:00,46.26,46.28,46.1,46.15,406800.0,30.3654,30.3785,30.2604,30.2932,406800.0
2007-07-20 12:00:00,46.14,46.15,46.03,46.15,446700.0,30.2866,30.2932,30.2144,30.2932,446700.0
2007-07-20 12:30:00,46.16,46.2,45.94,45.94,348300.0,30.2998,30.326,30.1554,30.1554,348300.0
2007-07-20 13:00:00,45.96,46.21,45.96,46.18,180900.0,30.1685,30.3326,30.1685,30.3129,180900.0
2007-07-20 13:30:00,46.18,46.37,46.14,46.32,298200.0,30.3129,30.4376,30.2866,30.4048,298200.0
2007-07-20 14:00:00,46.33,46.54,46.27,46.34,325800.0,30.4114,30.5492,30.372,30.4179,325800.0
2007-07-20 14:30:00,46.34,46.41,46.29,46.41,272100.0,30.4179,30.4639,30.3851,30.4639,272100.0
2007-07-20 15:00:00,46.41,46.45,46.28,46.33,339900.0,30.4639,30.4901,30.3785,30.4114,339900.0
2007-07-20 15:30:00,46.32,46.34,46.06,46.07,610200.0,30.4048,30.4179,30.2341,30.2407,610200.0
2007-07-20 16:00:00,46.07,46.09,46.02,46.08,78900.0,30.2407,30.2538,30.2079,30.2473,78900.0
2007-07-23 09:30:00,47.33,47.41,47.17,47.33,1037100.0,31.0678,31.1203,30.9627,31.0678,1037100.0
2007-07-23 10:00:00,47.33,47.36,47.2,47.32,877500.0,31.0678,31.0875,30.9824,31.0612,877500.0
2007-07-23 10:30:00,47.32,47.53,47.28,47.53,628200.0,31.0612,31.1991,31.035,31.1991,628200.0
2007-07-23 11:00:00,47.53,47.6,47.5,47.56,358800.0,31.1991,31.245,31.1794,31.2187,358800.0
2007-07-23 11:30:00,47.57,47.63,47.39,47.53,549600.0,31.2253,31.2647,31.1072,31.1991,549600.0
2007-07-23 12:00:00,47.54,47.56,47.47,47.55,160800.0,31.2056,31.2187,31.1597,31.2122,160800.0
2007-07-23 12:30:00,47.55,47.61,47.52,47.55,157800.0,31.2122,31.2516,31.1925,31.2122,157800.0
2007-07-23 13:00:00,47.56,47.59,47.45,47.47,249900.0,31.2187,31.2384,31.1465,31.1597,249900.0
2007-07-23 13:30:00,47.47,47.57,47.45,47.48,87000.0,31.1597,31.2253,31.1465,31.1662,87000.0
2007-07-23 14:00:00,47.48,47.48,47.4,47.4,151200.0,31.1662,31.1662,31.1137,31.1137,151200.0
2007-07-23 14:30:00,47.43,47.63,47.43,47.53,369300.0,31.1334,31.2647,31.1334,31.1991,369300.0
2007-07-23 15:00:00,47.53,47.54,47.45,47.5,219300.0,31.1991,31.2056,31.1465,31.1794,219300.0
2007-07-23 15:30:00,47.51,47.53,47.4,47.48,730800.0,31.1859,31.1991,31.1137,31.1662,730800.0
2007-07-23 16:00:00,47.48,47.53,47.45,47.48,321900.0,31.1662,31.1991,31.1465,31.1662,321900.0
2007-07-24 09:30:00,47.21,47.28,47.0,47.12,547500.0,30.989,31.035,30.8512,30.9299,547500.0
2007-07-24 10:00:00,47.12,47.22,47.05,47.1,609600.0,30.9299,30.9956,30.884,30.9168,609600.0
2007-07-24 10:30:00,47.11,47.37,47.07,47.34,655200.0,30.9234,31.094,30.8971,31.0743,655200.0
2007-07-24 11:00:00,47.31,47.32,47.17,47.25,270000.0,31.0546,31.0612,30.9627,31.0153,270000.0
2007-07-24 11:30:00,47.23,47.26,47.14,47.24,231900.0,31.0021,31.0218,30.9431,31.0087,231900.0
2007-07-24 12:00:00,47.24,47.29,47.17,47.29,193200.0,31.0087,31.0415,30.9627,31.0415,193200.0
2007-07-24 12:30:00,47.28,47.38,47.27,47.29,116100.0,31.035,31.1006,31.0284,31.0415,116100.0
2007-07-24 13:00:00,47.3,47.31,47.22,47.24,91200.0,31.0481,31.0546,30.9956,31.0087,91200.0
2007-07-24 13:30:00,47.23,47.3,47.12,47.15,488100.0,31.0021,31.0481,30.9299,30.9496,488100.0
2007-07-24 14:00:00,47.15,47.17,47.05,47.09,438000.0,30.9496,30.9627,30.884,30.9102,438000.0
2007-07-24 14:30:00,47.09,47.1,46.87,46.88,810600.0,30.9102,30.9168,30.7658,30.7724,810600.0
2007-07-24 15:00:00,46.88,46.88,46.57,46.57,765600.0,30.7724,30.7724,30.5689,30.5689,765600.0
2007-07-24 15:30:00,46.57,46.57,46.33,46.41,1288500.0,30.5689,30.5689,30.4114,30.4639,1288500.0
2007-07-24 16:00:00,46.41,46.43,46.3,46.33,733800.0,30.4639,30.477,30.3917,30.4114,733800.0
2007-07-25 09:30:00,47.33,47.61,47.3,47.49,1353900.0,31.0678,31.2516,31.0481,31.1728,1353900.0
2007-07-25 10:00:00,47.49,47.49,47.05,47.06,1299900.0,31.1728,31.1728,30.884,30.8905,1299900.0
2007-07-25 10:30:00,47.08,47.14,46.46,46.93,1404900.0,30.9037,30.9431,30.4967,30.8052,1404900.0
2007-07-25 11:00:00,46.94,47.08,46.81,47.04,767400.0,30.8118,30.9037,30.7264,30.8774,767400.0
2007-07-25 11:30:00,47.04,47.17,47.0,47.12,450600.0,30.8774,30.9627,30.8512,30.9299,450600.0
2007-07-25 12:00:00,47.12,47.16,47.0,47.11,354000.0,30.9299,30.9562,30.8512,30.9234,354000.0
2007-07-25 12:30:00,47.12,47.13,46.97,47.07,176100.0,30.9299,30.9365,30.8315,30.8971,176100.0
2007-07-25 13:00:00,47.08,47.1,46.87,46.93,225900.0,30.9037,30.9168,30.7658,30.8052,225900.0
2007-07-25 13:30:00,46.92,47.0,46.82,46.88,330900.0,30.7986,30.8512,30.733,30.7724,330900.0
2007-07-25 14:00:00,46.91,47.15,46.83,47.01,469500.0,30.7921,30.9496,30.7396,30.8577,469500.0
2007-07-25 14:30:00,47.04,47.05,46.82,47.0,481200.0,30.8774,30.884,30.733,30.8512,481200.0
2007-07-25 15:00:00,47.0,47.36,47.0,47.29,790200.0,30.8512,31.0875,30.8512,31.0415,790200.0
2007-07-25 15:30:00,47.3,47.3,47.06,47.14,346500.0,31.0481,31.0481,30.8905,30.9431,346500.0
2007-07-25 16:00:00,47.22,47.22,47.13,47.18,25800.0,30.9956,30.9956,30.9365,30.9693,25800.0
2007-07-26 09:30:00,46.44,46.44,45.45,46.19,2583900.0,30.4836,30.4836,29.8337,30.3195,2583900.0
2007-07-26 10:00:00,46.17,46.49,45.94,46.16,1364400.0,30.3063,30.5164,30.1554,30.2998,1364400.0
2007-07-26 10:30:00,46.17,46.28,46.07,46.17,459600.0,30.3063,30.3785,30.2407,30.3063,459600.0
2007-07-26 11:00:00,46.17,46.17,45.67,45.71,987600.0,30.3063,30.3063,29.9781,30.0044,987600.0
2007-07-26 11:30:00,45.71,45.89,45.55,45.86,856200.0,30.0044,30.1225,29.8994,30.1029,856200.0
2007-07-26 12:00:00,45.86,45.88,45.59,45.65,753000.0,30.1029,30.116,29.9256,29.965,753000.0
2007-07-26 12:30:00,45.65,45.7,45.17,45.33,1172400.0,29.965,29.9978,29.6499,29.755,1172400.0
2007-07-26 13:00:00,45.38,45.38,45.03,45.11,1193400.0,29.7878,29.7878,29.558,29.6105,1193400.0
2007-07-26 13:30:00,45.11,45.29,44.94,45.05,1169400.0,29.6105,29.7287,29.499,29.5712,1169400.0
2007-07-26 14:00:00,45.04,45.19,44.37,44.4,1752600.0,29.5646,29.6631,29.1248,29.1445,1752600.0
2007-07-26 14:30:00,44.4,44.65,44.1,44.52,1529400.0,29.1445,29.3086,28.9476,29.2233,1529400.0
2007-07-26 15:00:00,44.56,45.3,44.51,45.05,1850100.0,29.2495,29.7353,29.2167,29.5712,1850100.0
2007-07-26 15:30:00,45.05,45.4,44.91,45.15,1863600.0,29.5712,29.8009,29.4793,29.6368,1863600.0
2007-07-26 16:00:00,45.12,45.27,44.97,45.19,417300.0,29.6171,29.7156,29.5186,29.6631,417300.0
2007-07-27 09:30:00,45.22,45.39,44.84,45.21,1721700.0,29.6828,29.7943,29.4333,29.6762,1721700.0
2007-07-27 10:00:00,45.21,45.67,45.11,45.43,1362000.0,29.6762,29.9781,29.6105,29.8206,1362000.0
2007-07-27 10:30:00,45.41,45.53,44.89,44.98,739800.0,29.8075,29.8862,29.4661,29.5252,739800.0
2007-07-27 11:00:00,45.0,45.27,44.93,45.03,732000.0,29.5383,29.7156,29.4924,29.558,732000.0
2007-07-27 11:30:00,45.05,45.07,44.6,44.6,917100.0,29.5712,29.5843,29.2758,29.2758,917100.0
2007-07-27 12:00:00,44.6,44.67,44.27,44.59,981000.0,29.2758,29.3217,29.0592,29.2692,981000.0
2007-07-27 12:30:00,44.61,44.77,44.36,44.5,821100.0,29.2823,29.3874,29.1182,29.2101,821100.0
2007-07-27 13:00:00,44.51,44.8,44.47,44.67,1067100.0,29.2167,29.4071,29.1904,29.3217,1067100.0
2007-07-27 13:30:00,44.68,45.08,44.53,44.98,382200.0,29.3283,29.5909,29.2298,29.5252,382200.0
2007-07-27 14:00:00,44.98,45.05,44.71,44.74,352500.0,29.5252,29.5712,29.348,29.3677,352500.0
2007-07-27 14:30:00,44.73,45.3,44.68,45.17,367800.0,29.3611,29.7353,29.3283,29.6499,367800.0
2007-07-27 15:00:00,45.17,45.23,45.03,45.17,424500.0,29.6499,29.6893,29.558,29.6499,424500.0
2007-07-27 15:30:00,45.17,45.3,44.69,44.72,1205100.0,29.6499,29.7353,29.3349,29.3545,1205100.0
2007-07-27 16:00:00,44.72,44.72,44.43,44.43,278100.0,29.3545,29.3545,29.1642,29.1642,278100.0
2007-07-30 09:30:00,45.67,45.98,45.47,45.81,1521600.0,29.9781,30.1816,29.8469,30.07,1521600.0
2007-07-30 10:00:00,45.76,46.07,45.65,46.05,989700.0,30.0372,30.2407,29.965,30.2276,989700.0
2007-07-30 10:30:00,46.05,46.07,45.78,45.95,1081500.0,30.2276,30.2407,30.0503,30.1619,1081500.0
2007-07-30 11:00:00,45.94,46.06,45.7,45.86,491400.0,30.1554,30.2341,29.9978,30.1029,491400.0
2007-07-30 11:30:00,45.86,45.89,45.62,45.87,407100.0,30.1029,30.1225,29.9453,30.1094,407100.0
2007-07-30 12:00:00,45.87,45.93,45.77,45.85,418200.0,30.1094,30.1488,30.0438,30.0963,418200.0
2007-07-30 12:30:00,45.89,46.19,45.87,46.14,354600.0,30.1225,30.3195,30.1094,30.2866,354600.0
2007-07-30 13:00:00,46.15,46.21,46.09,46.15,525900.0,30.2932,30.3326,30.2538,30.2932,525900.0
2007-07-30 13:30:00,46.15,46.39,45.93,46.35,619800.0,30.2932,30.4507,30.1488,30.4245,619800.0
2007-07-30 14:00:00,46.35,46.43,46.32,46.34,808800.0,30.4245,30.477,30.4048,30.4179,808800.0
2007-07-30 14:30:00,46.32,46.45,46.24,46.35,324000.0,30.4048,30.4901,30.3523,30.4245,324000.0
2007-07-30 15:00:00,46.35,46.53,46.33,46.51,459600.0,30.4245,30.5426,30.4114,30.5295,459600.0
2007-07-30 15:30:00,46.51,46.59,46.32,46.4,789000.0,30.5295,30.582,30.4048,30.4573,789000.0
2007-07-30 16:00:00,46.47,46.47,46.38,46.4,42900.0,30.5033,30.5033,30.4442,30.4573,42900.0
2007-07-31 09:30:00,47.27,47.6,45.77,47.41,1908600.0,31.0284,31.245,30.0438,31.1203,1908600.0
2007-07-31 10:00:00,47.41,47.53,47.26,47.26,930900.0,31.1203,31.1991,31.0218,31.0218,930900.0
2007-07-31 10:30:00,47.27,47.38,47.0,47.12,858900.0,31.0284,31.1006,30.8512,30.9299,858900.0
2007-07-31 11:00:00,47.11,47.26,47.06,47.14,881400.0,30.9234,31.0218,30.8905,30.9431,881400.0
2007-07-31 11:30:00,47.14,47.33,47.09,47.27,582900.0,30.9431,31.0678,30.9102,31.0284,582900.0
2007-07-31 12:00:00,47.27,47.33,47.22,47.33,281100.0,31.0284,31.0678,30.9956,31.0678,281100.0
2007-07-31 12:30:00,47.32,47.37,47.27,47.34,212700.0,31.0612,31.094,31.0284,31.0743,212700.0
2007-07-31 13:00:00,47.34,47.43,47.29,47.29,354600.0,31.0743,31.1334,31.0415,31.0415,354600.0
2007-07-31 13:30:00,47.29,47.32,46.95,47.07,508500.0,31.0415,31.0612,30.8183,30.8971,508500.0
2007-07-31 14:00:00,47.09,47.21,46.95,47.0,366300.0,30.9102,30.989,30.8183,30.8512,366300.0
2007-07-31 14:30:00,47.0,47.0,46.46,46.69,1219200.0,30.8512,30.8512,30.4967,30.6477,1219200.0
2007-07-31 15:00:00,46.69,46.93,46.67,46.74,584400.0,30.6477,30.8052,30.6345,30.6805,584400.0
2007-07-31 15:30:00,46.74,46.77,46.22,46.34,1579800.0,30.6805,30.7002,30.3392,30.4179,1579800.0
2007-07-31 16:00:00,46.35,46.5,46.33,46.5,83100.0,30.4245,30.523,30.4114,30.523,83100.0
2007-08-01 09:30:00,45.53,46.04,45.17,45.39,3798900.0,29.8862,30.221,29.6499,29.7943,3798900.0
2007-08-01 10:00:00,45.38,45.89,45.23,45.66,1508700.0,29.7878,30.1225,29.6893,29.9716,1508700.0
2007-08-01 10:30:00,45.66,45.72,45.27,45.28,981600.0,29.9716,30.011,29.7156,29.7221,981600.0
2007-08-01 11:00:00,45.27,45.55,45.19,45.28,675900.0,29.7156,29.8994,29.6631,29.7221,675900.0
2007-08-01 11:30:00,45.25,45.48,45.22,45.44,603600.0,29.7024,29.8534,29.6828,29.8272,603600.0
2007-08-01 12:00:00,45.47,45.75,45.37,45.64,740400.0,29.8469,30.0306,29.7812,29.9584,740400.0
2007-08-01 12:30:00,45.66,45.71,45.46,45.58,894900.0,29.9716,30.0044,29.8403,29.9191,894900.0
2007-08-01 13:00:00,45.57,45.57,45.17,45.26,549000.0,29.9125,29.9125,29.6499,29.709,549000.0
2007-08-01 13:30:00,45.27,45.38,45.17,45.21,561900.0,29.7156,29.7878,29.6499,29.6762,561900.0
2007-08-01 14:00:00,45.22,45.22,45.0,45.11,655800.0,29.6828,29.6828,29.5383,29.6105,655800.0
2007-08-01 14:30:00,45.09,45.24,44.64,44.79,1171800.0,29.5974,29.6959,29.302,29.4005,1171800.0
2007-08-01 15:00:00,44.79,44.91,44.57,44.8,1108800.0,29.4005,29.4793,29.2561,29.4071,1108800.0
2007-08-01 15:30:00,44.8,45.83,44.72,45.67,1968900.0,29.4071,30.0832,29.3545,29.9781,1968900.0
2007-08-01 16:00:00,45.67,45.78,45.17,45.68,64800.0,29.9781,30.0503,29.6499,29.9847,64800.0
2007-08-02 09:30:00,45.17,45.43,44.96,45.43,2570700.0,29.6499,29.8206,29.5121,29.8206,2570700.0
2007-08-02 10:00:00,45.42,45.42,45.03,45.16,1266900.0,29.814,29.814,29.558,29.6434,1266900.0
2007-08-02 10:30:00,45.13,45.2,45.07,45.12,1002300.0,29.6237,29.6696,29.5843,29.6171,1002300.0
2007-08-02 11:00:00,45.12,45.16,44.89,45.11,890100.0,29.6171,29.6434,29.4661,29.6105,890100.0
2007-08-02 11:30:00,45.12,45.32,45.04,45.31,258600.0,29.6171,29.7484,29.5646,29.7418,258600.0
2007-08-02 12:00:00,45.31,45.43,45.17,45.18,606600.0,29.7418,29.8206,29.6499,29.6565,606600.0
2007-08-02 12:30:00,45.18,45.23,45.11,45.11,269100.0,29.6565,29.6893,29.6105,29.6105,269100.0
2007-08-02 13:00:00,45.12,45.2,45.04,45.1,629100.0,29.6171,29.6696,29.5646,29.604,629100.0
2007-08-02 13:30:00,45.09,45.22,45.05,45.11,246300.0,29.5974,29.6828,29.5712,29.6105,246300.0
2007-08-02 14:00:00,45.11,45.18,45.07,45.08,135000.0,29.6105,29.6565,29.5843,29.5909,135000.0
2007-08-02 14:30:00,45.09,45.16,44.97,45.03,240600.0,29.5974,29.6434,29.5186,29.558,240600.0
2007-08-02 15:00:00,45.0,45.5,44.93,45.43,492300.0,29.5383,29.8665,29.4924,29.8206,492300.0
2007-08-02 15:30:00,45.38,45.61,45.25,45.26,788700.0,29.7878,29.9388,29.7024,29.709,788700.0
2007-08-02 16:00:00,45.26,45.39,45.26,45.39,44400.0,29.709,29.7943,29.709,29.7943,44400.0
2007-08-03 09:30:00,45.2,45.22,44.71,44.78,935400.0,29.6696,29.6828,29.348,29.3939,935400.0
2007-08-03 10:00:00,44.79,44.82,44.54,44.73,1005300.0,29.4005,29.4202,29.2364,29.3611,1005300.0
2007-08-03 10:30:00,44.73,44.8,44.53,44.63,488400.0,29.3611,29.4071,29.2298,29.2955,488400.0
2007-08-03 11:00:00,44.66,44.77,44.64,44.73,296700.0,29.3152,29.3874,29.302,29.3611,296700.0
2007-08-03 11:30:00,44.74,44.93,44.63,44.78,563700.0,29.3677,29.4924,29.2955,29.3939,563700.0
2007-08-03 12:00:00,44.79,44.88,44.62,44.64,363900.0,29.4005,29.4596,29.2889,29.302,363900.0
2007-08-03 12:30:00,44.66,44.75,44.6,44.63,401400.0,29.3152,29.3742,29.2758,29.2955,401400.0
2007-08-03 13:00:00,44.61,44.67,44.55,44.61,267900.0,29.2823,29.3217,29.243,29.2823,267900.0
2007-08-03 13:30:00,44.62,44.71,44.51,44.67,207300.0,29.2889,29.348,29.2167,29.3217,207300.0
2007-08-03 14:00:00,44.67,44.77,44.28,44.3,458400.0,29.3217,29.3874,29.0657,29.0789,458400.0
2007-08-03 14:30:00,44.29,44.49,44.24,44.24,474300.0,29.0723,29.2036,29.0395,29.0395,474300.0
2007-08-03 15:00:00,44.26,44.26,43.77,43.77,1186800.0,29.0526,29.0526,28.731,28.731,1186800.0
2007-08-03 15:30:00,43.75,43.9,43.11,43.33,2078700.0,28.7178,28.8163,28.2977,28.4421,2078700.0
2007-08-03 16:00:00,43.31,43.34,43.13,43.3,39000.0,28.429,28.4487,28.3109,28.4224,39000.0
2007-08-06 09:30:00,43.34,43.63,42.0,42.69,2368800.0,28.4487,28.6391,27.5691,28.022,2368800.0
2007-08-06 10:00:00,42.69,42.79,42.37,42.47,1253700.0,28.022,28.0877,27.812,27.8776,1253700.0
2007-08-06 10:30:00,42.47,42.61,42.27,42.4,795900.0,27.8776,27.9695,27.7463,27.8317,795900.0
2007-08-06 11:00:00,42.42,42.73,42.3,42.64,845700.0,27.8448,28.0483,27.766,27.9892,845700.0
2007-08-06 11:30:00,42.63,42.94,42.46,42.87,868200.0,27.9827,28.1861,27.8711,28.1402,868200.0
2007-08-06 12:00:00,42.87,42.9,42.57,42.68,572100.0,28.1402,28.1599,27.9433,28.0155,572100.0
2007-08-06 12:30:00,42.67,43.13,42.64,43.0,614700.0,28.0089,28.3109,27.9892,28.2255,614700.0
2007-08-06 13:00:00,43.0,43.07,42.84,43.0,807300.0,28.2255,28.2715,28.1205,28.2255,807300.0
2007-08-06 13:30:00,42.98,42.99,42.71,42.76,362700.0,28.2124,28.219,28.0352,28.068,362700.0
2007-08-06 14:00:00,42.75,43.02,42.7,42.88,493500.0,28.0614,28.2387,28.0286,28.1468,493500.0
2007-08-06 14:30:00,42.88,43.3,42.86,43.0,594600.0,28.1468,28.4224,28.1336,28.2255,594600.0
2007-08-06 15:00:00,43.0,43.42,42.98,43.34,889500.0,28.2255,28.5012,28.2124,28.4487,889500.0
2007-08-06 15:30:00,43.36,44.01,43.2,43.75,1873500.0,28.4618,28.8885,28.3568,28.7178,1873500.0
2007-08-06 16:00:00,43.76,43.8,43.67,43.73,28200.0,28.7244,28.7507,28.6653,28.7047,28200.0
2007-08-07 09:30:00,42.93,43.0,42.55,42.93,822000.0,28.1796,28.2255,27.9301,28.1796,822000.0
2007-08-07 10:00:00,42.91,43.06,42.88,42.92,699300.0,28.1665,28.2649,28.1468,28.173,699300.0
2007-08-07 10:30:00,42.91,42.95,42.76,42.87,881100.0,28.1665,28.1927,28.068,28.1402,881100.0
2007-08-07 11:00:00,42.88,42.99,42.87,42.97,304500.0,28.1468,28.219,28.1402,28.2058,304500.0
2007-08-07 11:30:00,42.97,43.13,42.9,43.12,423000.0,28.2058,28.3109,28.1599,28.3043,423000.0
2007-08-07 12:00:00,43.12,43.4,43.12,43.23,255000.0,28.3043,28.4881,28.3043,28.3765,255000.0
2007-08-07 12:30:00,43.24,43.32,43.11,43.17,196200.0,28.3831,28.4356,28.2977,28.3371,196200.0
2007-08-07 13:00:00,43.16,43.3,43.15,43.27,553500.0,28.3306,28.4224,28.324,28.4028,553500.0
2007-08-07 13:30:00,43.25,43.52,43.2,43.42,879300.0,28.3896,28.5669,28.3568,28.5012,879300.0
2007-08-07 14:00:00,43.43,43.52,42.67,42.98,1008000.0,28.5078,28.5669,28.0089,28.2124,1008000.0
2007-08-07 14:30:00,42.99,43.5,42.68,43.48,624300.0,28.219,28.5537,28.0155,28.5406,624300.0
2007-08-07 15:00:00,43.52,43.73,43.24,43.51,585600.0,28.5669,28.7047,28.3831,28.5603,585600.0
2007-08-07 15:30:00,43.49,43.85,43.27,43.41,990000.0,28.5472,28.7835,28.4028,28.4947,990000.0
2007-08-07 16:00:00,43.42,43.5,43.35,43.41,10200.0,28.5012,28.5537,28.4553,28.4947,10200.0
2007-08-08 09:30:00,44.65,45.19,44.24,45.08,1162500.0,29.3086,29.6631,29.0395,29.5909,1162500.0
2007-08-08 10:00:00,45.08,45.31,45.01,45.26,514800.0,29.5909,29.7418,29.5449,29.709,514800.0
2007-08-08 10:30:00,45.26,45.6,45.25,45.53,981300.0,29.709,29.9322,29.7024,29.8862,981300.0
2007-08-08 11:00:00,45.55,45.55,45.32,45.34,813300.0,29.8994,29.8994,29.7484,29.7615,813300.0
2007-08-08 11:30:00,45.34,45.45,45.22,45.38,241800.0,29.7615,29.8337,29.6828,29.7878,241800.0
2007-08-08 12:00:00,45.37,45.7,45.33,45.4,447300.0,29.7812,29.9978,29.755,29.8009,447300.0
2007-08-08 12:30:00,45.4,45.51,45.35,45.37,277200.0,29.8009,29.8731,29.7681,29.7812,277200.0
2007-08-08 13:00:00,45.39,45.5,45.37,45.48,222000.0,29.7943,29.8665,29.7812,29.8534,222000.0
2007-08-08 13:30:00,45.49,45.56,45.45,45.52,189900.0,29.86,29.9059,29.8337,29.8797,189900.0
2007-08-08 14:00:00,45.52,45.73,45.45,45.65,285300.0,29.8797,30.0175,29.8337,29.965,285300.0
2007-08-08 14:30:00,45.65,45.72,45.2,45.33,449700.0,29.965,30.011,29.6696,29.755,449700.0
2007-08-08 15:00:00,45.34,45.41,44.73,44.79,866700.0,29.7615,29.8075,29.3611,29.4005,866700.0
2007-08-08 15:30:00,44.77,45.27,44.67,45.22,689700.0,29.3874,29.7156,29.3217,29.6828,689700.0
2007-08-08 16:00:00,45.25,45.29,45.16,45.17,34800.0,29.7024,29.7287,29.6434,29.6499,34800.0
2007-08-09 09:30:00,43.81,44.21,43.5,44.05,1182300.0,28.7572,29.0198,28.5537,28.9148,1182300.0
2007-08-09 10:00:00,44.05,44.26,44.01,44.22,892800.0,28.9148,29.0526,28.8885,29.0263,892800.0
2007-08-09 10:30:00,44.22,44.61,44.15,44.2,771900.0,29.0263,29.2823,28.9804,29.0132,771900.0
2007-08-09 11:00:00,44.22,44.38,44.1,44.15,397500.0,29.0263,29.1314,28.9476,28.9804,397500.0
2007-08-09 11:30:00,44.12,44.22,43.92,44.05,291900.0,28.9607,29.0263,28.8294,28.9148,291900.0
2007-08-09 12:00:00,44.05,44.16,43.87,44.07,191100.0,28.9148,28.987,28.7966,28.9279,191100.0
2007-08-09 12:30:00,44.04,44.05,43.75,43.85,365100.0,28.9082,28.9148,28.7178,28.7835,365100.0
2007-08-09 13:00:00,43.82,43.85,43.6,43.73,282000.0,28.7638,28.7835,28.6194,28.7047,282000.0
2007-08-09 13:30:00,43.73,43.96,43.7,43.84,300600.0,28.7047,28.8557,28.685,28.7769,300600.0
2007-08-09 14:00:00,43.84,43.84,43.53,43.57,387600.0,28.7769,28.7769,28.5734,28.5997,387600.0
2007-08-09 14:30:00,43.58,43.67,43.47,43.5,586500.0,28.6062,28.6653,28.534,28.5537,586500.0
2007-08-09 15:00:00,43.5,43.66,43.42,43.6,701400.0,28.5537,28.6588,28.5012,28.6194,701400.0
2007-08-09 15:30:00,43.63,43.83,43.45,43.67,757800.0,28.6391,28.7703,28.5209,28.6653,757800.0
2007-08-09 16:00:00,43.68,43.72,43.55,43.59,33000.0,28.6719,28.6981,28.5866,28.6128,33000.0
2007-08-10 09:30:00,42.67,42.9,42.51,42.82,1784100.0,28.0089,28.1599,27.9039,28.1074,1784100.0
2007-08-10 10:00:00,42.81,42.89,42.52,42.59,1029600.0,28.1008,28.1533,27.9105,27.9564,1029600.0
2007-08-10 10:30:00,42.6,42.64,42.25,42.42,872400.0,27.963,27.9892,27.7332,27.8448,872400.0
2007-08-10 11:00:00,42.43,42.83,42.38,42.68,1163700.0,27.8514,28.1139,27.8186,28.0155,1163700.0
2007-08-10 11:30:00,42.67,43.2,42.59,43.15,770100.0,28.0089,28.3568,27.9564,28.324,770100.0
2007-08-10 12:00:00,43.15,43.73,43.07,43.44,639900.0,28.324,28.7047,28.2715,28.5143,639900.0
2007-08-10 12:30:00,43.47,43.67,43.0,43.06,721500.0,28.534,28.6653,28.2255,28.2649,721500.0
2007-08-10 13:00:00,43.05,43.57,43.05,43.35,352500.0,28.2583,28.5997,28.2583,28.4553,352500.0
2007-08-10 13:30:00,43.36,43.38,42.93,43.04,459600.0,28.4618,28.475,28.1796,28.2518,459600.0
2007-08-10 14:00:00,43.06,43.39,42.96,43.22,384900.0,28.2649,28.4815,28.1993,28.3699,384900.0
2007-08-10 14:30:00,43.21,43.21,42.93,42.95,564000.0,28.3634,28.3634,28.1796,28.1927,564000.0
2007-08-10 15:00:00,42.94,43.51,42.93,43.49,656100.0,28.1861,28.5603,28.1796,28.5472,656100.0
2007-08-10 15:30:00,43.49,43.78,43.31,43.38,1536000.0,28.5472,28.7375,28.429,28.475,1536000.0
2007-08-10 16:00:00,43.4,43.57,43.27,43.33,44100.0,28.4881,28.5997,28.4028,28.4421,44100.0
2007-08-13 09:30:00,44.09,44.33,43.77,43.84,1252200.0,28.941,29.0985,28.731,28.7769,1252200.0
2007-08-13 10:00:00,43.84,44.06,43.84,43.95,626700.0,28.7769,28.9213,28.7769,28.8491,626700.0
2007-08-13 10:30:00,43.95,43.95,43.82,43.93,488700.0,28.8491,28.8491,28.7638,28.836,488700.0
2007-08-13 11:00:00,43.91,43.91,43.64,43.84,464400.0,28.8229,28.8229,28.6456,28.7769,464400.0
2007-08-13 11:30:00,43.84,44.03,43.82,43.92,203100.0,28.7769,28.9016,28.7638,28.8294,203100.0
2007-08-13 12:00:00,43.93,43.97,43.81,43.82,369000.0,28.836,28.8622,28.7572,28.7638,369000.0
2007-08-13 12:30:00,43.82,43.84,43.64,43.8,728400.0,28.7638,28.7769,28.6456,28.7507,728400.0
2007-08-13 13:00:00,43.83,43.83,43.5,43.59,393300.0,28.7703,28.7703,28.5537,28.6128,393300.0
2007-08-13 13:30:00,43.56,43.74,43.53,43.74,254100.0,28.5931,28.7113,28.5734,28.7113,254100.0
2007-08-13 14:00:00,43.72,43.83,43.67,43.8,195000.0,28.6981,28.7703,28.6653,28.7507,195000.0
2007-08-13 14:30:00,43.8,43.8,43.69,43.74,145200.0,28.7507,28.7507,28.6784,28.7113,145200.0
2007-08-13 15:00:00,43.74,43.78,43.43,43.56,394200.0,28.7113,28.7375,28.5078,28.5931,394200.0
2007-08-13 15:30:00,43.59,43.65,43.38,43.4,408300.0,28.6128,28.6522,28.475,28.4881,408300.0
2007-08-13 16:00:00,43.44,43.48,43.33,43.33,17700.0,28.5143,28.5406,28.4421,28.4421,17700.0
2007-08-14 09:30:00,43.63,43.72,43.5,43.57,559800.0,28.6391,28.6981,28.5537,28.5997,559800.0
2007-08-14 10:00:00,43.59,43.64,43.22,43.31,508500.0,28.6128,28.6456,28.3699,28.429,508500.0
2007-08-14 10:30:00,43.31,43.33,42.99,43.03,573600.0,28.429,28.4421,28.219,28.2452,573600.0
2007-08-14 11:00:00,43.0,43.0,42.77,42.88,795300.0,28.2255,28.2255,28.0746,28.1468,795300.0
2007-08-14 11:30:00,42.9,43.3,42.82,43.24,770400.0,28.1599,28.4224,28.1074,28.3831,770400.0
2007-08-14 12:00:00,43.24,43.32,43.12,43.15,264900.0,28.3831,28.4356,28.3043,28.324,264900.0
2007-08-14 12:30:00,43.17,43.2,43.03,43.15,219600.0,28.3371,28.3568,28.2452,28.324,219600.0
2007-08-14 13:00:00,43.13,43.15,42.88,42.98,235800.0,28.3109,28.324,28.1468,28.2124,235800.0
2007-08-14 13:30:00,42.98,43.06,42.72,42.72,381900.0,28.2124,28.2649,28.0417,28.0417,381900.0
2007-08-14 14:00:00,42.75,42.8,42.61,42.76,1254900.0,28.0614,28.0942,27.9695,28.068,1254900.0
2007-08-14 14:30:00,42.74,42.75,42.5,42.65,825900.0,28.0549,28.0614,27.8973,27.9958,825900.0
2007-08-14 15:00:00,42.65,42.88,42.57,42.76,1074300.0,27.9958,28.1468,27.9433,28.068,1074300.0
2007-08-14 15:30:00,42.75,42.75,42.5,42.55,840300.0,28.0614,28.0614,27.8973,27.9301,840300.0
2007-08-14 16:00:00,42.57,42.62,42.53,42.6,68100.0,27.9433,27.9761,27.917,27.963,68100.0
2007-08-15 09:30:00,42.13,42.57,41.72,42.4,1545000.0,27.6545,27.9433,27.3853,27.8317,1545000.0
2007-08-15 10:00:00,42.44,42.59,42.08,42.56,895200.0,27.8579,27.9564,27.6216,27.9367,895200.0
2007-08-15 10:30:00,42.56,42.58,41.98,42.08,628200.0,27.9367,27.9498,27.556,27.6216,628200.0
2007-08-15 11:00:00,42.08,42.26,42.03,42.19,297600.0,27.6216,27.7398,27.5888,27.6938,297600.0
2007-08-15 11:30:00,42.19,42.2,41.77,41.83,532500.0,27.6938,27.7004,27.4181,27.4575,532500.0
2007-08-15 12:00:00,41.85,41.94,41.78,41.88,334200.0,27.4707,27.5297,27.4247,27.4904,334200.0
2007-08-15 12:30:00,41.88,41.98,41.78,41.78,495900.0,27.4904,27.556,27.4247,27.4247,495900.0
2007-08-15 13:00:00,41.81,41.98,41.73,41.86,526800.0,27.4444,27.556,27.3919,27.4772,526800.0
2007-08-15 13:30:00,41.88,42.16,41.88,42.09,581100.0,27.4904,27.6741,27.4904,27.6282,581100.0
2007-08-15 14:00:00,42.08,42.1,41.83,41.86,494400.0,27.6216,27.6348,27.4575,27.4772,494400.0
2007-08-15 14:30:00,41.86,41.92,41.5,41.56,1140000.0,27.4772,27.5166,27.2409,27.2803,1140000.0
2007-08-15 15:00:00,41.59,41.7,41.07,41.09,1305300.0,27.3,27.3722,26.9587,26.9718,1305300.0
2007-08-15 15:30:00,41.15,41.17,40.67,40.82,2525400.0,27.0112,27.0243,26.6961,26.7946,2525400.0
2007-08-15 16:00:00,40.78,40.87,40.73,40.84,263400.0,26.7683,26.8274,26.7355,26.8077,263400.0
2007-08-16 09:30:00,39.56,39.67,38.33,39.0,3575700.0,25.9675,26.0397,25.1601,25.5999,3575700.0
2007-08-16 10:00:00,39.02,39.15,38.34,38.34,3141300.0,25.613,25.6984,25.1667,25.1667,3141300.0
2007-08-16 10:30:00,38.34,38.75,38.17,38.65,2276700.0,25.1667,25.4358,25.0551,25.3702,2276700.0
2007-08-16 11:00:00,38.65,38.97,38.55,38.66,1542300.0,25.3702,25.5802,25.3045,25.3767,1542300.0
2007-08-16 11:30:00,38.67,38.7,38.3,38.34,966900.0,25.3833,25.403,25.1404,25.1667,966900.0
2007-08-16 12:00:00,38.34,38.34,37.67,37.74,2043600.0,25.1667,25.1667,24.7269,24.7728,2043600.0
2007-08-16 12:30:00,37.74,37.88,37.1,37.2,1606200.0,24.7728,24.8647,24.3527,24.4184,1606200.0
2007-08-16 13:00:00,37.17,37.85,37.07,37.71,1210800.0,24.3987,24.845,24.333,24.7531,1210800.0
2007-08-16 13:30:00,37.71,38.55,37.71,38.45,1347900.0,24.7531,25.3045,24.7531,25.2389,1347900.0
2007-08-16 14:00:00,38.45,38.95,38.35,38.7,1415100.0,25.2389,25.5671,25.1732,25.403,1415100.0
2007-08-16 14:30:00,38.73,38.83,38.37,38.77,952200.0,25.4227,25.4883,25.1864,25.4489,952200.0
2007-08-16 15:00:00,38.77,38.85,38.07,38.84,1452000.0,25.4489,25.5014,24.9894,25.4949,1452000.0
2007-08-16 15:30:00,38.86,40.21,38.85,40.02,2961000.0,25.508,26.3941,25.5014,26.2694,2961000.0
2007-08-16 16:00:00,40.0,40.02,39.83,39.93,185400.0,26.2563,26.2694,26.1447,26.2104,185400.0
2007-08-17 09:30:00,41.26,41.77,40.69,40.8,3178800.0,27.0834,27.4181,26.7092,26.7814,3178800.0
2007-08-17 10:00:00,40.77,41.39,40.52,40.57,2110200.0,26.7617,27.1687,26.5976,26.6305,2110200.0
2007-08-17 10:30:00,40.55,40.71,40.27,40.64,2154900.0,26.6173,26.7224,26.4335,26.6764,2154900.0
2007-08-17 11:00:00,40.6,40.95,40.49,40.65,1496700.0,26.6501,26.8799,26.5779,26.683,1496700.0
2007-08-17 11:30:00,40.64,40.95,40.54,40.68,861600.0,26.6764,26.8799,26.6108,26.7027,861600.0
2007-08-17 12:00:00,40.7,41.03,40.6,41.03,477300.0,26.7158,26.9324,26.6501,26.9324,477300.0
2007-08-17 12:30:00,41.03,41.27,40.95,41.11,746700.0,26.9324,27.0899,26.8799,26.9849,746700.0
2007-08-17 13:00:00,41.1,41.47,41.1,41.26,505200.0,26.9784,27.2212,26.9784,27.0834,505200.0
2007-08-17 13:30:00,41.26,41.42,41.07,41.16,296100.0,27.0834,27.1884,26.9587,27.0177,296100.0
2007-08-17 14:00:00,41.18,41.21,40.93,41.1,389400.0,27.0309,27.0506,26.8668,26.9784,389400.0
2007-08-17 14:30:00,41.1,41.23,41.02,41.2,382200.0,26.9784,27.0637,26.9258,27.044,382200.0
2007-08-17 15:00:00,41.18,41.85,41.16,41.55,1836300.0,27.0309,27.4707,27.0177,27.2737,1836300.0
2007-08-17 15:30:00,41.55,41.78,41.29,41.32,2217000.0,27.2737,27.4247,27.1031,27.1228,2217000.0
2007-08-17 16:00:00,41.28,41.5,41.17,41.42,228000.0,27.0965,27.2409,27.0243,27.1884,228000.0
2007-08-20 09:30:00,42.7,42.8,42.19,42.31,2008800.0,28.0286,28.0942,27.6938,27.7726,2008800.0
2007-08-20 10:00:00,42.35,42.67,42.27,42.44,744000.0,27.7989,28.0089,27.7463,27.8579,744000.0
2007-08-20 10:30:00,42.42,42.56,42.26,42.38,631500.0,27.8448,27.9367,27.7398,27.8186,631500.0
2007-08-20 11:00:00,42.39,42.55,42.26,42.37,714300.0,27.8251,27.9301,27.7398,27.812,714300.0
2007-08-20 11:30:00,42.37,42.42,42.04,42.06,617100.0,27.812,27.8448,27.5954,27.6085,617100.0
2007-08-20 12:00:00,42.07,42.18,41.81,41.96,846300.0,27.6151,27.6873,27.4444,27.5429,846300.0
2007-08-20 12:30:00,41.94,42.02,41.84,41.84,431400.0,27.5297,27.5822,27.4641,27.4641,431400.0
2007-08-20 13:00:00,41.84,42.06,41.8,41.94,401400.0,27.4641,27.6085,27.4378,27.5297,401400.0
2007-08-20 13:30:00,41.92,42.21,41.75,42.0,532500.0,27.5166,27.707,27.405,27.5691,532500.0
2007-08-20 14:00:00,42.03,42.2,41.91,42.19,534000.0,27.5888,27.7004,27.51,27.6938,534000.0
2007-08-20 14:30:00,42.2,42.49,42.14,42.49,734700.0,27.7004,27.8908,27.661,27.8908,734700.0
2007-08-20 15:00:00,42.5,42.83,42.45,42.67,1206900.0,27.8973,28.1139,27.8645,28.0089,1206900.0
2007-08-20 15:30:00,42.65,42.67,42.34,42.57,975000.0,27.9958,28.0089,27.7923,27.9433,975000.0
2007-08-20 16:00:00,42.58,42.58,42.47,42.47,14400.0,27.9498,27.9498,27.8776,27.8776,14400.0
2007-08-21 09:30:00,43.03,43.96,42.85,43.26,2575800.0,28.2452,28.8557,28.1271,28.3962,2575800.0
2007-08-21 10:00:00,43.28,43.32,42.89,42.94,921900.0,28.4093,28.4356,28.1533,28.1861,921900.0
2007-08-21 10:30:00,42.96,43.18,42.93,43.12,564000.0,28.1993,28.3437,28.1796,28.3043,564000.0
2007-08-21 11:00:00,43.1,43.17,42.84,43.13,463200.0,28.2912,28.3371,28.1205,28.3109,463200.0
2007-08-21 11:30:00,43.14,43.46,43.12,43.38,517800.0,28.3174,28.5275,28.3043,28.475,517800.0
2007-08-21 12:00:00,43.38,43.45,43.28,43.45,293400.0,28.475,28.5209,28.4093,28.5209,293400.0
2007-08-21 12:30:00,43.39,43.4,43.15,43.27,411000.0,28.4815,28.4881,28.324,28.4028,411000.0
2007-08-21 13:00:00,43.25,43.3,43.14,43.19,374400.0,28.3896,28.4224,28.3174,28.3502,374400.0
2007-08-21 13:30:00,43.21,43.33,43.2,43.23,124800.0,28.3634,28.4421,28.3568,28.3765,124800.0
2007-08-21 14:00:00,43.26,43.35,43.17,43.23,210600.0,28.3962,28.4553,28.3371,28.3765,210600.0
2007-08-21 14:30:00,43.23,43.26,43.03,43.1,363300.0,28.3765,28.3962,28.2452,28.2912,363300.0
2007-08-21 15:00:00,43.08,43.16,42.94,42.97,544800.0,28.278,28.3306,28.1861,28.2058,544800.0
2007-08-21 15:30:00,42.98,43.11,42.97,43.05,1122000.0,28.2124,28.2977,28.2058,28.2583,1122000.0
2007-08-21 16:00:00,43.03,43.1,43.0,43.0,113700.0,28.2452,28.2912,28.2255,28.2255,113700.0
2007-08-22 09:30:00,44.72,45.33,44.69,44.93,1762800.0,29.3545,29.755,29.3349,29.4924,1762800.0
2007-08-22 10:00:00,44.93,45.21,44.93,45.2,852600.0,29.4924,29.6762,29.4924,29.6696,852600.0
2007-08-22 10:30:00,45.21,45.25,45.04,45.2,843600.0,29.6762,29.7024,29.5646,29.6696,843600.0
2007-08-22 11:00:00,45.21,45.27,45.02,45.13,867900.0,29.6762,29.7156,29.5515,29.6237,867900.0
2007-08-22 11:30:00,45.13,45.41,45.13,45.3,866700.0,29.6237,29.8075,29.6237,29.7353,866700.0
2007-08-22 12:00:00,45.3,45.43,45.22,45.27,411900.0,29.7353,29.8206,29.6828,29.7156,411900.0
2007-08-22 12:30:00,45.28,45.3,45.12,45.2,728100.0,29.7221,29.7353,29.6171,29.6696,728100.0
2007-08-22 13:00:00,45.21,45.28,45.03,45.18,363300.0,29.6762,29.7221,29.558,29.6565,363300.0
2007-08-22 13:30:00,45.15,45.53,45.12,45.52,416100.0,29.6368,29.8862,29.6171,29.8797,416100.0
2007-08-22 14:00:00,45.52,45.57,45.37,45.44,520500.0,29.8797,29.9125,29.7812,29.8272,520500.0
2007-08-22 14:30:00,45.44,45.55,45.34,45.52,596400.0,29.8272,29.8994,29.7615,29.8797,596400.0
2007-08-22 15:00:00,45.54,45.81,45.53,45.7,726900.0,29.8928,30.07,29.8862,29.9978,726900.0
2007-08-22 15:30:00,45.71,45.99,45.69,45.9,1046100.0,30.0044,30.1882,29.9913,30.1291,1046100.0
2007-08-22 16:00:00,45.89,45.98,45.85,45.97,120900.0,30.1225,30.1816,30.0963,30.1751,120900.0
2007-08-23 09:30:00,46.22,46.4,46.0,46.0,1879800.0,30.3392,30.4573,30.1947,30.1947,1879800.0
2007-08-23 10:00:00,46.0,46.14,45.62,45.76,1943700.0,30.1947,30.2866,29.9453,30.0372,1943700.0
2007-08-23 10:30:00,45.76,46.0,45.74,45.96,895800.0,30.0372,30.1947,30.0241,30.1685,895800.0
2007-08-23 11:00:00,46.0,46.0,45.58,45.67,474300.0,30.1947,30.1947,29.9191,29.9781,474300.0
2007-08-23 11:30:00,45.67,45.7,45.27,45.29,735900.0,29.9781,29.9978,29.7156,29.7287,735900.0
2007-08-23 12:00:00,45.3,45.5,45.28,45.5,564600.0,29.7353,29.8665,29.7221,29.8665,564600.0
2007-08-23 12:30:00,45.5,45.64,45.4,45.45,480300.0,29.8665,29.9584,29.8009,29.8337,480300.0
2007-08-23 13:00:00,45.45,45.71,45.44,45.57,411300.0,29.8337,30.0044,29.8272,29.9125,411300.0
2007-08-23 13:30:00,45.57,45.87,45.54,45.87,455400.0,29.9125,30.1094,29.8928,30.1094,455400.0
2007-08-23 14:00:00,45.87,46.1,45.82,45.83,552000.0,30.1094,30.2604,30.0766,30.0832,552000.0
2007-08-23 14:30:00,45.83,46.01,45.81,45.85,427200.0,30.0832,30.2013,30.07,30.0963,427200.0
2007-08-23 15:00:00,45.87,46.12,45.72,46.07,492600.0,30.1094,30.2735,30.011,30.2407,492600.0
2007-08-23 15:30:00,46.07,46.17,45.87,46.13,717600.0,30.2407,30.3063,30.1094,30.2801,717600.0
2007-08-23 16:00:00,46.12,46.12,45.92,46.05,30000.0,30.2735,30.2735,30.1422,30.2276,30000.0
2007-08-24 09:30:00,46.35,46.71,46.34,46.63,699300.0,30.4245,30.6608,30.4179,30.6083,699300.0
2007-08-24 10:00:00,46.62,47.06,46.62,46.95,883800.0,30.6017,30.8905,30.6017,30.8183,883800.0
2007-08-24 10:30:00,46.96,47.01,46.86,46.97,625800.0,30.8249,30.8577,30.7593,30.8315,625800.0
2007-08-24 11:00:00,46.95,47.11,46.92,47.0,706500.0,30.8183,30.9234,30.7986,30.8512,706500.0
2007-08-24 11:30:00,47.01,47.2,46.97,47.14,320100.0,30.8577,30.9824,30.8315,30.9431,320100.0
2007-08-24 12:00:00,47.16,47.42,47.11,47.37,693900.0,30.9562,31.1268,30.9234,31.094,693900.0
2007-08-24 12:30:00,47.37,47.46,47.37,47.39,462000.0,31.094,31.1531,31.094,31.1072,462000.0
2007-08-24 13:00:00,47.39,47.58,47.38,47.53,549900.0,31.1072,31.2319,31.1006,31.1991,549900.0
2007-08-24 13:30:00,47.53,47.59,47.47,47.54,421200.0,31.1991,31.2384,31.1597,31.2056,421200.0
2007-08-24 14:00:00,47.53,47.65,47.52,47.63,481500.0,31.1991,31.2778,31.1925,31.2647,481500.0
2007-08-24 14:30:00,47.63,47.82,47.54,47.77,605700.0,31.2647,31.3894,31.2056,31.3566,605700.0
2007-08-24 15:00:00,47.78,47.83,47.73,47.83,804300.0,31.3632,31.396,31.3303,31.396,804300.0
2007-08-24 15:30:00,47.83,48.06,47.79,47.9,1719000.0,31.396,31.5469,31.3697,31.4419,1719000.0
2007-08-24 16:00:00,47.9,47.92,47.77,47.88,33300.0,31.4419,31.4551,31.3566,31.4288,33300.0
2007-08-27 09:30:00,49.3,49.62,49.13,49.6,2090700.0,32.3609,32.5709,32.2493,32.5578,2090700.0
2007-08-27 10:00:00,49.57,49.77,49.41,49.7,1146600.0,32.5381,32.6694,32.4331,32.6235,1146600.0
2007-08-27 10:30:00,49.69,49.84,49.64,49.8,1092600.0,32.6169,32.7154,32.5841,32.6891,1092600.0
2007-08-27 11:00:00,49.79,49.8,49.47,49.59,1048800.0,32.6825,32.6891,32.4725,32.5513,1048800.0
2007-08-27 11:30:00,49.6,49.94,49.53,49.89,791400.0,32.5578,32.781,32.5119,32.7482,791400.0
2007-08-27 12:00:00,49.89,50.28,49.78,50.11,1055400.0,32.7482,33.0042,32.676,32.8926,1055400.0
2007-08-27 12:30:00,50.11,50.46,49.61,50.43,1490100.0,32.8926,33.1223,32.5644,33.1026,1490100.0
2007-08-27 13:00:00,50.43,50.75,50.43,50.75,1316100.0,33.1026,33.3127,33.1026,33.3127,1316100.0
2007-08-27 13:30:00,50.73,50.78,49.61,50.65,1177800.0,33.2996,33.3324,32.5644,33.247,1177800.0
2007-08-27 14:00:00,50.66,50.98,50.48,50.9,843000.0,33.2536,33.4637,33.1355,33.4111,843000.0
2007-08-27 14:30:00,50.9,51.51,50.86,51.38,1916400.0,33.4111,33.8116,33.3849,33.7262,1916400.0
2007-08-27 15:00:00,51.39,51.42,51.04,51.12,1639500.0,33.7328,33.7525,33.503,33.5556,1639500.0
2007-08-27 15:30:00,51.12,51.42,50.9,51.0,2488200.0,33.5556,33.7525,33.4111,33.4768,2488200.0
2007-08-27 16:00:00,51.01,51.09,50.89,51.02,427500.0,33.4834,33.5359,33.4046,33.4899,427500.0
2007-08-28 09:30:00,48.96,49.05,48.05,48.2,3970800.0,32.1377,32.1968,31.5404,31.6388,3970800.0
2007-08-28 10:00:00,48.24,48.72,48.09,48.57,1899300.0,31.6651,31.9802,31.5666,31.8817,1899300.0
2007-08-28 10:30:00,48.56,48.62,48.01,48.1,1112400.0,31.8752,31.9145,31.5141,31.5732,1112400.0
2007-08-28 11:00:00,48.12,48.15,47.43,47.56,1237500.0,31.5863,31.606,31.1334,31.2187,1237500.0
2007-08-28 11:30:00,47.6,47.7,47.26,47.53,885300.0,31.245,31.3106,31.0218,31.1991,885300.0
2007-08-28 12:00:00,47.56,47.72,47.47,47.68,675000.0,31.2187,31.3238,31.1597,31.2975,675000.0
2007-08-28 12:30:00,47.66,47.85,47.64,47.73,676500.0,31.2844,31.4091,31.2713,31.3303,676500.0
2007-08-28 13:00:00,47.74,47.76,47.54,47.7,237300.0,31.3369,31.35,31.2056,31.3106,237300.0
2007-08-28 13:30:00,47.68,47.85,47.57,47.84,254700.0,31.2975,31.4091,31.2253,31.4025,254700.0
2007-08-28 14:00:00,47.85,47.91,47.52,47.65,703200.0,31.4091,31.4485,31.1925,31.2778,703200.0
2007-08-28 14:30:00,47.66,47.69,47.46,47.49,811200.0,31.2844,31.3041,31.1531,31.1728,811200.0
2007-08-28 15:00:00,47.49,47.55,47.3,47.4,1011000.0,31.1728,31.2122,31.0481,31.1137,1011000.0
2007-08-28 15:30:00,47.4,47.4,46.78,46.8,1516800.0,31.1137,31.1137,30.7067,30.7199,1516800.0
2007-08-28 16:00:00,46.86,46.98,46.78,46.92,104700.0,30.7593,30.838,30.7067,30.7986,104700.0
2007-08-29 09:30:00,48.05,48.76,48.05,48.19,2650500.0,31.5404,32.0064,31.5404,31.6323,2650500.0
2007-08-29 10:00:00,48.19,48.43,47.94,48.3,1284900.0,31.6323,31.7898,31.4682,31.7045,1284900.0
2007-08-29 10:30:00,48.32,48.84,48.28,48.82,1029000.0,31.7176,32.0589,31.6914,32.0458,1029000.0
2007-08-29 11:00:00,48.84,49.18,48.81,49.0,1402800.0,32.0589,32.2821,32.0393,32.164,1402800.0
2007-08-29 11:30:00,49.03,49.23,48.98,49.07,998700.0,32.1837,32.3149,32.1508,32.2099,998700.0
2007-08-29 12:00:00,49.09,49.11,48.79,48.83,584700.0,32.223,32.2362,32.0261,32.0524,584700.0
2007-08-29 12:30:00,48.83,48.92,48.6,48.61,447000.0,32.0524,32.1115,31.9014,31.908,447000.0
2007-08-29 13:00:00,48.6,48.78,48.4,48.56,443100.0,31.9014,32.0196,31.7701,31.8752,443100.0
2007-08-29 13:30:00,48.57,48.76,48.54,48.69,328800.0,31.8817,32.0064,31.862,31.9605,328800.0
2007-08-29 14:00:00,48.7,49.04,48.67,49.02,466800.0,31.9671,32.1902,31.9474,32.1771,466800.0
2007-08-29 14:30:00,49.02,49.29,48.99,49.13,775200.0,32.1771,32.3543,32.1574,32.2493,775200.0
2007-08-29 15:00:00,49.13,49.46,49.12,49.35,717600.0,32.2493,32.4659,32.2427,32.3937,717600.0
2007-08-29 15:30:00,49.36,49.61,49.3,49.37,1350300.0,32.4003,32.5644,32.3609,32.4068,1350300.0
2007-08-29 16:00:00,49.38,49.55,48.79,49.38,152100.0,32.4134,32.525,32.0261,32.4134,152100.0
2007-08-30 09:30:00,48.47,49.39,48.09,49.01,1725600.0,31.8161,32.42,31.5666,32.1705,1725600.0
2007-08-30 10:00:00,48.98,49.23,48.71,49.08,857400.0,32.1508,32.3149,31.9736,32.2165,857400.0
2007-08-30 10:30:00,49.1,49.14,48.81,48.96,536700.0,32.2296,32.2559,32.0393,32.1377,536700.0
2007-08-30 11:00:00,48.96,49.28,48.92,49.14,555000.0,32.1377,32.3478,32.1115,32.2559,555000.0
2007-08-30 11:30:00,49.17,49.28,49.07,49.08,285300.0,32.2756,32.3478,32.2099,32.2165,285300.0
2007-08-30 12:00:00,49.07,49.07,48.58,48.82,563100.0,32.2099,32.2099,31.8883,32.0458,563100.0
2007-08-30 12:30:00,48.81,49.02,48.72,48.97,237900.0,32.0393,32.1771,31.9802,32.1443,237900.0
2007-08-30 13:00:00,48.97,49.03,48.68,48.74,159600.0,32.1443,32.1837,31.9539,31.9933,159600.0
2007-08-30 13:30:00,48.76,48.91,48.59,48.91,216000.0,32.0064,32.1049,31.8948,32.1049,216000.0
2007-08-30 14:00:00,48.9,48.91,48.59,48.6,147000.0,32.0983,32.1049,31.8948,31.9014,147000.0
2007-08-30 14:30:00,48.59,48.65,48.23,48.34,553800.0,31.8948,31.9342,31.6585,31.7307,553800.0
2007-08-30 15:00:00,48.32,48.74,48.29,48.67,353700.0,31.7176,31.9933,31.6979,31.9474,353700.0
2007-08-30 15:30:00,48.67,48.75,48.41,48.72,413700.0,31.9474,31.9999,31.7767,31.9802,413700.0
2007-08-30 16:00:00,48.7,48.72,48.63,48.67,5100.0,31.9671,31.9802,31.9211,31.9474,5100.0
2007-08-31 09:30:00,50.53,50.82,50.21,50.36,1914900.0,33.1683,33.3586,32.9582,33.0567,1914900.0
2007-08-31 10:00:00,50.38,50.54,50.07,50.34,1559400.0,33.0698,33.1748,32.8663,33.0436,1559400.0
2007-08-31 10:30:00,50.33,50.55,50.29,50.45,855900.0,33.037,33.1814,33.0107,33.1158,855900.0
2007-08-31 11:00:00,50.46,50.53,50.24,50.33,679800.0,33.1223,33.1683,32.9779,33.037,679800.0
2007-08-31 11:30:00,50.33,50.63,50.32,50.54,452100.0,33.037,33.2339,33.0304,33.1748,452100.0
2007-08-31 12:00:00,50.57,50.99,50.56,50.95,793800.0,33.1945,33.4702,33.188,33.444,793800.0
2007-08-31 12:30:00,50.95,51.12,50.88,50.91,675300.0,33.444,33.5556,33.398,33.4177,675300.0
2007-08-31 13:00:00,50.9,50.93,50.62,50.72,534600.0,33.4111,33.4308,33.2274,33.293,534600.0
2007-08-31 13:30:00,50.73,50.78,50.45,50.63,360000.0,33.2996,33.3324,33.1158,33.2339,360000.0
2007-08-31 14:00:00,50.63,50.82,50.63,50.67,415500.0,33.2339,33.3586,33.2339,33.2602,415500.0
2007-08-31 14:30:00,50.67,50.76,50.54,50.55,312000.0,33.2602,33.3192,33.1748,33.1814,312000.0
2007-08-31 15:00:00,50.56,50.67,50.43,50.54,599100.0,33.188,33.2602,33.1026,33.1748,599100.0
2007-08-31 15:30:00,50.49,50.6,50.08,50.16,1116600.0,33.142,33.2142,32.8729,32.9254,1116600.0
2007-08-31 16:00:00,50.16,50.35,50.03,50.08,149100.0,32.9254,33.0501,32.8401,32.8729,149100.0
2007-09-04 09:30:00,50.07,50.65,50.0,50.6,1154100.0,32.8663,33.247,32.8204,33.2142,1154100.0
2007-09-04 10:00:00,50.6,50.81,50.51,50.67,862800.0,33.2142,33.3521,33.1551,33.2602,862800.0
2007-09-04 10:30:00,50.69,50.99,50.68,50.87,669000.0,33.2733,33.4702,33.2667,33.3915,669000.0
2007-09-04 11:00:00,50.86,50.97,50.72,50.87,377100.0,33.3849,33.4571,33.293,33.3915,377100.0
2007-09-04 11:30:00,50.89,50.98,50.82,50.82,314100.0,33.4046,33.4637,33.3586,33.3586,314100.0
2007-09-04 12:00:00,50.83,50.88,50.7,50.82,372900.0,33.3652,33.398,33.2799,33.3586,372900.0
2007-09-04 12:30:00,50.84,50.98,50.83,50.95,316500.0,33.3718,33.4637,33.3652,33.444,316500.0
2007-09-04 13:00:00,50.95,51.15,50.91,50.99,477300.0,33.444,33.5752,33.4177,33.4702,477300.0
2007-09-04 13:30:00,50.99,51.07,50.92,50.98,188700.0,33.4702,33.5227,33.4243,33.4637,188700.0
2007-09-04 14:00:00,50.96,51.13,50.9,51.04,408000.0,33.4505,33.5621,33.4111,33.503,408000.0
2007-09-04 14:30:00,51.04,51.16,51.04,51.14,365400.0,33.503,33.5818,33.503,33.5687,365400.0
2007-09-04 15:00:00,51.15,51.29,51.11,51.28,352500.0,33.5752,33.6671,33.549,33.6606,352500.0
2007-09-04 15:30:00,51.27,51.38,50.89,51.0,1542600.0,33.654,33.7262,33.4046,33.4768,1542600.0
2007-09-04 16:00:00,50.97,51.03,50.9,50.97,26100.0,33.4571,33.4965,33.4111,33.4571,26100.0
2007-09-05 09:30:00,50.0,50.22,49.76,50.02,1351800.0,32.8204,32.9648,32.6628,32.8335,1351800.0
2007-09-05 10:00:00,50.01,50.01,49.43,49.59,2032200.0,32.8269,32.8269,32.4462,32.5513,2032200.0
2007-09-05 10:30:00,49.61,49.82,49.51,49.76,529800.0,32.5644,32.7022,32.4987,32.6628,529800.0
2007-09-05 11:00:00,49.78,49.83,49.51,49.58,1219200.0,32.676,32.7088,32.4987,32.5447,1219200.0
2007-09-05 11:30:00,49.6,49.61,49.41,49.56,939300.0,32.5578,32.5644,32.4331,32.5316,939300.0
2007-09-05 12:00:00,49.55,49.72,49.5,49.68,376800.0,32.525,32.6366,32.4922,32.6103,376800.0
2007-09-05 12:30:00,49.69,49.74,49.63,49.74,245100.0,32.6169,32.6497,32.5775,32.6497,245100.0
2007-09-05 13:00:00,49.71,49.95,49.67,49.71,439800.0,32.63,32.7876,32.6038,32.63,439800.0
2007-09-05 13:30:00,49.71,49.85,49.64,49.78,212100.0,32.63,32.7219,32.5841,32.676,212100.0
2007-09-05 14:00:00,49.77,49.85,49.21,49.35,786600.0,32.6694,32.7219,32.3018,32.3937,786600.0
2007-09-05 14:30:00,49.37,49.59,49.34,49.55,449100.0,32.4068,32.5513,32.3872,32.525,449100.0
2007-09-05 15:00:00,49.53,49.67,49.5,49.53,398100.0,32.5119,32.6038,32.4922,32.5119,398100.0
2007-09-05 15:30:00,49.55,49.75,49.42,49.65,625500.0,32.525,32.6563,32.4397,32.5906,625500.0
2007-09-05 16:00:00,49.62,49.65,49.61,49.61,23400.0,32.5709,32.5906,32.5644,32.5644,23400.0
2007-09-06 09:30:00,50.43,50.58,50.04,50.1,784500.0,33.1026,33.2011,32.8466,32.886,784500.0
2007-09-06 10:00:00,50.13,50.17,49.53,49.84,1520100.0,32.9057,32.932,32.5119,32.7154,1520100.0
2007-09-06 10:30:00,49.81,50.18,49.77,50.05,512400.0,32.6957,32.9385,32.6694,32.8532,512400.0
2007-09-06 11:00:00,50.06,50.24,49.86,50.18,251100.0,32.8598,32.9779,32.7285,32.9385,251100.0
2007-09-06 11:30:00,50.19,50.48,50.19,50.38,439200.0,32.9451,33.1355,32.9451,33.0698,439200.0
2007-09-06 12:00:00,50.36,50.55,50.27,50.4,366900.0,33.0567,33.1814,32.9976,33.0829,366900.0
2007-09-06 12:30:00,50.4,50.45,50.25,50.35,344700.0,33.0829,33.1158,32.9845,33.0501,344700.0
2007-09-06 13:00:00,50.37,50.38,50.04,50.06,470100.0,33.0633,33.0698,32.8466,32.8598,470100.0
2007-09-06 13:30:00,50.06,50.26,50.0,50.22,374100.0,32.8598,32.991,32.8204,32.9648,374100.0
2007-09-06 14:00:00,50.22,50.34,50.1,50.13,227700.0,32.9648,33.0436,32.886,32.9057,227700.0
2007-09-06 14:30:00,50.12,50.26,50.12,50.26,205500.0,32.8991,32.991,32.8991,32.991,205500.0
2007-09-06 15:00:00,50.26,50.47,50.22,50.28,281700.0,32.991,33.1289,32.9648,33.0042,281700.0
2007-09-06 15:30:00,50.26,50.41,50.23,50.29,565200.0,32.991,33.0895,32.9714,33.0107,565200.0
2007-09-06 16:00:00,50.27,50.33,50.17,50.3,24600.0,32.9976,33.037,32.932,33.0173,24600.0
2007-09-07 09:30:00,49.0,49.26,48.56,49.16,1610100.0,32.164,32.3346,31.8752,32.269,1610100.0
2007-09-07 10:00:00,49.16,49.31,48.95,49.0,656100.0,32.269,32.3675,32.1312,32.164,656100.0
2007-09-07 10:30:00,48.99,48.99,48.51,48.54,661500.0,32.1574,32.1574,31.8423,31.862,661500.0
2007-09-07 11:00:00,48.57,48.66,48.35,48.37,858000.0,31.8817,31.9408,31.7373,31.7504,858000.0
2007-09-07 11:30:00,48.36,48.89,48.35,48.89,650400.0,31.7439,32.0918,31.7373,32.0918,650400.0
2007-09-07 12:00:00,48.89,48.94,48.78,48.9,399600.0,32.0918,32.1246,32.0196,32.0983,399600.0
2007-09-07 12:30:00,48.9,49.1,48.81,48.94,424200.0,32.0983,32.2296,32.0393,32.1246,424200.0
2007-09-07 13:00:00,48.97,49.15,48.87,49.02,630000.0,32.1443,32.2624,32.0786,32.1771,630000.0
2007-09-07 13:30:00,49.03,49.12,48.73,48.87,183900.0,32.1837,32.2427,31.9867,32.0786,183900.0
2007-09-07 14:00:00,48.86,48.93,48.74,48.79,345600.0,32.0721,32.118,31.9933,32.0261,345600.0
2007-09-07 14:30:00,48.8,48.93,48.58,48.6,487200.0,32.0327,32.118,31.8883,31.9014,487200.0
2007-09-07 15:00:00,48.6,48.9,48.58,48.7,818100.0,31.9014,32.0983,31.8883,31.9671,818100.0
2007-09-07 15:30:00,48.73,48.95,48.62,48.85,1240200.0,31.9867,32.1312,31.9145,32.0655,1240200.0
2007-09-07 16:00:00,48.86,48.9,48.83,48.9,118500.0,32.0721,32.0983,32.0524,32.0983,118500.0
2007-09-10 09:30:00,50.08,50.2,49.67,49.67,1405200.0,32.8729,32.9517,32.6038,32.6038,1405200.0
2007-09-10 10:00:00,49.68,49.71,49.37,49.4,740100.0,32.6103,32.63,32.4068,32.4265,740100.0
2007-09-10 10:30:00,49.4,49.41,48.9,49.08,957600.0,32.4265,32.4331,32.0983,32.2165,957600.0
2007-09-10 11:00:00,49.08,49.8,48.8,48.84,815100.0,32.2165,32.6891,32.0327,32.0589,815100.0
2007-09-10 11:30:00,48.83,49.1,48.74,49.06,386100.0,32.0524,32.2296,31.9933,32.2034,386100.0
2007-09-10 12:00:00,49.07,49.19,48.83,49.16,513900.0,32.2099,32.2887,32.0524,32.269,513900.0
2007-09-10 12:30:00,49.16,49.24,48.99,49.07,265200.0,32.269,32.3215,32.1574,32.2099,265200.0
2007-09-10 13:00:00,49.05,49.44,49.0,49.35,347700.0,32.1968,32.4528,32.164,32.3937,347700.0
2007-09-10 13:30:00,49.36,49.63,49.31,49.31,678600.0,32.4003,32.5775,32.3675,32.3675,678600.0
2007-09-10 14:00:00,49.32,49.7,49.25,49.68,320400.0,32.374,32.6235,32.3281,32.6103,320400.0
2007-09-10 14:30:00,49.7,49.76,49.58,49.75,342900.0,32.6235,32.6628,32.5447,32.6563,342900.0
2007-09-10 15:00:00,49.75,50.13,49.63,50.01,793200.0,32.6563,32.9057,32.5775,32.8269,793200.0
2007-09-10 15:30:00,50.0,50.07,49.75,49.77,1038600.0,32.8204,32.8663,32.6563,32.6694,1038600.0
2007-09-10 16:00:00,49.76,49.8,49.67,49.77,166500.0,32.6628,32.6891,32.6038,32.6694,166500.0
2007-09-11 09:30:00,49.8,50.37,49.8,50.3,1249800.0,32.6891,33.0633,32.6891,33.0173,1249800.0
2007-09-11 10:00:00,50.3,50.4,50.04,50.34,728400.0,33.0173,33.0829,32.8466,33.0436,728400.0
2007-09-11 10:30:00,50.34,50.4,50.19,50.23,365100.0,33.0436,33.0829,32.9451,32.9714,365100.0
2007-09-11 11:00:00,50.23,50.23,49.94,50.11,484500.0,32.9714,32.9714,32.781,32.8926,484500.0
2007-09-11 11:30:00,50.11,50.13,49.92,49.97,249000.0,32.8926,32.9057,32.7679,32.8007,249000.0
2007-09-11 12:00:00,49.99,50.06,49.87,50.02,182700.0,32.8138,32.8598,32.735,32.8335,182700.0
2007-09-11 12:30:00,50.02,50.22,49.98,50.13,234300.0,32.8335,32.9648,32.8073,32.9057,234300.0
2007-09-11 13:00:00,50.15,50.17,49.96,50.08,123300.0,32.9188,32.932,32.7941,32.8729,123300.0
2007-09-11 13:30:00,50.07,50.22,50.07,50.19,284700.0,32.8663,32.9648,32.8663,32.9451,284700.0
2007-09-11 14:00:00,50.18,50.47,50.18,50.47,275100.0,32.9385,33.1289,32.9385,33.1289,275100.0
2007-09-11 14:30:00,50.47,50.57,50.32,50.43,459300.0,33.1289,33.1945,33.0304,33.1026,459300.0
2007-09-11 15:00:00,50.44,50.54,50.4,50.42,494100.0,33.1092,33.1748,33.0829,33.0961,494100.0
2007-09-11 15:30:00,50.42,50.51,50.25,50.43,874200.0,33.0961,33.1551,32.9845,33.1026,874200.0
2007-09-11 16:00:00,50.42,50.43,50.31,50.39,48300.0,33.0961,33.1026,33.0239,33.0764,48300.0
2007-09-12 09:30:00,50.25,50.38,49.9,50.21,1937700.0,32.9845,33.0698,32.7547,32.9582,1937700.0
2007-09-12 10:00:00,50.22,50.22,49.89,50.12,1442400.0,32.9648,32.9648,32.7482,32.8991,1442400.0
2007-09-12 10:30:00,50.11,50.33,50.04,50.29,546000.0,32.8926,33.037,32.8466,33.0107,546000.0
2007-09-12 11:00:00,50.27,50.61,50.18,50.6,773400.0,32.9976,33.2208,32.9385,33.2142,773400.0
2007-09-12 11:30:00,50.6,50.69,50.53,50.6,255600.0,33.2142,33.2733,33.1683,33.2142,255600.0
2007-09-12 12:00:00,50.6,50.78,50.56,50.68,1076100.0,33.2142,33.3324,33.188,33.2667,1076100.0
2007-09-12 12:30:00,50.68,50.77,50.6,50.74,729900.0,33.2667,33.3258,33.2142,33.3061,729900.0
2007-09-12 13:00:00,50.73,50.75,50.5,50.63,268800.0,33.2996,33.3127,33.1486,33.2339,268800.0
2007-09-12 13:30:00,50.63,50.77,50.57,50.71,375000.0,33.2339,33.3258,33.1945,33.2864,375000.0
2007-09-12 14:00:00,50.73,50.91,50.62,50.78,429900.0,33.2996,33.4177,33.2274,33.3324,429900.0
2007-09-12 14:30:00,50.8,50.99,50.8,50.94,609300.0,33.3455,33.4702,33.3455,33.4374,609300.0
2007-09-12 15:00:00,50.95,51.03,50.75,50.75,1101000.0,33.444,33.4965,33.3127,33.3127,1101000.0
2007-09-12 15:30:00,50.75,50.81,50.56,50.7,775500.0,33.3127,33.3521,33.188,33.2799,775500.0
2007-09-12 16:00:00,50.69,50.77,50.69,50.76,25500.0,33.2733,33.3258,33.2733,33.3192,25500.0
2007-09-13 09:30:00,51.33,51.5,50.89,51.01,743100.0,33.6934,33.805,33.4046,33.4834,743100.0
2007-09-13 10:00:00,51.03,51.23,50.97,51.16,573000.0,33.4965,33.6278,33.4571,33.5818,573000.0
2007-09-13 10:30:00,51.16,51.4,51.08,51.4,801300.0,33.5818,33.7394,33.5293,33.7394,801300.0
2007-09-13 11:00:00,51.4,51.46,51.36,51.43,1082100.0,33.7394,33.7787,33.7131,33.759,1082100.0
2007-09-13 11:30:00,51.44,51.46,51.22,51.38,453300.0,33.7656,33.7787,33.6212,33.7262,453300.0
2007-09-13 12:00:00,51.38,51.44,51.32,51.4,355800.0,33.7262,33.7656,33.6868,33.7394,355800.0
2007-09-13 12:30:00,51.4,51.42,51.34,51.42,332400.0,33.7394,33.7525,33.7,33.7525,332400.0
2007-09-13 13:00:00,51.42,51.65,51.42,51.57,329400.0,33.7525,33.9035,33.7525,33.8509,329400.0
2007-09-13 13:30:00,51.57,51.57,51.43,51.46,188700.0,33.8509,33.8509,33.759,33.7787,188700.0
2007-09-13 14:00:00,51.46,51.56,51.31,51.32,472200.0,33.7787,33.8444,33.6803,33.6868,472200.0
2007-09-13 14:30:00,51.32,51.45,51.31,51.37,310500.0,33.6868,33.7722,33.6803,33.7197,310500.0
2007-09-13 15:00:00,51.38,51.47,51.25,51.26,570900.0,33.7262,33.7853,33.6409,33.6475,570900.0
2007-09-13 15:30:00,51.27,51.36,51.07,51.17,471600.0,33.654,33.7131,33.5227,33.5884,471600.0
2007-09-13 16:00:00,51.17,51.21,51.14,51.16,18300.0,33.5884,33.6146,33.5687,33.5818,18300.0
2007-09-14 09:30:00,51.12,51.58,51.04,51.45,831000.0,33.5556,33.8575,33.503,33.7722,831000.0
2007-09-14 10:00:00,51.47,52.13,51.46,52.12,1569300.0,33.7853,34.2185,33.7787,34.212,1569300.0
2007-09-14 10:30:00,52.13,52.31,51.94,51.96,1187100.0,34.2185,34.3367,34.0938,34.1069,1187100.0
2007-09-14 11:00:00,51.98,52.05,51.79,51.92,710700.0,34.1201,34.166,33.9953,34.0807,710700.0
2007-09-14 11:30:00,51.89,52.07,51.82,52.0,373200.0,34.061,34.1791,34.015,34.1332,373200.0
2007-09-14 12:00:00,52.03,52.1,51.99,52.06,249300.0,34.1529,34.1988,34.1266,34.1726,249300.0
2007-09-14 12:30:00,52.04,52.07,51.88,51.9,280200.0,34.1595,34.1791,34.0544,34.0676,280200.0
2007-09-14 13:00:00,51.91,52.03,51.83,52.03,265200.0,34.0741,34.1529,34.0216,34.1529,265200.0
2007-09-14 13:30:00,52.02,52.14,51.93,52.1,425700.0,34.1463,34.2251,34.0872,34.1988,425700.0
2007-09-14 14:00:00,52.08,52.12,51.95,51.96,349800.0,34.1857,34.212,34.1004,34.1069,349800.0
2007-09-14 14:30:00,51.96,52.04,51.73,51.78,399300.0,34.1069,34.1595,33.956,33.9888,399300.0
2007-09-14 15:00:00,51.8,51.98,51.78,51.95,417600.0,34.0019,34.1201,33.9888,34.1004,417600.0
2007-09-14 15:30:00,51.96,52.07,51.86,51.89,1130400.0,34.1069,34.1791,34.0413,34.061,1130400.0
2007-09-14 16:00:00,51.92,51.97,51.87,51.93,19800.0,34.0807,34.1135,34.0479,34.0872,19800.0
2007-09-17 09:30:00,51.56,51.83,51.52,51.72,925500.0,33.8444,34.0216,33.8181,33.9494,925500.0
2007-09-17 10:00:00,51.72,51.97,51.6,51.62,702000.0,33.9494,34.1135,33.8706,33.8838,702000.0
2007-09-17 10:30:00,51.62,51.65,51.46,51.47,944100.0,33.8838,33.9035,33.7787,33.7853,944100.0
2007-09-17 11:00:00,51.47,51.55,51.31,51.34,447000.0,33.7853,33.8378,33.6803,33.7,447000.0
2007-09-17 11:30:00,51.33,51.33,51.05,51.19,466800.0,33.6934,33.6934,33.5096,33.6015,466800.0
2007-09-17 12:00:00,51.2,51.39,51.13,51.39,359700.0,33.6081,33.7328,33.5621,33.7328,359700.0
2007-09-17 12:30:00,51.37,51.47,51.35,51.45,150000.0,33.7197,33.7853,33.7065,33.7722,150000.0
2007-09-17 13:00:00,51.45,51.5,51.4,51.44,147000.0,33.7722,33.805,33.7394,33.7656,147000.0
2007-09-17 13:30:00,51.45,51.52,51.37,51.43,163800.0,33.7722,33.8181,33.7197,33.759,163800.0
2007-09-17 14:00:00,51.47,51.59,51.42,51.58,143100.0,33.7853,33.8641,33.7525,33.8575,143100.0
2007-09-17 14:30:00,51.59,51.63,51.48,51.57,199800.0,33.8641,33.8903,33.7919,33.8509,199800.0
2007-09-17 15:00:00,51.57,51.8,51.53,51.63,361200.0,33.8509,34.0019,33.8247,33.8903,361200.0
2007-09-17 15:30:00,51.63,51.65,51.43,51.55,509400.0,33.8903,33.9035,33.759,33.8378,509400.0
2007-09-17 16:00:00,51.53,51.57,51.5,51.55,70200.0,33.8247,33.8509,33.805,33.8378,70200.0
2007-09-18 09:30:00,52.24,52.38,51.92,52.09,626400.0,34.2907,34.3826,34.0807,34.1923,626400.0
2007-09-18 10:00:00,52.1,52.29,52.09,52.29,364500.0,34.1988,34.3236,34.1923,34.3236,364500.0
2007-09-18 10:30:00,52.29,52.59,52.26,52.59,531000.0,34.3236,34.5205,34.3039,34.5205,531000.0
2007-09-18 11:00:00,52.55,52.8,52.49,52.77,1194300.0,34.4942,34.6583,34.4548,34.6386,1194300.0
2007-09-18 11:30:00,52.76,52.77,52.62,52.74,427500.0,34.6321,34.6386,34.5402,34.6189,427500.0
2007-09-18 12:00:00,52.73,52.77,52.67,52.67,483900.0,34.6124,34.6386,34.573,34.573,483900.0
2007-09-18 12:30:00,52.67,52.79,52.63,52.63,306600.0,34.573,34.6518,34.5467,34.5467,306600.0
2007-09-18 13:00:00,52.64,52.76,52.54,52.71,462900.0,34.5533,34.6321,34.4877,34.5992,462900.0
2007-09-18 13:30:00,52.71,52.76,52.52,52.59,444000.0,34.5992,34.6321,34.4745,34.5205,444000.0
2007-09-18 14:00:00,52.59,54.0,52.22,53.52,2721300.0,34.5205,35.446,34.2776,35.1309,2721300.0
2007-09-18 14:30:00,53.53,54.37,53.49,54.1,2208000.0,35.1375,35.6889,35.1112,35.5117,2208000.0
2007-09-18 15:00:00,54.08,54.5,53.88,54.42,1529700.0,35.4985,35.7742,35.3672,35.7217,1529700.0
2007-09-18 15:30:00,54.42,54.63,54.28,54.42,2584200.0,35.7217,35.8595,35.6298,35.7217,2584200.0
2007-09-18 16:00:00,54.42,54.56,54.38,54.43,91200.0,35.7217,35.8136,35.6954,35.7283,91200.0
2007-09-19 09:30:00,54.93,55.4,54.78,55.35,2247300.0,36.0565,36.365,35.958,36.3322,2247300.0
2007-09-19 10:00:00,55.36,55.61,55.09,55.4,1819500.0,36.3387,36.5028,36.1615,36.365,1819500.0
2007-09-19 10:30:00,55.42,55.8,55.4,55.77,1142400.0,36.3781,36.6275,36.365,36.6079,1142400.0
2007-09-19 11:00:00,55.77,55.89,55.71,55.74,1006500.0,36.6079,36.6866,36.5685,36.5882,1006500.0
2007-09-19 11:30:00,55.72,55.73,54.93,54.97,1539000.0,36.575,36.5816,36.0565,36.0827,1539000.0
2007-09-19 12:00:00,54.98,55.13,54.87,55.11,1002600.0,36.0893,36.1878,36.0171,36.1746,1002600.0
2007-09-19 12:30:00,55.1,55.11,54.79,55.03,449400.0,36.1681,36.1746,35.9646,36.1221,449400.0
2007-09-19 13:00:00,55.03,55.14,54.81,54.87,378600.0,36.1221,36.1943,35.9777,36.0171,378600.0
2007-09-19 13:30:00,54.86,55.08,54.67,54.93,752700.0,36.0105,36.1549,35.8858,36.0565,752700.0
2007-09-19 14:00:00,54.93,54.98,54.43,54.64,701400.0,36.0565,36.0893,35.7283,35.8661,701400.0
2007-09-19 14:30:00,54.66,54.75,54.34,54.63,767400.0,35.8792,35.9383,35.6692,35.8595,767400.0
2007-09-19 15:00:00,54.63,55.0,54.63,54.84,713700.0,35.8595,36.1024,35.8595,35.9974,713700.0
2007-09-19 15:30:00,54.84,54.85,54.52,54.63,618300.0,35.9974,36.004,35.7873,35.8595,618300.0
2007-09-19 16:00:00,54.58,54.67,54.57,54.67,23400.0,35.8267,35.8858,35.8202,35.8858,23400.0
2007-09-20 09:30:00,55.07,55.08,54.77,54.98,978000.0,36.1484,36.1549,35.9514,36.0893,978000.0
2007-09-20 10:00:00,54.99,55.29,54.94,55.02,1050000.0,36.0959,36.2928,36.063,36.1155,1050000.0
2007-09-20 10:30:00,55.05,55.05,54.8,54.85,809100.0,36.1352,36.1352,35.9711,36.004,809100.0
2007-09-20 11:00:00,54.87,55.03,54.85,54.97,426300.0,36.0171,36.1221,36.004,36.0827,426300.0
2007-09-20 11:30:00,54.95,54.99,54.84,54.93,215400.0,36.0696,36.0959,35.9974,36.0565,215400.0
2007-09-20 12:00:00,54.93,55.16,54.93,55.0,443700.0,36.0565,36.2074,36.0565,36.1024,443700.0
2007-09-20 12:30:00,55.01,55.08,54.91,55.02,362100.0,36.109,36.1549,36.0433,36.1155,362100.0
2007-09-20 13:00:00,55.02,55.11,54.83,54.87,387600.0,36.1155,36.1746,35.9908,36.0171,387600.0
2007-09-20 13:30:00,54.9,54.98,54.77,54.86,387300.0,36.0368,36.0893,35.9514,36.0105,387300.0
2007-09-20 14:00:00,54.84,54.9,54.67,54.69,311100.0,35.9974,36.0368,35.8858,35.8989,311100.0
2007-09-20 14:30:00,54.69,54.72,54.37,54.49,916200.0,35.8989,35.9186,35.6889,35.7677,916200.0
2007-09-20 15:00:00,54.47,54.62,54.25,54.34,1077600.0,35.7545,35.853,35.6101,35.6692,1077600.0
2007-09-20 15:30:00,54.37,54.63,54.32,54.51,684900.0,35.6889,35.8595,35.6561,35.7808,684900.0
2007-09-20 16:00:00,54.59,54.59,54.5,54.53,40500.0,35.8333,35.8333,35.7742,35.7939,40500.0
2007-09-21 09:30:00,55.5,55.78,55.41,55.63,1504800.0,36.4306,36.6144,36.3715,36.516,1504800.0
2007-09-21 10:00:00,55.63,55.94,55.61,55.75,870300.0,36.516,36.7194,36.5028,36.5947,870300.0
2007-09-21 10:30:00,55.75,55.92,55.74,55.91,467700.0,36.5947,36.7063,36.5882,36.6997,467700.0
2007-09-21 11:00:00,55.9,56.08,55.88,56.08,698700.0,36.6932,36.8113,36.6801,36.8113,698700.0
2007-09-21 11:30:00,56.07,56.19,55.98,56.17,567300.0,36.8048,36.8835,36.7457,36.8704,567300.0
2007-09-21 12:00:00,56.17,56.25,56.07,56.23,1017000.0,36.8704,36.9229,36.8048,36.9098,1017000.0
2007-09-21 12:30:00,56.25,56.34,56.17,56.21,717600.0,36.9229,36.982,36.8704,36.8967,717600.0
2007-09-21 13:00:00,56.21,56.24,56.01,56.06,480900.0,36.8967,36.9164,36.7654,36.7982,480900.0
2007-09-21 13:30:00,56.06,56.13,56.02,56.03,446400.0,36.7982,36.8442,36.772,36.7785,446400.0
2007-09-21 14:00:00,56.04,56.13,55.98,56.12,413100.0,36.7851,36.8442,36.7457,36.8376,413100.0
2007-09-21 14:30:00,56.12,56.17,55.91,55.91,803100.0,36.8376,36.8704,36.6997,36.6997,803100.0
2007-09-21 15:00:00,55.91,56.2,55.91,56.18,735000.0,36.6997,36.8901,36.6997,36.877,735000.0
2007-09-21 15:30:00,56.18,56.28,56.09,56.12,1314900.0,36.877,36.9426,36.8179,36.8376,1314900.0
2007-09-21 16:00:00,56.12,56.2,56.07,56.07,65700.0,36.8376,36.8901,36.8048,36.8048,65700.0
2007-09-24 09:30:00,58.25,58.25,57.76,57.86,1578900.0,38.2357,38.2357,37.9141,37.9797,1578900.0
2007-09-24 10:00:00,57.86,58.45,57.85,58.44,1082100.0,37.9797,38.367,37.9732,38.3605,1082100.0
2007-09-24 10:30:00,58.45,58.45,58.15,58.24,877500.0,38.367,38.367,38.1701,38.2292,877500.0
2007-09-24 11:00:00,58.24,58.39,58.18,58.29,528000.0,38.2292,38.3276,38.1898,38.262,528000.0
2007-09-24 11:30:00,58.3,58.3,58.02,58.05,772200.0,38.2686,38.2686,38.0848,38.1045,772200.0
2007-09-24 12:00:00,58.04,58.1,57.94,58.0,627300.0,38.0979,38.1373,38.0323,38.0716,627300.0
2007-09-24 12:30:00,58.0,58.0,57.82,57.87,457500.0,38.0716,38.0716,37.9535,37.9863,457500.0
2007-09-24 13:00:00,57.87,57.95,57.53,57.6,861900.0,37.9863,38.0388,37.7631,37.8091,861900.0
2007-09-24 13:30:00,57.6,57.89,57.34,57.48,822900.0,37.8091,37.9994,37.6384,37.7303,822900.0
2007-09-24 14:00:00,57.45,57.61,57.18,57.36,527400.0,37.7106,37.8156,37.5334,37.6515,527400.0
2007-09-24 14:30:00,57.34,57.49,57.27,57.43,442200.0,37.6384,37.7369,37.5925,37.6975,442200.0
2007-09-24 15:00:00,57.42,57.76,57.26,57.75,721800.0,37.6909,37.9141,37.5859,37.9075,721800.0
2007-09-24 15:30:00,57.76,58.1,57.5,57.77,1112400.0,37.9141,38.1373,37.7434,37.9207,1112400.0
2007-09-24 16:00:00,57.76,57.92,57.71,57.73,54300.0,37.9141,38.0191,37.8813,37.8944,54300.0
2007-09-25 09:30:00,57.46,57.55,57.08,57.31,1731600.0,37.7172,37.7763,37.4677,37.6187,1731600.0
2007-09-25 10:00:00,57.31,57.91,57.2,57.67,1135500.0,37.6187,38.0126,37.5465,37.855,1135500.0
2007-09-25 10:30:00,57.67,57.97,57.62,57.87,818400.0,37.855,38.0519,37.8222,37.9863,818400.0
2007-09-25 11:00:00,57.89,58.13,57.72,57.8,818400.0,37.9994,38.157,37.8878,37.9404,818400.0
2007-09-25 11:30:00,57.8,57.9,57.6,57.7,751500.0,37.9404,38.006,37.8091,37.8747,751500.0
2007-09-25 12:00:00,57.69,57.7,57.49,57.64,455100.0,37.8682,37.8747,37.7369,37.8353,455100.0
2007-09-25 12:30:00,57.65,57.79,57.55,57.78,510900.0,37.8419,37.9338,37.7763,37.9272,510900.0
2007-09-25 13:00:00,57.78,57.99,57.73,57.99,505200.0,37.9272,38.0651,37.8944,38.0651,505200.0
2007-09-25 13:30:00,57.99,58.03,57.82,58.01,351900.0,38.0651,38.0913,37.9535,38.0782,351900.0
2007-09-25 14:00:00,57.98,58.03,57.83,57.98,681300.0,38.0585,38.0913,37.9601,38.0585,681300.0
2007-09-25 14:30:00,57.97,58.13,57.92,58.11,395700.0,38.0519,38.157,38.0191,38.1438,395700.0
2007-09-25 15:00:00,58.11,58.13,57.92,58.03,463800.0,38.1438,38.157,38.0191,38.0913,463800.0
2007-09-25 15:30:00,58.04,58.13,57.93,58.06,616200.0,38.0979,38.157,38.0257,38.111,616200.0
2007-09-25 16:00:00,58.07,58.13,57.97,58.05,134400.0,38.1176,38.157,38.0519,38.1045,134400.0
2007-09-26 09:30:00,58.73,58.74,58.31,58.37,1103400.0,38.5508,38.5574,38.2751,38.3145,1103400.0
2007-09-26 10:00:00,58.37,58.51,58.27,58.48,565800.0,38.3145,38.4064,38.2489,38.3867,565800.0
2007-09-26 10:30:00,58.49,58.65,58.13,58.28,987600.0,38.3933,38.4983,38.157,38.2554,987600.0
2007-09-26 11:00:00,58.27,58.57,58.26,58.54,510600.0,38.2489,38.4458,38.2423,38.4261,510600.0
2007-09-26 11:30:00,58.54,58.62,58.47,58.58,311400.0,38.4261,38.4786,38.3802,38.4524,311400.0
2007-09-26 12:00:00,58.58,58.69,58.55,58.66,604200.0,38.4524,38.5246,38.4327,38.5049,604200.0
2007-09-26 12:30:00,58.66,58.73,58.63,58.68,615000.0,38.5049,38.5508,38.4852,38.518,615000.0
2007-09-26 13:00:00,58.68,58.87,58.67,58.76,704400.0,38.518,38.6427,38.5114,38.5705,704400.0
2007-09-26 13:30:00,58.75,58.75,58.36,58.38,868200.0,38.5639,38.5639,38.3079,38.3211,868200.0
2007-09-26 14:00:00,58.39,58.5,58.2,58.44,630600.0,38.3276,38.3998,38.2029,38.3605,630600.0
2007-09-26 14:30:00,58.44,58.76,58.4,58.67,643800.0,38.3605,38.5705,38.3342,38.5114,643800.0
2007-09-26 15:00:00,58.67,59.02,58.54,58.99,1053900.0,38.5114,38.7412,38.4261,38.7215,1053900.0
2007-09-26 15:30:00,58.98,58.99,58.67,58.72,1178100.0,38.7149,38.7215,38.5114,38.5443,1178100.0
2007-09-26 16:00:00,58.76,59.07,58.68,58.82,27900.0,38.5705,38.774,38.518,38.6099,27900.0
2007-09-27 09:30:00,59.8,60.0,59.55,59.67,1424100.0,39.2532,39.3845,39.0891,39.1678,1424100.0
2007-09-27 10:00:00,59.65,59.76,59.55,59.68,787200.0,39.1547,39.2269,39.0891,39.1744,787200.0
2007-09-27 10:30:00,59.68,60.0,59.66,59.94,692400.0,39.1744,39.3845,39.1613,39.3451,692400.0
2007-09-27 11:00:00,59.95,60.25,59.63,59.64,1227600.0,39.3516,39.5486,39.1416,39.1481,1227600.0
2007-09-27 11:30:00,59.64,59.79,59.6,59.64,450900.0,39.1481,39.2466,39.1219,39.1481,450900.0
2007-09-27 12:00:00,59.65,59.8,59.6,59.8,383400.0,39.1547,39.2532,39.1219,39.2532,383400.0
2007-09-27 12:30:00,59.78,59.9,59.76,59.82,311700.0,39.24,39.3188,39.2269,39.2663,311700.0
2007-09-27 13:00:00,59.8,59.87,59.77,59.79,215700.0,39.2532,39.2991,39.2335,39.2466,215700.0
2007-09-27 13:30:00,59.79,59.88,59.68,59.87,292800.0,39.2466,39.3057,39.1744,39.2991,292800.0
2007-09-27 14:00:00,59.86,60.16,59.85,60.12,832200.0,39.2926,39.4895,39.286,39.4632,832200.0
2007-09-27 14:30:00,60.12,60.35,60.08,60.35,1210500.0,39.4632,39.6142,39.437,39.6142,1210500.0
2007-09-27 15:00:00,60.35,60.72,60.35,60.65,1884900.0,39.6142,39.8571,39.6142,39.8111,1884900.0
2007-09-27 15:30:00,60.65,60.68,60.36,60.62,1449600.0,39.8111,39.8308,39.6208,39.7914,1449600.0
2007-09-27 16:00:00,60.66,60.81,60.44,60.67,63600.0,39.8177,39.9161,39.6733,39.8242,63600.0
2007-09-28 09:30:00,60.83,61.18,60.72,60.97,2014500.0,39.9293,40.159,39.8571,40.0212,2014500.0
2007-09-28 10:00:00,60.97,61.09,59.82,59.86,2057400.0,40.0212,40.0999,39.2663,39.2926,2057400.0
2007-09-28 10:30:00,59.85,60.04,59.44,59.95,2062800.0,39.286,39.4107,39.0169,39.3516,2062800.0
2007-09-28 11:00:00,59.95,60.2,59.75,60.05,1448100.0,39.3516,39.5157,39.2204,39.4173,1448100.0
2007-09-28 11:30:00,60.06,60.2,59.93,60.02,470700.0,39.4238,39.5157,39.3385,39.3976,470700.0
2007-09-28 12:00:00,60.03,60.04,59.73,59.9,458400.0,39.4041,39.4107,39.2072,39.3188,458400.0
2007-09-28 12:30:00,59.91,60.09,59.8,59.93,343200.0,39.3254,39.4435,39.2532,39.3385,343200.0
2007-09-28 13:00:00,59.9,60.36,59.75,60.14,564300.0,39.3188,39.6208,39.2204,39.4764,564300.0
2007-09-28 13:30:00,60.14,60.47,60.13,60.26,359400.0,39.4764,39.693,39.4698,39.5551,359400.0
2007-09-28 14:00:00,60.26,60.36,59.97,59.98,683400.0,39.5551,39.6208,39.3648,39.3713,683400.0
2007-09-28 14:30:00,60.0,60.12,59.92,60.0,467700.0,39.3845,39.4632,39.3319,39.3845,467700.0
2007-09-28 15:00:00,60.03,60.06,59.67,59.98,877500.0,39.4041,39.4238,39.1678,39.3713,877500.0
2007-09-28 15:30:00,59.97,60.15,59.89,59.97,1026600.0,39.3648,39.4829,39.3123,39.3648,1026600.0
2007-09-28 16:00:00,59.97,60.16,59.87,60.0,213300.0,39.3648,39.4895,39.2991,39.3845,213300.0
2007-10-01 09:30:00,60.4,61.49,60.4,60.98,1726200.0,39.647,40.3625,39.647,40.0277,1726200.0
2007-10-01 10:00:00,60.98,61.62,60.96,61.55,1751700.0,40.0277,40.4478,40.0146,40.4019,1751700.0
2007-10-01 10:30:00,61.57,61.67,61.48,61.51,789600.0,40.415,40.4807,40.3559,40.3756,789600.0
2007-10-01 11:00:00,61.51,61.65,61.42,61.63,524400.0,40.3756,40.4675,40.3166,40.4544,524400.0
2007-10-01 11:30:00,61.62,62.36,61.57,62.17,2128800.0,40.4478,40.9336,40.415,40.8089,2128800.0
2007-10-01 12:00:00,62.15,62.29,62.07,62.13,835200.0,40.7957,40.8876,40.7432,40.7826,835200.0
2007-10-01 12:30:00,62.12,62.13,61.79,61.88,461400.0,40.776,40.7826,40.5594,40.6185,461400.0
2007-10-01 13:00:00,61.88,62.13,61.87,62.1,326100.0,40.6185,40.7826,40.6119,40.7629,326100.0
2007-10-01 13:30:00,62.11,62.22,62.03,62.05,518400.0,40.7695,40.8417,40.717,40.7301,518400.0
2007-10-01 14:00:00,62.05,62.28,61.9,61.99,1694700.0,40.7301,40.8811,40.6316,40.6907,1694700.0
2007-10-01 14:30:00,61.97,62.08,61.7,61.87,1893600.0,40.6776,40.7498,40.5003,40.6119,1893600.0
2007-10-01 15:00:00,61.88,61.97,61.63,61.64,809100.0,40.6185,40.6776,40.4544,40.461,809100.0
2007-10-01 15:30:00,61.65,61.67,61.23,61.57,2143500.0,40.4675,40.4807,40.1918,40.415,2143500.0
2007-10-01 16:00:00,61.56,61.59,61.5,61.59,23400.0,40.4085,40.4281,40.3691,40.4281,23400.0
2007-10-02 09:30:00,63.51,64.02,63.21,63.31,3044700.0,41.6884,42.0232,41.4915,41.5572,3044700.0
2007-10-02 10:00:00,63.31,63.58,62.92,62.94,1416300.0,41.5572,41.7344,41.3012,41.3143,1416300.0
2007-10-02 10:30:00,62.94,63.03,62.61,62.86,1494000.0,41.3143,41.3734,41.0977,41.2618,1494000.0
2007-10-02 11:00:00,62.84,63.18,62.52,63.17,1185900.0,41.2487,41.4718,41.0386,41.4653,1185900.0
2007-10-02 11:30:00,63.15,63.22,62.96,63.16,462000.0,41.4521,41.4981,41.3274,41.4587,462000.0
2007-10-02 12:00:00,63.14,63.42,63.06,63.37,606900.0,41.4456,41.6294,41.3931,41.5965,606900.0
2007-10-02 12:30:00,63.38,63.65,63.21,63.5,620700.0,41.6031,41.7803,41.4915,41.6819,620700.0
2007-10-02 13:00:00,63.5,63.5,63.15,63.17,507000.0,41.6819,41.6819,41.4521,41.4653,507000.0
2007-10-02 13:30:00,63.17,63.42,63.06,63.25,670500.0,41.4653,41.6294,41.3931,41.5178,670500.0
2007-10-02 14:00:00,63.25,63.4,63.18,63.3,837300.0,41.5178,41.6162,41.4718,41.5506,837300.0
2007-10-02 14:30:00,63.3,63.37,63.09,63.2,1264500.0,41.5506,41.5965,41.4128,41.485,1264500.0
2007-10-02 15:00:00,63.2,63.25,62.7,62.84,976800.0,41.485,41.5178,41.1568,41.2487,976800.0
2007-10-02 15:30:00,62.84,63.27,62.78,63.19,1524000.0,41.2487,41.5309,41.2093,41.4784,1524000.0
2007-10-02 16:00:00,63.15,63.37,63.1,63.15,32400.0,41.4521,41.5965,41.4193,41.4521,32400.0
2007-10-03 09:30:00,61.28,61.33,60.04,60.13,3932400.0,40.2247,40.2575,39.4107,39.4698,3932400.0
2007-10-03 10:00:00,60.13,60.98,60.11,60.85,2415000.0,39.4698,40.0277,39.4567,39.9424,2415000.0
2007-10-03 10:30:00,60.89,61.06,60.62,60.95,983100.0,39.9687,40.0802,39.7914,40.008,983100.0
2007-10-03 11:00:00,60.97,61.85,60.83,61.17,810600.0,40.0212,40.5988,39.9293,40.1525,810600.0
2007-10-03 11:30:00,61.17,61.3,61.07,61.25,584700.0,40.1525,40.2378,40.0868,40.205,584700.0
2007-10-03 12:00:00,61.25,61.25,60.98,61.05,381600.0,40.205,40.205,40.0277,40.0737,381600.0
2007-10-03 12:30:00,61.05,61.05,60.89,60.93,470100.0,40.0737,40.0737,39.9687,39.9949,470100.0
2007-10-03 13:00:00,60.93,60.95,60.53,60.66,710100.0,39.9949,40.008,39.7324,39.8177,710100.0
2007-10-03 13:30:00,60.67,60.74,60.07,60.13,1126200.0,39.8242,39.8702,39.4304,39.4698,1126200.0
2007-10-03 14:00:00,60.14,60.18,59.35,59.85,2362200.0,39.4764,39.5026,38.9578,39.286,2362200.0
2007-10-03 14:30:00,59.85,59.87,59.4,59.68,1370700.0,39.286,39.2991,38.9906,39.1744,1370700.0
2007-10-03 15:00:00,59.68,60.16,59.46,59.62,1787100.0,39.1744,39.4895,39.03,39.135,1787100.0
2007-10-03 15:30:00,59.61,59.92,59.27,59.47,2720700.0,39.1285,39.3319,38.9053,39.0366,2720700.0
2007-10-03 16:00:00,59.53,59.67,59.38,59.67,60600.0,39.0759,39.1678,38.9775,39.1678,60600.0
2007-10-04 09:30:00,59.87,59.96,58.42,58.78,3804900.0,39.2991,39.3582,38.3473,38.5836,3804900.0
2007-10-04 10:00:00,58.78,59.43,58.65,59.17,1461600.0,38.5836,39.0103,38.4983,38.8396,1461600.0
2007-10-04 10:30:00,59.15,60.2,59.15,60.0,1813500.0,38.8265,39.5157,38.8265,39.3845,1813500.0
2007-10-04 11:00:00,60.01,60.16,59.94,60.04,796200.0,39.391,39.4895,39.3451,39.4107,796200.0
2007-10-04 11:30:00,60.05,60.13,59.88,59.91,501300.0,39.4173,39.4698,39.3057,39.3254,501300.0
2007-10-04 12:00:00,59.91,60.53,59.83,60.32,769500.0,39.3254,39.7324,39.2729,39.5945,769500.0
2007-10-04 12:30:00,60.33,60.55,60.32,60.39,775500.0,39.6011,39.7455,39.5945,39.6405,775500.0
2007-10-04 13:00:00,60.4,60.41,59.88,60.18,908700.0,39.647,39.6536,39.3057,39.5026,908700.0
2007-10-04 13:30:00,60.16,60.25,59.98,60.01,303600.0,39.4895,39.5486,39.3713,39.391,303600.0
2007-10-04 14:00:00,60.0,60.23,59.97,59.98,346500.0,39.3845,39.5354,39.3648,39.3713,346500.0
2007-10-04 14:30:00,59.99,59.99,59.77,59.92,585300.0,39.3779,39.3779,39.2335,39.3319,585300.0
2007-10-04 15:00:00,59.92,60.1,59.89,60.04,618600.0,39.3319,39.4501,39.3123,39.4107,618600.0
2007-10-04 15:30:00,60.03,60.27,60.03,60.27,806400.0,39.4041,39.5617,39.4041,39.5617,806400.0
2007-10-04 16:00:00,60.19,60.5,60.19,60.47,66600.0,39.5092,39.7127,39.5092,39.693,66600.0
2007-10-05 09:30:00,62.74,63.16,62.17,62.5,3601800.0,41.183,41.4587,40.8089,41.0255,3601800.0
2007-10-05 10:00:00,62.5,62.69,62.33,62.37,1322400.0,41.0255,41.1502,40.9139,40.9401,1322400.0
2007-10-05 10:30:00,62.37,62.54,62.17,62.24,1103700.0,40.9401,41.0517,40.8089,40.8548,1103700.0
2007-10-05 11:00:00,62.25,62.52,62.25,62.39,831300.0,40.8614,41.0386,40.8614,40.9533,831300.0
2007-10-05 11:30:00,62.39,62.81,62.39,62.76,1101900.0,40.9533,41.229,40.9533,41.1961,1101900.0
2007-10-05 12:00:00,62.76,62.78,62.66,62.7,732300.0,41.1961,41.2093,41.1305,41.1568,732300.0
2007-10-05 12:30:00,62.7,62.75,62.63,62.69,551100.0,41.1568,41.1896,41.1108,41.1502,551100.0
2007-10-05 13:00:00,62.69,62.83,62.57,62.7,713400.0,41.1502,41.2421,41.0714,41.1568,713400.0
2007-10-05 13:30:00,62.69,63.16,62.68,63.09,1021800.0,41.1502,41.4587,41.1436,41.4128,1021800.0
2007-10-05 14:00:00,63.09,63.71,63.06,63.62,1601100.0,41.4128,41.8197,41.3931,41.7607,1601100.0
2007-10-05 14:30:00,63.63,63.72,63.42,63.56,1191900.0,41.7672,41.8263,41.6294,41.7213,1191900.0
2007-10-05 15:00:00,63.59,63.83,63.54,63.63,840600.0,41.741,41.8985,41.7081,41.7672,840600.0
2007-10-05 15:30:00,63.63,63.74,63.39,63.71,1472700.0,41.7672,41.8394,41.6097,41.8197,1472700.0
2007-10-05 16:00:00,63.69,63.83,63.63,63.76,103200.0,41.8066,41.8985,41.7672,41.8525,103200.0
2007-10-08 09:30:00,62.1,62.25,61.67,62.05,1755600.0,40.7629,40.8614,40.4807,40.7301,1755600.0
2007-10-08 10:00:00,62.06,62.46,62.01,62.27,1007700.0,40.7367,40.9992,40.7038,40.8745,1007700.0
2007-10-08 10:30:00,62.27,62.53,62.21,62.46,556200.0,40.8745,41.0452,40.8351,40.9992,556200.0
2007-10-08 11:00:00,62.45,62.45,61.95,62.04,1108800.0,40.9927,40.9927,40.6645,40.7235,1108800.0
2007-10-08 11:30:00,62.05,62.12,61.92,61.98,359100.0,40.7301,40.776,40.6448,40.6841,359100.0
2007-10-08 12:00:00,61.98,62.0,61.86,61.89,315900.0,40.6841,40.6973,40.6054,40.6251,315900.0
2007-10-08 12:30:00,61.88,62.15,61.86,62.11,229200.0,40.6185,40.7957,40.6054,40.7695,229200.0
2007-10-08 13:00:00,62.11,62.22,62.08,62.15,193500.0,40.7695,40.8417,40.7498,40.7957,193500.0
2007-10-08 13:30:00,62.15,62.19,61.97,62.02,277500.0,40.7957,40.822,40.6776,40.7104,277500.0
2007-10-08 14:00:00,62.01,62.15,62.0,62.13,191700.0,40.7038,40.7957,40.6973,40.7826,191700.0
2007-10-08 14:30:00,62.13,62.33,62.08,62.24,371700.0,40.7826,40.9139,40.7498,40.8548,371700.0
2007-10-08 15:00:00,62.24,62.29,62.12,62.22,312900.0,40.8548,40.8876,40.776,40.8417,312900.0
2007-10-08 15:30:00,62.24,62.37,62.22,62.25,530100.0,40.8548,40.9401,40.8417,40.8614,530100.0
2007-10-08 16:00:00,62.24,62.39,62.24,62.26,26100.0,40.8548,40.9533,40.8548,40.8679,26100.0
2007-10-09 09:30:00,63.38,63.66,63.18,63.2,1556400.0,41.6031,41.7869,41.4718,41.485,1556400.0
2007-10-09 10:00:00,63.2,63.27,62.81,62.92,754800.0,41.485,41.5309,41.229,41.3012,754800.0
2007-10-09 10:30:00,62.93,63.05,62.75,63.04,841500.0,41.3077,41.3865,41.1896,41.3799,841500.0
2007-10-09 11:00:00,63.06,63.28,63.05,63.22,501300.0,41.3931,41.5375,41.3865,41.4981,501300.0
2007-10-09 11:30:00,63.22,63.5,63.21,63.48,672300.0,41.4981,41.6819,41.4915,41.6688,672300.0
2007-10-09 12:00:00,63.48,63.52,63.3,63.48,311700.0,41.6688,41.695,41.5506,41.6688,311700.0
2007-10-09 12:30:00,63.48,63.5,63.15,63.24,580200.0,41.6688,41.6819,41.4521,41.5112,580200.0
2007-10-09 13:00:00,63.25,63.32,62.94,62.98,420300.0,41.5178,41.5637,41.3143,41.3406,420300.0
2007-10-09 13:30:00,62.99,63.3,62.96,63.13,366900.0,41.3471,41.5506,41.3274,41.439,366900.0
2007-10-09 14:00:00,63.13,63.52,62.98,63.48,749700.0,41.439,41.695,41.3406,41.6688,749700.0
2007-10-09 14:30:00,63.49,63.92,63.44,63.81,1250700.0,41.6753,41.9576,41.6425,41.8854,1250700.0
2007-10-09 15:00:00,63.8,64.0,63.72,63.93,990000.0,41.8788,42.0101,41.8263,41.9641,990000.0
2007-10-09 15:30:00,63.92,63.99,63.69,63.92,1185900.0,41.9576,42.0035,41.8066,41.9576,1185900.0
2007-10-09 16:00:00,63.92,63.97,63.91,63.91,58500.0,41.9576,41.9904,41.951,41.951,58500.0
2007-10-10 09:30:00,63.87,64.29,63.36,63.4,2061300.0,41.9248,42.2004,41.59,41.6162,2061300.0
2007-10-10 10:00:00,63.42,63.58,63.15,63.58,1201500.0,41.6294,41.7344,41.4521,41.7344,1201500.0
2007-10-10 10:30:00,63.59,63.78,63.49,63.69,751500.0,41.741,41.8657,41.6753,41.8066,751500.0
2007-10-10 11:00:00,63.69,64.12,63.69,64.11,614700.0,41.8066,42.0889,41.8066,42.0823,614700.0
2007-10-10 11:30:00,64.1,64.17,63.78,63.85,624300.0,42.0757,42.1217,41.8657,41.9116,624300.0
2007-10-10 12:00:00,63.85,63.94,63.69,63.76,384000.0,41.9116,41.9707,41.8066,41.8525,384000.0
2007-10-10 12:30:00,63.77,63.94,63.67,63.84,746700.0,41.8591,41.9707,41.7935,41.9051,746700.0
2007-10-10 13:00:00,63.84,63.84,63.25,63.25,700200.0,41.9051,41.9051,41.5178,41.5178,700200.0
2007-10-10 13:30:00,63.27,63.63,63.27,63.59,407700.0,41.5309,41.7672,41.5309,41.741,407700.0
2007-10-10 14:00:00,63.61,64.0,63.61,63.95,394200.0,41.7541,42.0101,41.7541,41.9773,394200.0
2007-10-10 14:30:00,63.93,64.12,63.86,64.01,444600.0,41.9641,42.0889,41.9182,42.0167,444600.0
2007-10-10 15:00:00,63.98,64.41,63.97,64.25,779100.0,41.997,42.2792,41.9904,42.1742,779100.0
2007-10-10 15:30:00,64.27,64.35,64.11,64.15,605700.0,42.1873,42.2398,42.0823,42.1085,605700.0
2007-10-10 16:00:00,64.15,64.17,64.01,64.1,18900.0,42.1085,42.1217,42.0167,42.0757,18900.0
2007-10-11 09:30:00,66.62,66.95,66.01,66.31,3342000.0,43.7299,43.9465,43.3295,43.5264,3342000.0
2007-10-11 10:00:00,66.31,66.53,66.29,66.45,1223400.0,43.5264,43.6708,43.5133,43.6183,1223400.0
2007-10-11 10:30:00,66.46,66.76,66.39,66.7,1667400.0,43.6248,43.8218,43.5789,43.7824,1667400.0
2007-10-11 11:00:00,66.69,66.76,66.4,66.53,1061100.0,43.7758,43.8218,43.5855,43.6708,1061100.0
2007-10-11 11:30:00,66.54,66.85,66.5,66.83,671700.0,43.6774,43.8808,43.6511,43.8677,671700.0
2007-10-11 12:00:00,66.83,67.17,66.82,67.15,1199100.0,43.8677,44.0909,43.8612,44.0778,1199100.0
2007-10-11 12:30:00,67.15,67.32,67.11,67.14,632400.0,44.0778,44.1894,44.0515,44.0712,632400.0
2007-10-11 13:00:00,67.14,67.25,66.8,66.92,842400.0,44.0712,44.1434,43.848,43.9268,842400.0
2007-10-11 13:30:00,66.92,66.94,66.2,66.33,1822500.0,43.9268,43.9399,43.4542,43.5395,1822500.0
2007-10-11 14:00:00,66.33,66.33,64.64,64.78,4676100.0,43.5395,43.5395,42.4302,42.5221,4676100.0
2007-10-11 14:30:00,64.8,65.92,64.35,64.83,3793200.0,42.5352,43.2704,42.2398,42.5549,3793200.0
2007-10-11 15:00:00,64.8,65.08,62.6,63.23,5079000.0,42.5352,42.719,41.0911,41.5047,5079000.0
2007-10-11 15:30:00,63.23,64.3,62.85,64.17,3616500.0,41.5047,42.207,41.2552,42.1217,3616500.0
2007-10-11 16:00:00,64.0,64.16,63.9,64.13,80700.0,42.0101,42.1151,41.9444,42.0954,80700.0
2007-10-12 09:30:00,65.92,66.25,65.46,66.03,2797800.0,43.2704,43.487,42.9684,43.3426,2797800.0
2007-10-12 10:00:00,66.02,66.59,65.64,66.39,2223000.0,43.336,43.7102,43.0866,43.5789,2223000.0
2007-10-12 10:30:00,66.39,66.5,66.03,66.28,1320300.0,43.5789,43.6511,43.3426,43.5067,1320300.0
2007-10-12 11:00:00,66.29,66.6,66.27,66.5,796800.0,43.5133,43.7167,43.5001,43.6511,796800.0
2007-10-12 11:30:00,66.5,66.61,66.25,66.32,791100.0,43.6511,43.7233,43.487,43.533,791100.0
2007-10-12 12:00:00,66.28,66.66,66.22,66.59,777300.0,43.5067,43.7561,43.4673,43.7102,777300.0
2007-10-12 12:30:00,66.59,66.92,66.45,66.72,978600.0,43.7102,43.9268,43.6183,43.7955,978600.0
2007-10-12 13:00:00,66.74,66.8,66.24,66.41,1088700.0,43.8086,43.848,43.4804,43.592,1088700.0
2007-10-12 13:30:00,66.44,66.66,66.35,66.48,578100.0,43.6117,43.7561,43.5526,43.638,578100.0
2007-10-12 14:00:00,66.5,66.83,66.47,66.62,552300.0,43.6511,43.8677,43.6314,43.7299,552300.0
2007-10-12 14:30:00,66.62,66.91,66.6,66.7,1082400.0,43.7299,43.9202,43.7167,43.7824,1082400.0
2007-10-12 15:00:00,66.69,66.8,66.42,66.66,1323600.0,43.7758,43.848,43.5986,43.7561,1323600.0
2007-10-12 15:30:00,66.64,67.67,66.62,67.19,2444100.0,43.743,44.4191,43.7299,44.104,2444100.0
2007-10-12 16:00:00,67.22,67.44,67.22,67.42,92100.0,44.1237,44.2681,44.1237,44.255,92100.0
2007-10-15 09:30:00,69.25,69.33,68.46,68.46,2384700.0,45.4562,45.5087,44.9377,44.9377,2384700.0
2007-10-15 10:00:00,68.47,69.1,68.41,68.89,1589700.0,44.9442,45.3578,44.9048,45.2199,1589700.0
2007-10-15 10:30:00,68.88,68.99,68.14,68.19,1141800.0,45.2134,45.2856,44.7276,44.7604,1141800.0
2007-10-15 11:00:00,68.2,68.22,67.5,67.74,1982700.0,44.767,44.7801,44.3075,44.4651,1982700.0
2007-10-15 11:30:00,67.73,67.92,67.38,67.81,1217700.0,44.4585,44.5832,44.2287,44.511,1217700.0
2007-10-15 12:00:00,67.79,67.93,67.5,67.5,763200.0,44.4979,44.5898,44.3075,44.3075,763200.0
2007-10-15 12:30:00,67.53,67.68,67.2,67.31,811200.0,44.3272,44.4257,44.1106,44.1828,811200.0
2007-10-15 13:00:00,67.31,67.34,66.65,67.08,1238100.0,44.1828,44.2025,43.7496,44.0318,1238100.0
2007-10-15 13:30:00,67.08,67.08,66.52,66.84,736200.0,44.0318,44.0318,43.6642,43.8743,736200.0
2007-10-15 14:00:00,66.86,66.97,66.09,66.85,1203900.0,43.8874,43.9596,43.382,43.8808,1203900.0
2007-10-15 14:30:00,66.88,67.18,66.65,66.98,803100.0,43.9005,44.0975,43.7496,43.9662,803100.0
2007-10-15 15:00:00,66.94,67.37,66.64,66.88,1391100.0,43.9399,44.2222,43.743,43.9005,1391100.0
2007-10-15 15:30:00,66.87,67.58,66.67,67.52,1537500.0,43.894,44.36,43.7627,44.3206,1537500.0
2007-10-15 16:00:00,67.52,67.67,67.45,67.59,72000.0,44.3206,44.4191,44.2747,44.3666,72000.0
2007-10-16 09:30:00,67.57,67.57,66.76,67.15,2553300.0,44.3535,44.3535,43.8218,44.0778,2553300.0
2007-10-16 10:00:00,67.13,67.17,66.21,66.33,2082000.0,44.0646,44.0909,43.4607,43.5395,2082000.0
2007-10-16 10:30:00,66.33,66.7,66.27,66.64,1281000.0,43.5395,43.7824,43.5001,43.743,1281000.0
2007-10-16 11:00:00,66.62,66.89,66.5,66.81,1033500.0,43.7299,43.9071,43.6511,43.8546,1033500.0
2007-10-16 11:30:00,66.82,67.37,66.82,67.03,1223100.0,43.8612,44.2222,43.8612,43.999,1223100.0
2007-10-16 12:00:00,67.01,67.24,66.8,66.87,532500.0,43.9859,44.1368,43.848,43.894,532500.0
2007-10-16 12:30:00,66.88,67.01,66.74,66.85,612900.0,43.9005,43.9859,43.8086,43.8808,612900.0
2007-10-16 13:00:00,66.86,66.87,66.57,66.6,1182300.0,43.8874,43.894,43.6971,43.7167,1182300.0
2007-10-16 13:30:00,66.59,66.65,66.19,66.34,1221000.0,43.7102,43.7496,43.4476,43.5461,1221000.0
2007-10-16 14:00:00,66.34,66.34,65.91,65.94,1729800.0,43.5461,43.5461,43.2638,43.2835,1729800.0
2007-10-16 14:30:00,65.95,66.05,65.54,65.96,2415600.0,43.2901,43.3557,43.021,43.2966,2415600.0
2007-10-16 15:00:00,65.96,66.28,65.73,66.18,1516500.0,43.2966,43.5067,43.1457,43.4411,1516500.0
2007-10-16 15:30:00,66.17,66.45,66.02,66.31,1619100.0,43.4345,43.6183,43.336,43.5264,1619100.0
2007-10-16 16:00:00,66.3,66.5,66.16,66.33,97200.0,43.5198,43.6511,43.4279,43.5395,97200.0
2007-10-17 09:30:00,69.65,70.48,69.31,70.17,5214900.0,45.7188,46.2636,45.4956,46.0601,5214900.0
2007-10-17 10:00:00,70.16,72.33,69.94,71.96,5796300.0,46.0536,47.478,45.9091,47.2351,5796300.0
2007-10-17 10:30:00,71.98,72.33,70.67,71.27,3828900.0,47.2482,47.478,46.3883,46.7822,3828900.0
2007-10-17 11:00:00,71.27,71.49,70.82,71.45,1828500.0,46.7822,46.9266,46.4868,46.9003,1828500.0
2007-10-17 11:30:00,71.45,72.33,71.17,72.25,2583300.0,46.9003,47.478,46.7165,47.4254,2583300.0
2007-10-17 12:00:00,72.26,72.83,71.59,71.59,2707500.0,47.432,47.8062,46.9922,46.9922,2707500.0
2007-10-17 12:30:00,71.59,71.81,70.83,70.94,3226800.0,46.9922,47.1366,46.4934,46.5656,3226800.0
2007-10-17 13:00:00,70.98,71.46,70.62,70.87,2260800.0,46.5918,46.9069,46.3555,46.5196,2260800.0
2007-10-17 13:30:00,70.88,71.64,70.25,70.48,2000400.0,46.5262,47.025,46.1126,46.2636,2000400.0
2007-10-17 14:00:00,70.46,71.23,70.26,70.76,1884600.0,46.2505,46.7559,46.1192,46.4474,1884600.0
2007-10-17 14:30:00,70.74,71.52,70.52,71.33,1573500.0,46.4343,46.9463,46.2899,46.8216,1573500.0
2007-10-17 15:00:00,71.31,72.47,71.26,72.33,2598000.0,46.8084,47.5699,46.7756,47.478,2598000.0
2007-10-17 15:30:00,72.35,72.77,72.1,72.65,3126600.0,47.4911,47.7668,47.327,47.688,3126600.0
2007-10-17 16:00:00,72.64,72.83,72.5,72.5,192000.0,47.6814,47.8062,47.5896,47.5896,192000.0
2007-10-18 09:30:00,68.4,69.75,68.37,68.97,1743900.0,44.8983,45.7844,44.8786,45.2724,1743900.0
2007-10-18 10:00:00,68.96,69.67,68.53,69.67,1755900.0,45.2659,45.7319,44.9836,45.7319,1755900.0
2007-10-18 10:30:00,69.67,70.33,69.0,69.74,4146300.0,45.7319,46.1651,45.2921,45.7779,4146300.0
2007-10-18 11:00:00,69.74,70.1,69.43,69.7,1559700.0,45.7779,46.0142,45.5744,45.7516,1559700.0
2007-10-18 11:30:00,69.7,70.2,69.69,70.19,1210200.0,45.7516,46.0798,45.745,46.0732,1210200.0
2007-10-18 12:00:00,70.17,70.28,69.78,70.02,1056000.0,46.0601,46.1323,45.8041,45.9617,1056000.0
2007-10-18 12:30:00,70.03,70.64,70.0,70.51,909000.0,45.9682,46.3686,45.9485,46.2833,909000.0
2007-10-18 13:00:00,70.51,70.53,70.0,70.24,791400.0,46.2833,46.2964,45.9485,46.1061,791400.0
2007-10-18 13:30:00,70.26,70.66,70.1,70.63,1161600.0,46.1192,46.3818,46.0142,46.3621,1161600.0
2007-10-18 14:00:00,70.62,71.07,70.4,70.55,1395900.0,46.3555,46.6509,46.2111,46.3096,1395900.0
2007-10-18 14:30:00,70.54,70.76,70.34,70.4,1467600.0,46.303,46.4474,46.1717,46.2111,1467600.0
2007-10-18 15:00:00,70.4,71.06,70.4,70.93,1102500.0,46.2111,46.6443,46.2111,46.559,1102500.0
2007-10-18 15:30:00,70.93,71.15,70.65,70.65,1746300.0,46.559,46.7034,46.3752,46.3752,1746300.0
2007-10-18 16:00:00,70.65,70.86,70.57,70.83,259500.0,46.3752,46.513,46.3227,46.4934,259500.0
2007-10-19 09:30:00,69.81,69.85,68.85,69.51,2117700.0,45.8238,45.8501,45.1937,45.6269,2117700.0
2007-10-19 10:00:00,69.51,69.62,68.66,68.84,1510800.0,45.6269,45.6991,45.0689,45.1871,1510800.0
2007-10-19 10:30:00,68.88,68.97,67.0,67.1,2589900.0,45.2134,45.2724,43.9793,44.045,2589900.0
2007-10-19 11:00:00,67.1,67.45,67.0,67.34,2844900.0,44.045,44.2747,43.9793,44.2025,2844900.0
2007-10-19 11:30:00,67.33,67.51,66.8,67.36,2118300.0,44.1959,44.3141,43.848,44.2156,2118300.0
2007-10-19 12:00:00,67.38,67.86,67.2,67.31,1356600.0,44.2287,44.5438,44.1106,44.1828,1356600.0
2007-10-19 12:30:00,67.31,67.71,67.26,67.38,952200.0,44.1828,44.4454,44.15,44.2287,952200.0
2007-10-19 13:00:00,67.38,67.41,66.79,66.89,958500.0,44.2287,44.2484,43.8415,43.9071,958500.0
2007-10-19 13:30:00,66.87,67.3,66.66,67.09,994800.0,43.894,44.1762,43.7561,44.0384,994800.0
2007-10-19 14:00:00,67.08,67.09,66.29,66.41,2003700.0,44.0318,44.0384,43.5133,43.592,2003700.0
2007-10-19 14:30:00,66.45,66.75,66.33,66.43,1306200.0,43.6183,43.8152,43.5395,43.6052,1306200.0
2007-10-19 15:00:00,66.47,66.63,66.08,66.09,1686600.0,43.6314,43.7364,43.3754,43.382,1686600.0
2007-10-19 15:30:00,66.08,66.66,65.92,66.36,3471000.0,43.3754,43.7561,43.2704,43.5592,3471000.0
2007-10-19 16:00:00,66.36,67.32,66.24,66.3,241800.0,43.5592,44.1894,43.4804,43.5198,241800.0
2007-10-24 09:30:00,68.5,69.0,68.17,68.75,2283000.0,44.9639,45.2921,44.7473,45.128,2283000.0
2007-10-24 10:00:00,68.74,68.74,68.03,68.28,1769100.0,45.1215,45.1215,44.6554,44.8195,1769100.0
2007-10-24 10:30:00,68.3,68.5,67.63,67.76,1518900.0,44.8326,44.9639,44.3928,44.4782,1518900.0
2007-10-24 11:00:00,67.77,68.2,66.82,67.26,2013900.0,44.4847,44.767,43.8612,44.15,2013900.0
2007-10-24 11:30:00,67.26,67.67,67.19,67.38,1113300.0,44.15,44.4191,44.104,44.2287,1113300.0
2007-10-24 12:00:00,67.35,67.64,67.2,67.46,974400.0,44.2091,44.3994,44.1106,44.2813,974400.0
2007-10-24 12:30:00,67.44,67.57,67.3,67.51,887100.0,44.2681,44.3535,44.1762,44.3141,887100.0
2007-10-24 13:00:00,67.52,67.67,67.27,67.59,539700.0,44.3206,44.4191,44.1565,44.3666,539700.0
2007-10-24 13:30:00,67.57,67.6,67.17,67.33,529500.0,44.3535,44.3732,44.0909,44.1959,529500.0
2007-10-24 14:00:00,67.32,67.75,66.94,67.69,1137900.0,44.1894,44.4716,43.9399,44.4322,1137900.0
2007-10-24 14:30:00,67.68,68.26,67.64,68.15,1494900.0,44.4257,44.8064,44.3994,44.7342,1494900.0
2007-10-24 15:00:00,68.15,68.84,68.07,68.7,1739700.0,44.7342,45.1871,44.6817,45.0952,1739700.0
2007-10-24 15:30:00,68.77,68.8,68.0,68.52,1852800.0,45.1412,45.1608,44.6357,44.977,1852800.0
2007-10-24 16:00:00,68.55,68.67,68.52,68.52,14100.0,44.9967,45.0755,44.977,44.977,14100.0
2007-10-25 09:30:00,68.4,68.5,67.6,67.62,2023500.0,44.8983,44.9639,44.3732,44.3863,2023500.0
2007-10-25 10:00:00,67.64,68.78,67.6,68.49,2514900.0,44.3994,45.1477,44.3732,44.9574,2514900.0
2007-10-25 10:30:00,68.49,68.49,68.08,68.19,1442400.0,44.9574,44.9574,44.6882,44.7604,1442400.0
2007-10-25 11:00:00,68.21,68.29,67.93,68.21,720900.0,44.7736,44.8261,44.5898,44.7736,720900.0
2007-10-25 11:30:00,68.23,69.02,67.97,68.0,1020600.0,44.7867,45.3053,44.616,44.6357,1020600.0
2007-10-25 12:00:00,67.98,68.34,67.81,68.32,671100.0,44.6226,44.8589,44.511,44.8458,671100.0
2007-10-25 12:30:00,68.31,68.31,67.83,67.95,375000.0,44.8392,44.8392,44.5241,44.6029,375000.0
2007-10-25 13:00:00,67.97,68.05,67.55,67.65,694200.0,44.616,44.6685,44.3403,44.406,694200.0
2007-10-25 13:30:00,67.7,67.95,67.56,67.65,635100.0,44.4388,44.6029,44.3469,44.406,635100.0
2007-10-25 14:00:00,67.64,68.06,67.29,67.98,957300.0,44.3994,44.6751,44.1697,44.6226,957300.0
2007-10-25 14:30:00,68.0,68.45,67.78,68.43,983700.0,44.6357,44.9311,44.4913,44.918,983700.0
2007-10-25 15:00:00,68.44,68.62,68.23,68.56,1191900.0,44.9245,45.0427,44.7867,45.0033,1191900.0
2007-10-25 15:30:00,68.58,68.8,68.31,68.73,1345200.0,45.0164,45.1608,44.8392,45.1149,1345200.0
2007-10-25 16:00:00,68.67,69.33,68.64,69.17,169800.0,45.0755,45.5087,45.0558,45.4037,169800.0
2007-10-26 09:30:00,69.57,69.93,69.22,69.57,2013600.0,45.6663,45.9026,45.4365,45.6663,2013600.0
2007-10-26 10:00:00,69.56,69.93,69.35,69.86,1278900.0,45.6597,45.9026,45.5219,45.8566,1278900.0
2007-10-26 10:30:00,69.89,69.92,69.56,69.78,930900.0,45.8763,45.896,45.6597,45.8041,930900.0
2007-10-26 11:00:00,69.78,69.9,69.52,69.67,735900.0,45.8041,45.8829,45.6335,45.7319,735900.0
2007-10-26 11:30:00,69.68,69.82,69.33,69.35,877800.0,45.7385,45.8304,45.5087,45.5219,877800.0
2007-10-26 12:00:00,69.34,69.7,69.3,69.63,580800.0,45.5153,45.7516,45.489,45.7057,580800.0
2007-10-26 12:30:00,69.63,69.79,69.59,69.69,563100.0,45.7057,45.8107,45.6794,45.745,563100.0
2007-10-26 13:00:00,69.68,70.07,69.57,69.98,1094100.0,45.7385,45.9945,45.6663,45.9354,1094100.0
2007-10-26 13:30:00,69.97,70.04,69.85,69.89,733500.0,45.9288,45.9748,45.8501,45.8763,733500.0
2007-10-26 14:00:00,69.89,70.09,69.88,69.89,821100.0,45.8763,46.0076,45.8698,45.8763,821100.0
2007-10-26 14:30:00,69.89,70.04,69.78,69.92,731100.0,45.8763,45.9748,45.8041,45.896,731100.0
2007-10-26 15:00:00,69.92,70.0,69.73,69.87,677700.0,45.896,45.9485,45.7713,45.8632,677700.0
2007-10-26 15:30:00,69.9,70.18,69.75,69.77,1215300.0,45.8829,46.0667,45.7844,45.7976,1215300.0
2007-10-26 16:00:00,69.77,69.97,69.29,69.83,138900.0,45.7976,45.9288,45.4825,45.8369,138900.0
2007-10-29 09:30:00,71.75,72.0,71.46,71.51,1684500.0,47.0972,47.2613,46.9069,46.9397,1684500.0
2007-10-29 10:00:00,71.48,71.53,71.12,71.48,1347300.0,46.92,46.9528,46.6837,46.92,1347300.0
2007-10-29 10:30:00,71.47,71.64,71.24,71.43,746700.0,46.9135,47.025,46.7625,46.8872,746700.0
2007-10-29 11:00:00,71.43,71.75,71.34,71.71,848700.0,46.8872,47.0972,46.8281,47.071,848700.0
2007-10-29 11:30:00,71.73,71.82,71.56,71.6,493200.0,47.0841,47.1432,46.9725,46.9988,493200.0
2007-10-29 12:00:00,71.57,71.69,71.56,71.67,732000.0,46.9791,47.0579,46.9725,47.0447,732000.0
2007-10-29 12:30:00,71.67,71.68,71.48,71.56,357300.0,47.0447,47.0513,46.92,46.9725,357300.0
2007-10-29 13:00:00,71.54,71.64,71.49,71.61,487800.0,46.9594,47.025,46.9266,47.0053,487800.0
2007-10-29 13:30:00,71.61,71.65,71.55,71.63,529800.0,47.0053,47.0316,46.966,47.0185,529800.0
2007-10-29 14:00:00,71.63,71.68,71.5,71.57,485400.0,47.0185,47.0513,46.9331,46.9791,485400.0
2007-10-29 14:30:00,71.57,71.7,71.5,71.65,700200.0,46.9791,47.0644,46.9331,47.0316,700200.0
2007-10-29 15:00:00,71.63,71.65,71.54,71.62,668700.0,47.0185,47.0316,46.9594,47.0119,668700.0
2007-10-29 15:30:00,71.62,71.67,71.45,71.55,1080300.0,47.0119,47.0447,46.9003,46.966,1080300.0
2007-10-29 16:00:00,71.57,71.67,71.55,71.65,84900.0,46.9791,47.0447,46.966,47.0316,84900.0
2007-10-30 09:30:00,71.5,71.69,71.31,71.61,1011300.0,46.9331,47.0579,46.8084,47.0053,1011300.0
2007-10-30 10:00:00,71.57,71.58,70.96,71.21,1597200.0,46.9791,46.9857,46.5787,46.7428,1597200.0
2007-10-30 10:30:00,71.21,71.32,71.09,71.28,955200.0,46.7428,46.815,46.664,46.7887,955200.0
2007-10-30 11:00:00,71.28,71.35,71.1,71.19,642600.0,46.7887,46.8347,46.6706,46.7297,642600.0
2007-10-30 11:30:00,71.19,71.22,70.95,70.97,576600.0,46.7297,46.7493,46.5721,46.5852,576600.0
2007-10-30 12:00:00,70.96,70.99,70.84,70.86,486900.0,46.5787,46.5984,46.4999,46.513,486900.0
2007-10-30 12:30:00,70.85,70.98,70.75,70.89,484200.0,46.5065,46.5918,46.4408,46.5327,484200.0
2007-10-30 13:00:00,70.89,71.0,70.8,70.95,319200.0,46.5327,46.6049,46.4737,46.5721,319200.0
2007-10-30 13:30:00,70.97,71.17,70.9,71.08,411300.0,46.5852,46.7165,46.5393,46.6575,411300.0
2007-10-30 14:00:00,71.08,71.15,71.0,71.04,516600.0,46.6575,46.7034,46.6049,46.6312,516600.0
2007-10-30 14:30:00,71.03,71.05,70.54,70.67,721800.0,46.6246,46.6378,46.303,46.3883,721800.0
2007-10-30 15:00:00,70.67,70.74,70.42,70.42,767700.0,46.3883,46.4343,46.2242,46.2242,767700.0
2007-10-30 15:30:00,70.42,70.55,70.03,70.34,1511700.0,46.2242,46.3096,45.9682,46.1717,1511700.0
2007-10-30 16:00:00,70.27,70.35,70.25,70.35,32700.0,46.1258,46.1783,46.1126,46.1783,32700.0
2007-10-31 09:30:00,71.35,71.58,71.17,71.23,1183200.0,46.8347,46.9857,46.7165,46.7559,1183200.0
2007-10-31 10:00:00,71.23,71.45,71.18,71.39,571200.0,46.7559,46.9003,46.7231,46.8609,571200.0
2007-10-31 10:30:00,71.38,71.96,71.32,71.79,1280100.0,46.8544,47.2351,46.815,47.1235,1280100.0
2007-10-31 11:00:00,71.79,72.49,71.75,72.39,1233000.0,47.1235,47.583,47.0972,47.5173,1233000.0
2007-10-31 11:30:00,72.39,72.73,72.25,72.73,1323600.0,47.5173,47.7405,47.4254,47.7405,1323600.0
2007-10-31 12:00:00,72.73,72.99,72.58,72.61,972000.0,47.7405,47.9112,47.6421,47.6618,972000.0
2007-10-31 12:30:00,72.61,72.67,72.13,72.22,933900.0,47.6618,47.7011,47.3467,47.4058,933900.0
2007-10-31 13:00:00,72.24,72.28,71.86,71.96,928800.0,47.4189,47.4451,47.1695,47.2351,928800.0
2007-10-31 13:30:00,71.95,72.08,71.45,71.49,1043400.0,47.2285,47.3139,46.9003,46.9266,1043400.0
2007-10-31 14:00:00,71.49,71.88,70.8,71.38,2436900.0,46.9266,47.1826,46.4737,46.8544,2436900.0
2007-10-31 14:30:00,71.38,73.19,71.33,72.96,2857500.0,46.8544,48.0425,46.8216,47.8915,2857500.0
2007-10-31 15:00:00,72.93,73.05,72.16,72.3,1935600.0,47.8718,47.9506,47.3664,47.4583,1935600.0
2007-10-31 15:30:00,72.37,72.96,72.28,72.93,1751400.0,47.5042,47.8915,47.4451,47.8718,1751400.0
2007-10-31 16:00:00,72.93,73.0,72.81,72.91,100200.0,47.8718,47.9178,47.793,47.8587,100200.0
2007-11-01 09:30:00,70.5,70.81,70.01,70.43,2841600.0,46.2767,46.4802,45.9551,46.2308,2841600.0
2007-11-01 10:00:00,70.43,70.54,69.64,70.03,2763000.0,46.2308,46.303,45.7122,45.9682,2763000.0
2007-11-01 10:30:00,70.04,70.68,69.93,70.54,1354800.0,45.9748,46.3949,45.9026,46.303,1354800.0
2007-11-01 11:00:00,70.52,70.55,70.25,70.53,858600.0,46.2899,46.3096,46.1126,46.2964,858600.0
2007-11-01 11:30:00,70.53,70.54,69.69,70.49,1220700.0,46.2964,46.303,45.745,46.2702,1220700.0
2007-11-01 12:00:00,70.5,70.92,70.38,70.61,1140300.0,46.2767,46.5524,46.198,46.3489,1140300.0
2007-11-01 12:30:00,70.62,70.74,70.4,70.71,775200.0,46.3555,46.4343,46.2111,46.4146,775200.0
2007-11-01 13:00:00,70.74,70.99,70.56,70.73,954300.0,46.4343,46.5984,46.3161,46.4277,954300.0
2007-11-01 13:30:00,70.73,70.83,70.04,70.17,1260300.0,46.4277,46.4934,45.9748,46.0601,1260300.0
2007-11-01 14:00:00,70.16,70.58,70.1,70.14,835500.0,46.0536,46.3292,46.0142,46.0404,835500.0
2007-11-01 14:30:00,70.15,70.73,70.15,70.54,785100.0,46.047,46.4277,46.047,46.303,785100.0
2007-11-01 15:00:00,70.53,70.58,69.67,69.69,1434900.0,46.2964,46.3292,45.7319,45.745,1434900.0
2007-11-01 15:30:00,69.67,69.73,68.88,69.48,2773500.0,45.7319,45.7713,45.2134,45.6072,2773500.0
2007-11-01 16:00:00,69.46,69.65,69.05,69.35,178200.0,45.5941,45.7188,45.3249,45.5219,178200.0
2007-11-02 09:30:00,70.07,70.33,68.61,68.77,2679300.0,45.9945,46.1651,45.0361,45.1412,2679300.0
2007-11-02 10:00:00,68.79,68.99,67.78,68.6,2557200.0,45.1543,45.2856,44.4913,45.0296,2557200.0
2007-11-02 10:30:00,68.6,68.86,68.36,68.66,1122600.0,45.0296,45.2002,44.872,45.0689,1122600.0
2007-11-02 11:00:00,68.66,68.84,68.02,68.12,729000.0,45.0689,45.1871,44.6488,44.7145,729000.0
2007-11-02 11:30:00,68.1,68.5,67.86,68.39,1204500.0,44.7014,44.9639,44.5438,44.8917,1204500.0
2007-11-02 12:00:00,68.42,69.38,68.35,68.99,998700.0,44.9114,45.5416,44.8655,45.2856,998700.0
2007-11-02 12:30:00,69.0,69.51,68.96,69.37,1078500.0,45.2921,45.6269,45.2659,45.535,1078500.0
2007-11-02 13:00:00,69.35,69.67,69.11,69.33,924300.0,45.5219,45.7319,45.3643,45.5087,924300.0
2007-11-02 13:30:00,69.32,69.54,69.05,69.27,609900.0,45.5022,45.6466,45.3249,45.4694,609900.0
2007-11-02 14:00:00,69.26,69.36,68.33,68.99,861300.0,45.4628,45.5284,44.8523,45.2856,861300.0
2007-11-02 14:30:00,68.96,69.05,68.36,68.45,736200.0,45.2659,45.3249,44.872,44.9311,736200.0
2007-11-02 15:00:00,68.44,68.8,68.26,68.67,1053000.0,44.9245,45.1608,44.8064,45.0755,1053000.0
2007-11-02 15:30:00,68.67,69.47,68.63,69.37,1412100.0,45.0755,45.6006,45.0493,45.535,1412100.0
2007-11-02 16:00:00,69.33,69.5,69.33,69.42,34500.0,45.5087,45.6203,45.5087,45.5678,34500.0
2007-11-05 09:30:00,63.96,64.67,63.0,64.47,5158800.0,41.9838,42.4499,41.3537,42.3186,5158800.0
2007-11-05 10:00:00,64.46,65.13,64.17,64.37,2315400.0,42.312,42.7518,42.1217,42.253,2315400.0
2007-11-05 10:30:00,64.36,65.17,64.2,64.91,2379000.0,42.2464,42.7781,42.1414,42.6074,2379000.0
2007-11-05 11:00:00,64.91,65.03,64.39,64.43,1242600.0,42.6074,42.6862,42.2661,42.2923,1242600.0
2007-11-05 11:30:00,64.45,64.69,64.32,64.44,795600.0,42.3055,42.463,42.2201,42.2989,795600.0
2007-11-05 12:00:00,64.48,64.64,64.27,64.35,1050000.0,42.3252,42.4302,42.1873,42.2398,1050000.0
2007-11-05 12:30:00,64.34,64.41,64.2,64.28,913800.0,42.2333,42.2792,42.1414,42.1939,913800.0
2007-11-05 13:00:00,64.25,64.33,63.81,63.82,949800.0,42.1742,42.2267,41.8854,41.8919,949800.0
2007-11-05 13:30:00,63.82,63.96,62.87,63.0,2012100.0,41.8919,41.9838,41.2683,41.3537,2012100.0
2007-11-05 14:00:00,63.0,63.33,62.69,62.8,1749600.0,41.3537,41.5703,41.1502,41.2224,1749600.0
2007-11-05 14:30:00,62.8,62.83,62.35,62.71,2204100.0,41.2224,41.2421,40.927,41.1633,2204100.0
2007-11-05 15:00:00,62.72,64.21,62.71,64.05,2904900.0,41.1699,42.1479,41.1633,42.0429,2904900.0
2007-11-05 15:30:00,64.07,64.2,63.39,63.41,2475000.0,42.056,42.1414,41.6097,41.6228,2475000.0
2007-11-05 16:00:00,63.4,63.53,63.17,63.27,63000.0,41.6162,41.7016,41.4653,41.5309,63000.0
2007-11-06 09:30:00,65.9,66.0,64.71,65.04,2520000.0,43.2573,43.3229,42.4761,42.6928,2520000.0
2007-11-06 10:00:00,65.04,65.4,64.74,64.94,1882500.0,42.6928,42.9291,42.4958,42.6271,1882500.0
2007-11-06 10:30:00,64.94,64.97,64.06,64.31,1812300.0,42.6271,42.6468,42.0495,42.2136,1812300.0
2007-11-06 11:00:00,64.32,64.63,64.26,64.62,1050000.0,42.2201,42.4236,42.1808,42.4171,1050000.0
2007-11-06 11:30:00,64.61,64.93,64.37,64.8,943500.0,42.4105,42.6205,42.253,42.5352,943500.0
2007-11-06 12:00:00,64.78,65.04,64.61,64.85,686100.0,42.5221,42.6928,42.4105,42.568,686100.0
2007-11-06 12:30:00,64.87,65.01,64.72,64.98,297300.0,42.5812,42.6731,42.4827,42.6534,297300.0
2007-11-06 13:00:00,64.98,65.32,64.96,65.21,662400.0,42.6534,42.8765,42.6402,42.8043,662400.0
2007-11-06 13:30:00,65.21,65.51,65.15,65.28,546300.0,42.8043,43.0013,42.765,42.8503,546300.0
2007-11-06 14:00:00,65.28,65.44,65.23,65.28,567000.0,42.8503,42.9553,42.8175,42.8503,567000.0
2007-11-06 14:30:00,65.28,65.3,64.98,65.13,701400.0,42.8503,42.8634,42.6534,42.7518,701400.0
2007-11-06 15:00:00,65.13,65.82,65.13,65.77,1141800.0,42.7518,43.2047,42.7518,43.1719,1141800.0
2007-11-06 15:30:00,65.77,66.39,65.6,66.19,2162400.0,43.1719,43.5789,43.0603,43.4476,2162400.0
2007-11-06 16:00:00,66.01,66.18,65.57,66.07,338400.0,43.3295,43.4411,43.0406,43.3689,338400.0
2007-11-07 09:30:00,64.47,65.24,64.47,64.86,1561800.0,42.3186,42.824,42.3186,42.5746,1561800.0
2007-11-07 10:00:00,64.91,65.17,64.75,64.83,1339200.0,42.6074,42.7781,42.5024,42.5549,1339200.0
2007-11-07 10:30:00,64.85,64.92,64.0,64.33,1249500.0,42.568,42.614,42.0101,42.2267,1249500.0
2007-11-07 11:00:00,64.29,64.56,64.01,64.55,750000.0,42.2004,42.3777,42.0167,42.3711,750000.0
2007-11-07 11:30:00,64.54,64.59,63.91,64.25,903900.0,42.3645,42.3974,41.951,42.1742,903900.0
2007-11-07 12:00:00,64.24,64.24,63.45,63.71,1646100.0,42.1676,42.1676,41.6491,41.8197,1646100.0
2007-11-07 12:30:00,63.71,63.75,63.16,63.33,1475700.0,41.8197,41.846,41.4587,41.5703,1475700.0
2007-11-07 13:00:00,63.31,63.51,62.79,63.21,1874700.0,41.5572,41.6884,41.2158,41.4915,1874700.0
2007-11-07 13:30:00,63.22,63.51,63.16,63.38,1123200.0,41.4981,41.6884,41.4587,41.6031,1123200.0
2007-11-07 14:00:00,63.38,63.62,63.18,63.61,1069800.0,41.6031,41.7607,41.4718,41.7541,1069800.0
2007-11-07 14:30:00,63.62,64.0,63.28,63.46,1355400.0,41.7607,42.0101,41.5375,41.6556,1355400.0
2007-11-07 15:00:00,63.44,64.18,63.28,63.31,1137900.0,41.6425,42.1282,41.5375,41.5572,1137900.0
2007-11-07 15:30:00,63.33,63.5,62.67,62.67,1865400.0,41.5703,41.6819,41.1371,41.1371,1865400.0
2007-11-07 16:00:00,62.67,62.9,62.67,62.89,187200.0,41.1371,41.288,41.1371,41.2815,187200.0
2007-11-08 09:30:00,63.0,63.31,61.79,62.29,2524500.0,41.3537,41.5572,40.5594,40.8876,2524500.0
2007-11-08 10:00:00,62.28,62.6,61.66,62.32,2775300.0,40.8811,41.0911,40.4741,40.9073,2775300.0
2007-11-08 10:30:00,62.34,62.34,61.51,61.86,1423800.0,40.9204,40.9204,40.3756,40.6054,1423800.0
2007-11-08 11:00:00,61.87,62.26,61.81,61.94,1095000.0,40.6119,40.8679,40.5726,40.6579,1095000.0
2007-11-08 11:30:00,61.93,62.01,61.04,61.14,1414200.0,40.6513,40.7038,40.0671,40.1328,1414200.0
2007-11-08 12:00:00,61.14,61.32,59.57,60.13,2703000.0,40.1328,40.2509,39.1022,39.4698,2703000.0
2007-11-08 12:30:00,60.12,60.25,59.33,59.65,3332700.0,39.4632,39.5486,38.9447,39.1547,3332700.0
2007-11-08 13:00:00,59.65,59.65,58.5,59.25,4009800.0,39.1547,39.1547,38.3998,38.8922,4009800.0
2007-11-08 13:30:00,59.25,59.93,59.2,59.87,2439900.0,38.8922,39.3385,38.8593,39.2991,2439900.0
2007-11-08 14:00:00,59.85,59.99,59.17,59.34,1903200.0,39.286,39.3779,38.8396,38.9512,1903200.0
2007-11-08 14:30:00,59.34,59.74,59.13,59.53,2773200.0,38.9512,39.2138,38.8134,39.0759,2773200.0
2007-11-08 15:00:00,59.53,61.15,59.35,60.87,3093000.0,39.0759,40.1393,38.9578,39.9555,3093000.0
2007-11-08 15:30:00,60.87,62.24,60.79,61.76,5055600.0,39.9555,40.8548,39.903,40.5397,5055600.0
2007-11-08 16:00:00,61.67,61.87,60.88,61.35,858000.0,40.4807,40.6119,39.9621,40.2706,858000.0
2007-11-09 09:30:00,60.65,60.65,59.62,60.5,3210300.0,39.8111,39.8111,39.135,39.7127,3210300.0
2007-11-09 10:00:00,60.5,61.3,60.07,61.06,2195700.0,39.7127,40.2378,39.4304,40.0802,2195700.0
2007-11-09 10:30:00,61.05,61.29,60.37,60.74,1879200.0,40.0737,40.2312,39.6273,39.8702,1879200.0
2007-11-09 11:00:00,60.72,60.85,59.84,60.3,1553100.0,39.8571,39.9424,39.2794,39.5814,1553100.0
2007-11-09 11:30:00,60.31,60.73,60.12,60.62,1187700.0,39.5879,39.8636,39.4632,39.7914,1187700.0
2007-11-09 12:00:00,60.64,60.67,60.29,60.5,776400.0,39.8046,39.8242,39.5748,39.7127,776400.0
2007-11-09 12:30:00,60.44,61.06,60.43,60.67,1226700.0,39.6733,40.0802,39.6667,39.8242,1226700.0
2007-11-09 13:00:00,60.7,60.86,60.33,60.68,1098900.0,39.8439,39.949,39.6011,39.8308,1098900.0
2007-11-09 13:30:00,60.7,60.91,60.35,60.54,884700.0,39.8439,39.9818,39.6142,39.7389,884700.0
2007-11-09 14:00:00,60.54,61.94,60.43,61.75,1553400.0,39.7389,40.6579,39.6667,40.5332,1553400.0
2007-11-09 14:30:00,61.72,62.05,61.29,61.63,1074600.0,40.5135,40.7301,40.2312,40.4544,1074600.0
2007-11-09 15:00:00,61.62,62.39,61.47,61.99,1271700.0,40.4478,40.9533,40.3494,40.6907,1271700.0
2007-11-09 15:30:00,61.99,62.01,60.0,60.22,2303700.0,40.6907,40.7038,39.3845,39.5289,2303700.0
2007-11-09 16:00:00,60.23,60.67,60.11,60.62,140400.0,39.5354,39.8242,39.4567,39.7914,140400.0
2007-11-12 09:30:00,58.67,59.16,57.67,58.72,3752100.0,38.5114,38.8331,37.855,38.5443,3752100.0
2007-11-12 10:00:00,58.73,58.8,58.14,58.56,2102700.0,38.5508,38.5968,38.1635,38.4392,2102700.0
2007-11-12 10:30:00,58.54,59.0,58.29,58.82,1465500.0,38.4261,38.728,38.262,38.6099,1465500.0
2007-11-12 11:00:00,58.8,59.2,58.67,59.16,1190400.0,38.5968,38.8593,38.5114,38.8331,1190400.0
2007-11-12 11:30:00,59.14,59.2,58.79,58.93,1776900.0,38.8199,38.8593,38.5902,38.6821,1776900.0
2007-11-12 12:00:00,58.89,59.19,58.69,59.12,1128000.0,38.6558,38.8528,38.5246,38.8068,1128000.0
2007-11-12 12:30:00,59.11,59.35,58.76,58.78,776700.0,38.8003,38.9578,38.5705,38.5836,776700.0
2007-11-12 13:00:00,58.78,59.01,58.68,58.89,840000.0,38.5836,38.7346,38.518,38.6558,840000.0
2007-11-12 13:30:00,58.89,58.92,58.13,58.35,1254000.0,38.6558,38.6755,38.157,38.3014,1254000.0
2007-11-12 14:00:00,58.37,58.5,57.42,57.55,2193300.0,38.3145,38.3998,37.6909,37.7763,2193300.0
2007-11-12 14:30:00,57.52,58.1,57.52,57.62,1855500.0,37.7566,38.1373,37.7566,37.8222,1855500.0
2007-11-12 15:00:00,57.62,57.62,56.5,56.54,3462000.0,37.8222,37.8222,37.087,37.1133,3462000.0
2007-11-12 15:30:00,56.54,56.85,56.03,56.11,3899700.0,37.1133,37.3168,36.7785,36.831,3899700.0
2007-11-12 16:00:00,56.13,56.5,56.0,56.5,1080900.0,36.8442,37.087,36.7588,37.087,1080900.0
2007-11-13 09:30:00,59.0,59.64,58.33,59.26,3476700.0,38.728,39.1481,38.2883,38.8987,3476700.0
2007-11-13 10:00:00,59.23,59.78,59.02,59.68,2285100.0,38.879,39.24,38.7412,39.1744,2285100.0
2007-11-13 10:30:00,59.68,59.68,59.13,59.46,1870800.0,39.1744,39.1744,38.8134,39.03,1870800.0
2007-11-13 11:00:00,59.46,59.89,59.42,59.86,1299300.0,39.03,39.3123,39.0037,39.2926,1299300.0
2007-11-13 11:30:00,59.88,60.08,59.73,59.86,1382400.0,39.3057,39.437,39.2072,39.2926,1382400.0
2007-11-13 12:00:00,59.87,59.95,59.77,59.87,791400.0,39.2991,39.3516,39.2335,39.2991,791400.0
2007-11-13 12:30:00,59.87,59.99,59.57,59.7,744900.0,39.2991,39.3779,39.1022,39.1875,744900.0
2007-11-13 13:00:00,59.72,60.0,59.43,59.97,985800.0,39.2007,39.3845,39.0103,39.3648,985800.0
2007-11-13 13:30:00,59.96,60.64,59.95,60.44,1398900.0,39.3582,39.8046,39.3516,39.6733,1398900.0
2007-11-13 14:00:00,60.44,60.87,60.34,60.73,1305300.0,39.6733,39.9555,39.6076,39.8636,1305300.0
2007-11-13 14:30:00,60.73,60.93,60.61,60.79,1184700.0,39.8636,39.9949,39.7849,39.903,1184700.0
2007-11-13 15:00:00,60.79,61.37,60.68,61.08,2178600.0,39.903,40.2837,39.8308,40.0934,2178600.0
2007-11-13 15:30:00,61.09,61.4,60.63,60.77,2094600.0,40.0999,40.3034,39.798,39.8899,2094600.0
2007-11-13 16:00:00,60.82,60.85,60.7,60.7,199200.0,39.9227,39.9424,39.8439,39.8439,199200.0
2007-11-14 09:30:00,63.82,64.17,62.56,62.67,4146300.0,41.8919,42.1217,41.0649,41.1371,4146300.0
2007-11-14 10:00:00,62.67,63.36,62.55,63.15,2845800.0,41.1371,41.59,41.0583,41.4521,2845800.0
2007-11-14 10:30:00,63.13,63.14,62.63,62.66,1522500.0,41.439,41.4456,41.1108,41.1305,1522500.0
2007-11-14 11:00:00,62.65,62.67,62.06,62.34,1414500.0,41.1239,41.1371,40.7367,40.9204,1414500.0
2007-11-14 11:30:00,62.37,62.8,62.11,62.71,862800.0,40.9401,41.2224,40.7695,41.1633,862800.0
2007-11-14 12:00:00,62.72,63.31,62.68,63.26,1171500.0,41.1699,41.5572,41.1436,41.5243,1171500.0
2007-11-14 12:30:00,63.24,63.3,62.89,62.98,843000.0,41.5112,41.5506,41.2815,41.3406,843000.0
2007-11-14 13:00:00,63.02,63.34,62.96,63.26,810300.0,41.3668,41.5769,41.3274,41.5243,810300.0
2007-11-14 13:30:00,63.26,63.33,62.98,63.04,1792200.0,41.5243,41.5703,41.3406,41.3799,1792200.0
2007-11-14 14:00:00,63.03,63.16,62.83,62.96,1218600.0,41.3734,41.4587,41.2421,41.3274,1218600.0
2007-11-14 14:30:00,62.96,63.16,62.72,62.87,1422300.0,41.3274,41.4587,41.1699,41.2683,1422300.0
2007-11-14 15:00:00,62.87,63.17,62.82,63.09,1874400.0,41.2683,41.4653,41.2355,41.4128,1874400.0
2007-11-14 15:30:00,63.06,63.09,61.71,61.98,2820300.0,41.3931,41.4128,40.5069,40.6841,2820300.0
2007-11-14 16:00:00,61.98,62.34,61.83,62.34,167400.0,40.6841,40.9204,40.5857,40.9204,167400.0
2007-11-15 09:30:00,61.17,61.5,60.74,61.15,2220000.0,40.1525,40.3691,39.8702,40.1393,2220000.0
2007-11-15 10:00:00,61.16,61.5,61.04,61.32,1398000.0,40.1459,40.3691,40.0671,40.2509,1398000.0
2007-11-15 10:30:00,61.3,61.76,61.06,61.49,1300500.0,40.2378,40.5397,40.0802,40.3625,1300500.0
2007-11-15 11:00:00,61.49,61.74,61.36,61.4,604200.0,40.3625,40.5266,40.2772,40.3034,604200.0
2007-11-15 11:30:00,61.4,61.47,61.2,61.3,710400.0,40.3034,40.3494,40.1721,40.2378,710400.0
2007-11-15 12:00:00,61.33,61.6,61.17,61.17,1359000.0,40.2575,40.4347,40.1525,40.1525,1359000.0
2007-11-15 12:30:00,61.17,61.32,60.93,61.17,1011000.0,40.1525,40.2509,39.9949,40.1525,1011000.0
2007-11-15 13:00:00,61.16,61.37,60.91,61.07,479700.0,40.1459,40.2837,39.9818,40.0868,479700.0
2007-11-15 13:30:00,61.07,61.26,60.91,60.97,534300.0,40.0868,40.2115,39.9818,40.0212,534300.0
2007-11-15 14:00:00,60.97,61.02,60.54,60.9,1634700.0,40.0212,40.054,39.7389,39.9752,1634700.0
2007-11-15 14:30:00,60.91,61.01,60.0,60.0,1384200.0,39.9818,40.0474,39.3845,39.3845,1384200.0
2007-11-15 15:00:00,60.03,60.63,59.76,60.37,1634400.0,39.4041,39.798,39.2269,39.6273,1634400.0
2007-11-15 15:30:00,60.37,60.6,59.78,60.5,2826600.0,39.6273,39.7783,39.24,39.7127,2826600.0
2007-11-15 16:00:00,60.48,60.83,59.79,60.83,725400.0,39.6995,39.9293,39.2466,39.9293,725400.0
2007-11-16 09:30:00,59.66,59.67,58.56,58.64,2861400.0,39.1613,39.1678,38.4392,38.4917,2861400.0
2007-11-16 10:00:00,58.64,58.93,58.28,58.28,2823000.0,38.4917,38.6821,38.2554,38.2554,2823000.0
2007-11-16 10:30:00,58.27,58.43,58.07,58.34,2358300.0,38.2489,38.3539,38.1176,38.2948,2358300.0
2007-11-16 11:00:00,58.35,58.7,58.23,58.31,1248000.0,38.3014,38.5311,38.2226,38.2751,1248000.0
2007-11-16 11:30:00,58.31,59.2,58.29,58.98,1541700.0,38.2751,38.8593,38.262,38.7149,1541700.0
2007-11-16 12:00:00,58.98,59.66,58.87,59.33,1262700.0,38.7149,39.1613,38.6427,38.9447,1262700.0
2007-11-16 12:30:00,59.33,59.66,59.13,59.33,1700700.0,38.9447,39.1613,38.8134,38.9447,1700700.0
2007-11-16 13:00:00,59.32,59.55,59.09,59.28,644100.0,38.9381,39.0891,38.7871,38.9118,644100.0
2007-11-16 13:30:00,59.28,59.85,59.16,59.25,962700.0,38.9118,39.286,38.8331,38.8922,962700.0
2007-11-16 14:00:00,59.26,59.27,58.7,59.05,1102800.0,38.8987,38.9053,38.5311,38.7609,1102800.0
2007-11-16 14:30:00,59.05,59.13,58.62,59.11,1439400.0,38.7609,38.8134,38.4786,38.8003,1439400.0
2007-11-16 15:00:00,59.11,59.23,58.84,59.03,1164300.0,38.8003,38.879,38.623,38.7477,1164300.0
2007-11-16 15:30:00,59.04,59.67,58.89,59.6,1921500.0,38.7543,39.1678,38.6558,39.1219,1921500.0
2007-11-16 16:00:00,59.66,59.66,59.33,59.42,168300.0,39.1613,39.1613,38.9447,39.0037,168300.0
2007-11-19 09:30:00,58.17,58.17,56.67,57.56,1808100.0,38.1832,38.1832,37.1986,37.7828,1808100.0
2007-11-19 10:00:00,57.55,57.62,56.93,57.22,1733100.0,37.7763,37.8222,37.3693,37.5596,1733100.0
2007-11-19 10:30:00,57.23,57.23,56.37,56.44,1591800.0,37.5662,37.5662,37.0017,37.0476,1591800.0
2007-11-19 11:00:00,56.42,56.66,56.17,56.38,1317600.0,37.0345,37.1921,36.8704,37.0083,1317600.0
2007-11-19 11:30:00,56.38,56.78,56.32,56.58,1133700.0,37.0083,37.2708,36.9689,37.1395,1133700.0
2007-11-19 12:00:00,56.61,57.16,56.54,56.94,901200.0,37.1592,37.5203,37.1133,37.3758,901200.0
2007-11-19 12:30:00,56.93,56.98,56.35,56.44,822900.0,37.3693,37.4021,36.9886,37.0476,822900.0
2007-11-19 13:00:00,56.45,56.56,56.03,56.47,858600.0,37.0542,37.1264,36.7785,37.0673,858600.0
2007-11-19 13:30:00,56.44,56.49,55.96,56.01,942300.0,37.0476,37.0805,36.7326,36.7654,942300.0
2007-11-19 14:00:00,56.0,56.78,55.99,56.74,939000.0,36.7588,37.2708,36.7523,37.2446,939000.0
2007-11-19 14:30:00,56.74,57.07,56.39,56.44,1081800.0,37.2446,37.4612,37.0148,37.0476,1081800.0
2007-11-19 15:00:00,56.44,56.89,56.18,56.68,859200.0,37.0476,37.343,36.877,37.2052,859200.0
2007-11-19 15:30:00,56.67,56.71,56.13,56.43,2056800.0,37.1986,37.2249,36.8442,37.0411,2056800.0
2007-11-19 16:00:00,56.43,56.56,56.3,56.55,899700.0,37.0411,37.1264,36.9557,37.1198,899700.0
2007-11-20 09:30:00,58.83,59.59,58.67,59.42,2934300.0,38.6165,39.1153,38.5114,39.0037,2934300.0
2007-11-20 10:00:00,59.4,59.82,59.12,59.22,1900200.0,38.9906,39.2663,38.8068,38.8725,1900200.0
2007-11-20 10:30:00,59.24,59.63,59.1,59.33,1403400.0,38.8856,39.1416,38.7937,38.9447,1403400.0
2007-11-20 11:00:00,59.35,59.59,59.24,59.36,1019100.0,38.9578,39.1153,38.8856,38.9644,1019100.0
2007-11-20 11:30:00,59.37,59.53,59.17,59.2,700500.0,38.9709,39.0759,38.8396,38.8593,700500.0
2007-11-20 12:00:00,59.2,59.22,58.65,58.75,1076100.0,38.8593,38.8725,38.4983,38.5639,1076100.0
2007-11-20 12:30:00,58.75,58.79,58.21,58.63,2435700.0,38.5639,38.5902,38.2095,38.4852,2435700.0
2007-11-20 13:00:00,58.63,58.67,57.6,57.79,1706400.0,38.4852,38.5114,37.8091,37.9338,1706400.0
2007-11-20 13:30:00,57.8,58.68,57.8,58.02,1696800.0,37.9404,38.518,37.9404,38.0848,1696800.0
2007-11-20 14:00:00,58.08,58.42,57.44,57.5,1579500.0,38.1242,38.3473,37.7041,37.7434,1579500.0
2007-11-20 14:30:00,57.52,57.84,57.35,57.46,1707000.0,37.7566,37.9666,37.645,37.7172,1707000.0
2007-11-20 15:00:00,57.45,58.17,57.19,58.04,1615200.0,37.7106,38.1832,37.54,38.0979,1615200.0
2007-11-20 15:30:00,58.03,59.34,58.01,58.77,3366000.0,38.0913,38.9512,38.0782,38.5771,3366000.0
2007-11-20 16:00:00,58.87,59.67,58.77,59.33,293700.0,38.6427,39.1678,38.5771,38.9447,293700.0
2007-11-21 09:30:00,56.0,56.33,55.67,56.18,2260800.0,36.7588,36.9754,36.5422,36.877,2260800.0
2007-11-21 10:00:00,56.21,56.27,55.7,55.74,2036100.0,36.8967,36.9361,36.5619,36.5882,2036100.0
2007-11-21 10:30:00,55.75,55.79,55.17,55.31,1934400.0,36.5947,36.621,36.214,36.3059,1934400.0
2007-11-21 11:00:00,55.33,55.42,54.88,55.42,1839600.0,36.319,36.3781,36.0236,36.3781,1839600.0
2007-11-21 11:30:00,55.37,55.96,55.18,55.68,1815600.0,36.3453,36.7326,36.2206,36.5488,1815600.0
2007-11-21 12:00:00,55.68,55.98,55.44,55.55,1059900.0,36.5488,36.7457,36.3912,36.4634,1059900.0
2007-11-21 12:30:00,55.54,56.37,55.42,56.33,1161900.0,36.4569,37.0017,36.3781,36.9754,1161900.0
2007-11-21 13:00:00,56.32,56.7,55.84,55.97,1545000.0,36.9689,37.2183,36.6538,36.7391,1545000.0
2007-11-21 13:30:00,55.97,56.14,55.77,56.03,786600.0,36.7391,36.8507,36.6079,36.7785,786600.0
2007-11-21 14:00:00,56.03,56.37,55.93,56.1,989100.0,36.7785,37.0017,36.7129,36.8245,989100.0
2007-11-21 14:30:00,56.11,56.7,56.1,56.67,908400.0,36.831,37.2183,36.8245,37.1986,908400.0
2007-11-21 15:00:00,56.68,56.82,55.91,56.15,2206500.0,37.2052,37.2971,36.6997,36.8573,2206500.0
2007-11-21 15:30:00,56.15,56.21,55.34,55.47,2376900.0,36.8573,36.8967,36.3256,36.4109,2376900.0
2007-11-21 16:00:00,55.34,55.67,54.5,55.17,499800.0,36.3256,36.5422,35.7742,36.214,499800.0
2007-11-23 09:30:00,56.2,56.45,56.09,56.38,2292300.0,36.8901,37.0542,36.8179,37.0083,2292300.0
2007-11-23 10:00:00,56.38,56.76,56.24,56.64,1044900.0,37.0083,37.2577,36.9164,37.1789,1044900.0
2007-11-23 10:30:00,56.65,56.78,56.57,56.75,1080300.0,37.1855,37.2708,37.133,37.2511,1080300.0
2007-11-23 11:00:00,56.75,56.89,56.59,56.81,693900.0,37.2511,37.343,37.1461,37.2905,693900.0
2007-11-23 11:30:00,56.81,57.23,56.76,57.13,933600.0,37.2905,37.5662,37.2577,37.5006,933600.0
2007-11-23 12:00:00,57.13,57.16,56.94,57.05,838500.0,37.5006,37.5203,37.3758,37.4481,838500.0
2007-11-23 12:30:00,57.03,57.18,56.46,56.71,1438200.0,37.4349,37.5334,37.0608,37.2249,1438200.0
2007-11-26 09:30:00,58.67,58.91,57.92,58.88,2091300.0,38.5114,38.669,38.0191,38.6493,2091300.0
2007-11-26 10:00:00,58.89,58.97,58.29,58.3,1232700.0,38.6558,38.7084,38.262,38.2686,1232700.0
2007-11-26 10:30:00,58.3,58.55,57.77,57.8,2003400.0,38.2686,38.4327,37.9207,37.9404,2003400.0
2007-11-26 11:00:00,57.81,58.08,57.61,57.64,1600800.0,37.9469,38.1242,37.8156,37.8353,1600800.0
2007-11-26 11:30:00,57.64,57.95,57.61,57.73,741300.0,37.8353,38.0388,37.8156,37.8944,741300.0
2007-11-26 12:00:00,57.74,58.07,57.6,58.06,665100.0,37.901,38.1176,37.8091,38.111,665100.0
2007-11-26 12:30:00,58.06,58.22,57.9,58.15,661800.0,38.111,38.2161,38.006,38.1701,661800.0
2007-11-26 13:00:00,58.16,58.22,57.79,57.82,566400.0,38.1767,38.2161,37.9338,37.9535,566400.0
2007-11-26 13:30:00,57.82,58.15,57.5,57.65,703500.0,37.9535,38.1701,37.7434,37.8419,703500.0
2007-11-26 14:00:00,57.61,57.75,57.26,57.59,923700.0,37.8156,37.9075,37.5859,37.8025,923700.0
2007-11-26 14:30:00,57.59,57.68,56.8,56.82,1715700.0,37.8025,37.8616,37.284,37.2971,1715700.0
2007-11-26 15:00:00,56.8,56.82,56.12,56.19,2143200.0,37.284,37.2971,36.8376,36.8835,2143200.0
2007-11-26 15:30:00,56.19,56.53,55.67,55.77,2663400.0,36.8835,37.1067,36.5422,36.6079,2663400.0
2007-11-26 16:00:00,55.7,56.33,55.37,55.47,1388100.0,36.5619,36.9754,36.3453,36.4109,1388100.0
2007-11-27 09:30:00,57.18,58.34,57.1,57.29,2705700.0,37.5334,38.2948,37.4809,37.6056,2705700.0
2007-11-27 10:00:00,57.29,57.31,56.08,56.75,2566200.0,37.6056,37.6187,36.8113,37.2511,2566200.0
2007-11-27 10:30:00,56.74,57.79,56.7,57.75,2243100.0,37.2446,37.9338,37.2183,37.9075,2243100.0
2007-11-27 11:00:00,57.75,57.81,57.22,57.38,960900.0,37.9075,37.9469,37.5596,37.6647,960900.0
2007-11-27 11:30:00,57.38,58.02,57.38,57.97,2322000.0,37.6647,38.0848,37.6647,38.0519,2322000.0
2007-11-27 12:00:00,57.99,58.1,57.58,57.77,1071300.0,38.0651,38.1373,37.7959,37.9207,1071300.0
2007-11-27 12:30:00,57.75,58.3,57.75,58.03,912300.0,37.9075,38.2686,37.9075,38.0913,912300.0
2007-11-27 13:00:00,58.04,58.28,57.92,58.2,913800.0,38.0979,38.2554,38.0191,38.2029,913800.0
2007-11-27 13:30:00,58.18,58.26,57.67,57.74,950100.0,38.1898,38.2423,37.855,37.901,950100.0
2007-11-27 14:00:00,57.74,58.15,57.49,57.78,1141500.0,37.901,38.1701,37.7369,37.9272,1141500.0
2007-11-27 14:30:00,57.78,57.78,56.63,57.53,1721100.0,37.9272,37.9272,37.1724,37.7631,1721100.0
2007-11-27 15:00:00,57.52,57.89,57.32,57.59,1350300.0,37.7566,37.9994,37.6253,37.8025,1350300.0
2007-11-27 15:30:00,57.59,58.61,57.58,58.61,2277900.0,37.8025,38.472,37.7959,38.472,2277900.0
2007-11-27 16:00:00,58.63,58.77,58.5,58.57,654900.0,38.4852,38.5771,38.3998,38.4458,654900.0
2007-11-28 09:30:00,59.62,60.32,59.45,60.32,3511800.0,39.135,39.5945,39.0234,39.5945,3511800.0
2007-11-28 10:00:00,60.32,60.7,60.09,60.66,2580900.0,39.5945,39.8439,39.4435,39.8177,2580900.0
2007-11-28 10:30:00,60.69,61.24,60.15,60.72,2386200.0,39.8374,40.1984,39.4829,39.8571,2386200.0
2007-11-28 11:00:00,60.72,61.0,60.51,60.6,1300500.0,39.8571,40.0409,39.7192,39.7783,1300500.0
2007-11-28 11:30:00,60.6,61.0,60.5,60.97,798600.0,39.7783,40.0409,39.7127,40.0212,798600.0
2007-11-28 12:00:00,60.99,61.18,60.76,61.08,882300.0,40.0343,40.159,39.8833,40.0934,882300.0
2007-11-28 12:30:00,61.08,61.67,61.03,61.25,1501500.0,40.0934,40.4807,40.0606,40.205,1501500.0
2007-11-28 13:00:00,61.26,61.58,61.1,61.48,906600.0,40.2115,40.4216,40.1065,40.3559,906600.0
2007-11-28 13:30:00,61.48,62.15,61.42,61.97,1769700.0,40.3559,40.7957,40.3166,40.6776,1769700.0
2007-11-28 14:00:00,61.98,62.37,61.67,61.89,1890600.0,40.6841,40.9401,40.4807,40.6251,1890600.0
2007-11-28 14:30:00,61.89,62.07,61.07,61.75,2187300.0,40.6251,40.7432,40.0868,40.5332,2187300.0
2007-11-28 15:00:00,61.74,62.14,61.6,62.0,1457400.0,40.5266,40.7892,40.4347,40.6973,1457400.0
2007-11-28 15:30:00,62.0,62.37,61.59,61.75,3687600.0,40.6973,40.9401,40.4281,40.5332,3687600.0
2007-11-28 16:00:00,61.82,61.83,61.5,61.83,458100.0,40.5791,40.5857,40.3691,40.5857,458100.0
2007-11-29 09:30:00,61.41,62.01,61.27,61.54,2768400.0,40.31,40.7038,40.2181,40.3953,2768400.0
2007-11-29 10:00:00,61.53,61.77,61.01,61.4,1989600.0,40.3888,40.5463,40.0474,40.3034,1989600.0
2007-11-29 10:30:00,61.42,61.58,61.19,61.49,1111500.0,40.3166,40.4216,40.1656,40.3625,1111500.0
2007-11-29 11:00:00,61.47,62.06,61.4,62.01,1005600.0,40.3494,40.7367,40.3034,40.7038,1005600.0
2007-11-29 11:30:00,62.03,62.6,61.29,62.31,1357800.0,40.717,41.0911,40.2312,40.9008,1357800.0
2007-11-29 12:00:00,62.31,62.36,61.74,62.04,729300.0,40.9008,40.9336,40.5266,40.7235,729300.0
2007-11-29 12:30:00,62.02,62.21,61.48,61.49,806700.0,40.7104,40.8351,40.3559,40.3625,806700.0
2007-11-29 13:00:00,61.49,61.68,61.2,61.41,1012500.0,40.3625,40.4872,40.1721,40.31,1012500.0
2007-11-29 13:30:00,61.41,61.63,61.12,61.5,1239000.0,40.31,40.4544,40.1196,40.3691,1239000.0
2007-11-29 14:00:00,61.5,61.95,61.37,61.73,696600.0,40.3691,40.6645,40.2837,40.52,696600.0
2007-11-29 14:30:00,61.73,61.86,61.48,61.71,719100.0,40.52,40.6054,40.3559,40.5069,719100.0
2007-11-29 15:00:00,61.76,61.92,61.34,61.7,947100.0,40.5397,40.6448,40.264,40.5003,947100.0
2007-11-29 15:30:00,61.67,61.83,61.33,61.61,1367100.0,40.4807,40.5857,40.2575,40.4413,1367100.0
2007-11-29 16:00:00,61.53,61.83,61.42,61.63,390600.0,40.3888,40.5857,40.3166,40.4544,390600.0
2007-11-30 09:30:00,63.38,63.87,62.83,63.08,2595000.0,41.6031,41.9248,41.2421,41.4062,2595000.0
2007-11-30 10:00:00,63.05,63.32,62.79,63.01,1181700.0,41.3865,41.5637,41.2158,41.3602,1181700.0
2007-11-30 10:30:00,63.02,63.16,62.75,62.93,1305600.0,41.3668,41.4587,41.1896,41.3077,1305600.0
2007-11-30 11:00:00,62.92,62.98,62.23,62.51,1360800.0,41.3012,41.3406,40.8482,41.032,1360800.0
2007-11-30 11:30:00,62.51,62.75,62.4,62.73,563700.0,41.032,41.1896,40.9598,41.1764,563700.0
2007-11-30 12:00:00,62.69,62.74,62.21,62.46,416700.0,41.1502,41.183,40.8351,40.9992,416700.0
2007-11-30 12:30:00,62.42,62.57,62.3,62.46,377100.0,40.973,41.0714,40.8942,40.9992,377100.0
2007-11-30 13:00:00,62.46,62.61,62.15,62.58,414600.0,40.9992,41.0977,40.7957,41.078,414600.0
2007-11-30 13:30:00,62.59,62.83,62.55,62.62,423300.0,41.0846,41.2421,41.0583,41.1042,423300.0
2007-11-30 14:00:00,62.59,62.66,62.35,62.45,278100.0,41.0846,41.1305,40.927,40.9927,278100.0
2007-11-30 14:30:00,62.45,62.62,62.07,62.11,578100.0,40.9927,41.1042,40.7432,40.7695,578100.0
2007-11-30 15:00:00,62.12,62.15,61.6,62.1,823800.0,40.776,40.7957,40.4347,40.7629,823800.0
2007-11-30 15:30:00,62.12,62.38,61.74,62.22,1170000.0,40.776,40.9467,40.5266,40.8417,1170000.0
2007-11-30 16:00:00,62.23,62.5,62.14,62.5,440700.0,40.8482,41.0255,40.7892,41.0255,440700.0
2007-12-03 09:30:00,61.97,61.97,61.06,61.34,1733700.0,40.6776,40.6776,40.0802,40.264,1733700.0
2007-12-03 10:00:00,61.33,61.55,60.87,61.1,1749600.0,40.2575,40.4019,39.9555,40.1065,1749600.0
2007-12-03 10:30:00,61.11,61.62,61.08,61.48,880200.0,40.1131,40.4478,40.0934,40.3559,880200.0
2007-12-03 11:00:00,61.48,61.59,61.09,61.42,348300.0,40.3559,40.4281,40.0999,40.3166,348300.0
2007-12-03 11:30:00,61.39,61.63,61.35,61.44,277800.0,40.2969,40.4544,40.2706,40.3297,277800.0
2007-12-03 12:00:00,61.46,61.7,61.32,61.67,333900.0,40.3428,40.5003,40.2509,40.4807,333900.0
2007-12-03 12:30:00,61.67,61.74,61.46,61.51,448500.0,40.4807,40.5266,40.3428,40.3756,448500.0
2007-12-03 13:00:00,61.53,61.57,61.25,61.31,534000.0,40.3888,40.415,40.205,40.2444,534000.0
2007-12-03 13:30:00,61.3,61.35,61.1,61.2,410100.0,40.2378,40.2706,40.1065,40.1721,410100.0
2007-12-03 14:00:00,61.23,61.4,61.14,61.18,329400.0,40.1918,40.3034,40.1328,40.159,329400.0
2007-12-03 14:30:00,61.15,61.4,61.1,61.37,474000.0,40.1393,40.3034,40.1065,40.2837,474000.0
2007-12-03 15:00:00,61.36,61.48,61.02,61.32,549600.0,40.2772,40.3559,40.054,40.2509,549600.0
2007-12-03 15:30:00,61.32,61.45,61.0,61.03,777000.0,40.2509,40.3362,40.0409,40.0606,777000.0
2007-12-03 16:00:00,61.0,61.13,60.0,60.6,447900.0,40.0409,40.1262,39.3845,39.7783,447900.0
2007-12-04 09:30:00,60.98,61.38,60.51,61.32,1660800.0,40.0277,40.2903,39.7192,40.2509,1660800.0
2007-12-04 10:00:00,61.32,61.58,61.07,61.47,1036500.0,40.2509,40.4216,40.0868,40.3494,1036500.0
2007-12-04 10:30:00,61.44,61.77,61.38,61.66,1263000.0,40.3297,40.5463,40.2903,40.4741,1263000.0
2007-12-04 11:00:00,61.62,61.82,61.43,61.43,575700.0,40.4478,40.5791,40.3231,40.3231,575700.0
2007-12-04 11:30:00,61.43,61.49,61.28,61.35,449700.0,40.3231,40.3625,40.2247,40.2706,449700.0
2007-12-04 12:00:00,61.39,61.54,61.31,61.45,545700.0,40.2969,40.3953,40.2444,40.3362,545700.0
2007-12-04 12:30:00,61.45,61.61,61.35,61.59,257400.0,40.3362,40.4413,40.2706,40.4281,257400.0
2007-12-04 13:00:00,61.6,61.67,61.42,61.45,324300.0,40.4347,40.4807,40.3166,40.3362,324300.0
2007-12-04 13:30:00,61.46,61.59,61.37,61.43,273600.0,40.3428,40.4281,40.2837,40.3231,273600.0
2007-12-04 14:00:00,61.43,61.45,61.21,61.43,630600.0,40.3231,40.3362,40.1787,40.3231,630600.0
2007-12-04 14:30:00,61.43,61.53,61.29,61.43,491100.0,40.3231,40.3888,40.2312,40.3231,491100.0
2007-12-04 15:00:00,61.44,61.72,61.32,61.45,917400.0,40.3297,40.5135,40.2509,40.3362,917400.0
2007-12-04 15:30:00,61.45,61.6,61.0,61.3,1290000.0,40.3362,40.4347,40.0409,40.2378,1290000.0
2007-12-04 16:00:00,61.33,61.55,61.25,61.48,285600.0,40.2575,40.4019,40.205,40.3559,285600.0
2007-12-05 09:30:00,63.63,63.82,63.44,63.64,1985700.0,41.7672,41.8919,41.6425,41.7738,1985700.0
2007-12-05 10:00:00,63.66,64.02,63.53,63.96,1906500.0,41.7869,42.0232,41.7016,41.9838,1906500.0
2007-12-05 10:30:00,63.97,64.47,63.9,64.25,1547400.0,41.9904,42.3186,41.9444,42.1742,1547400.0
2007-12-05 11:00:00,64.27,64.63,64.23,64.62,1066200.0,42.1873,42.4236,42.1611,42.4171,1066200.0
2007-12-05 11:30:00,64.62,64.7,64.5,64.62,690900.0,42.4171,42.4696,42.3383,42.4171,690900.0
2007-12-05 12:00:00,64.62,64.69,64.31,64.39,618900.0,42.4171,42.463,42.2136,42.2661,618900.0
2007-12-05 12:30:00,64.41,64.69,64.4,64.47,798000.0,42.2792,42.463,42.2726,42.3186,798000.0
2007-12-05 13:00:00,64.47,64.61,63.99,64.08,1092000.0,42.3186,42.4105,42.0035,42.0626,1092000.0
2007-12-05 13:30:00,64.11,64.39,64.11,64.31,627000.0,42.0823,42.2661,42.0823,42.2136,627000.0
2007-12-05 14:00:00,64.31,64.52,63.95,64.01,657600.0,42.2136,42.3514,41.9773,42.0167,657600.0
2007-12-05 14:30:00,64.01,64.33,63.84,64.06,712800.0,42.0167,42.2267,41.9051,42.0495,712800.0
2007-12-05 15:00:00,64.07,64.59,63.96,64.43,1208100.0,42.056,42.3974,41.9838,42.2923,1208100.0
2007-12-05 15:30:00,64.43,64.83,64.34,64.67,2135100.0,42.2923,42.5549,42.2333,42.4499,2135100.0
2007-12-05 16:00:00,64.67,65.66,64.67,65.05,1226100.0,42.4499,43.0997,42.4499,42.6993,1226100.0
2007-12-06 09:30:00,64.13,64.42,63.8,64.3,1061400.0,42.0954,42.2858,41.8788,42.207,1061400.0
2007-12-06 10:00:00,64.3,64.57,64.24,64.38,880200.0,42.207,42.3842,42.1676,42.2595,880200.0
2007-12-06 10:30:00,64.38,64.64,64.13,64.59,716400.0,42.2595,42.4302,42.0954,42.3974,716400.0
2007-12-06 11:00:00,64.6,64.87,64.32,64.78,872400.0,42.4039,42.5812,42.2201,42.5221,872400.0
2007-12-06 11:30:00,64.79,64.83,64.62,64.83,429900.0,42.5286,42.5549,42.4171,42.5549,429900.0
2007-12-06 12:00:00,64.82,64.99,64.59,64.66,774300.0,42.5483,42.6599,42.3974,42.4433,774300.0
2007-12-06 12:30:00,64.67,64.96,64.63,64.96,583200.0,42.4499,42.6402,42.4236,42.6402,583200.0
2007-12-06 13:00:00,64.98,65.0,64.79,64.96,619800.0,42.6534,42.6665,42.5286,42.6402,619800.0
2007-12-06 13:30:00,64.95,65.02,64.63,64.65,365400.0,42.6337,42.6796,42.4236,42.4368,365400.0
2007-12-06 14:00:00,64.65,65.02,64.6,64.96,582600.0,42.4368,42.6796,42.4039,42.6402,582600.0
2007-12-06 14:30:00,64.94,65.38,64.94,65.28,766800.0,42.6271,42.9159,42.6271,42.8503,766800.0
2007-12-06 15:00:00,65.31,65.83,65.28,65.81,1770000.0,42.87,43.2113,42.8503,43.1982,1770000.0
2007-12-06 15:30:00,65.79,65.93,65.53,65.93,2003400.0,43.1851,43.277,43.0144,43.277,2003400.0
2007-12-06 16:00:00,65.83,65.88,65.71,65.8,295500.0,43.2113,43.2441,43.1325,43.1916,295500.0
2007-12-07 09:30:00,63.85,64.36,63.67,63.77,2257800.0,41.9116,42.2464,41.7935,41.8591,2257800.0
2007-12-07 10:00:00,63.77,63.77,63.25,63.32,1659000.0,41.8591,41.8591,41.5178,41.5637,1659000.0
2007-12-07 10:30:00,63.32,63.5,63.16,63.5,1197000.0,41.5637,41.6819,41.4587,41.6819,1197000.0
2007-12-07 11:00:00,63.5,63.68,63.41,63.44,871800.0,41.6819,41.8,41.6228,41.6425,871800.0
2007-12-07 11:30:00,63.44,63.84,63.42,63.61,697500.0,41.6425,41.9051,41.6294,41.7541,697500.0
2007-12-07 12:00:00,63.62,63.67,63.52,63.59,579300.0,41.7607,41.7935,41.695,41.741,579300.0
2007-12-07 12:30:00,63.59,63.65,63.53,63.54,293400.0,41.741,41.7803,41.7016,41.7081,293400.0
2007-12-07 13:00:00,63.54,63.59,63.15,63.19,798000.0,41.7081,41.741,41.4521,41.4784,798000.0
2007-12-07 13:30:00,63.2,63.3,63.09,63.25,588900.0,41.485,41.5506,41.4128,41.5178,588900.0
2007-12-07 14:00:00,63.25,63.38,63.2,63.28,554100.0,41.5178,41.6031,41.485,41.5375,554100.0
2007-12-07 14:30:00,63.26,63.5,63.25,63.37,449400.0,41.5243,41.6819,41.5178,41.5965,449400.0
2007-12-07 15:00:00,63.38,63.55,63.3,63.41,844200.0,41.6031,41.7147,41.5506,41.6228,844200.0
2007-12-07 15:30:00,63.39,63.52,63.22,63.35,1139400.0,41.6097,41.695,41.4981,41.5834,1139400.0
2007-12-07 16:00:00,63.35,63.37,62.93,63.17,1842300.0,41.5834,41.5965,41.3077,41.4653,1842300.0
2007-12-10 09:30:00,62.44,62.78,62.18,62.75,1502100.0,40.9861,41.2093,40.8154,41.1896,1502100.0
2007-12-10 10:00:00,62.72,63.22,62.72,62.73,1251300.0,41.1699,41.4981,41.1699,41.1764,1251300.0
2007-12-10 10:30:00,62.75,63.03,62.74,62.99,745800.0,41.1896,41.3734,41.183,41.3471,745800.0
2007-12-10 11:00:00,62.97,63.08,62.7,62.7,501300.0,41.334,41.4062,41.1568,41.1568,501300.0
2007-12-10 11:30:00,62.71,62.75,62.48,62.49,556800.0,41.1633,41.1896,41.0123,41.0189,556800.0
2007-12-10 12:00:00,62.48,62.67,62.46,62.66,431100.0,41.0123,41.1371,40.9992,41.1305,431100.0
2007-12-10 12:30:00,62.64,62.68,62.58,62.6,234000.0,41.1174,41.1436,41.078,41.0911,234000.0
2007-12-10 13:00:00,62.61,62.82,62.6,62.69,336900.0,41.0977,41.2355,41.0911,41.1502,336900.0
2007-12-10 13:30:00,62.7,62.7,62.42,62.43,479400.0,41.1568,41.1568,40.973,40.9795,479400.0
2007-12-10 14:00:00,62.43,62.6,62.35,62.59,318000.0,40.9795,41.0911,40.927,41.0846,318000.0
2007-12-10 14:30:00,62.59,62.72,62.38,62.55,401100.0,41.0846,41.1699,40.9467,41.0583,401100.0
2007-12-10 15:00:00,62.55,62.74,62.49,62.57,527700.0,41.0583,41.183,41.0189,41.0714,527700.0
2007-12-10 15:30:00,62.54,62.73,62.46,62.7,1257300.0,41.0517,41.1764,40.9992,41.1568,1257300.0
2007-12-10 16:00:00,62.7,62.75,62.58,62.6,263100.0,41.1568,41.1896,41.078,41.0911,263100.0
2007-12-11 09:30:00,63.08,63.13,62.77,62.79,1303200.0,41.4062,41.439,41.2027,41.2158,1303200.0
2007-12-11 10:00:00,62.79,62.82,62.5,62.5,1155900.0,41.2158,41.2355,41.0255,41.0255,1155900.0
2007-12-11 10:30:00,62.5,62.5,62.19,62.22,774000.0,41.0255,41.0255,40.822,40.8417,774000.0
2007-12-11 11:00:00,62.23,62.31,62.17,62.3,711900.0,40.8482,40.9008,40.8089,40.8942,711900.0
2007-12-11 11:30:00,62.3,62.35,62.27,62.33,387900.0,40.8942,40.927,40.8745,40.9139,387900.0
2007-12-11 12:00:00,62.33,62.55,62.32,62.54,303600.0,40.9139,41.0583,40.9073,41.0517,303600.0
2007-12-11 12:30:00,62.54,62.66,62.5,62.59,475500.0,41.0517,41.1305,41.0255,41.0846,475500.0
2007-12-11 13:00:00,62.59,62.65,62.47,62.58,524700.0,41.0846,41.1239,41.0058,41.078,524700.0
2007-12-11 13:30:00,62.57,62.74,62.48,62.57,711900.0,41.0714,41.183,41.0123,41.0714,711900.0
2007-12-11 14:00:00,62.58,62.67,60.04,61.05,2541000.0,41.078,41.1371,39.4107,40.0737,2541000.0
2007-12-11 14:30:00,61.01,62.68,60.15,60.53,3272700.0,40.0474,41.1436,39.4829,39.7324,3272700.0
2007-12-11 15:00:00,60.52,60.54,59.86,60.1,2487600.0,39.7258,39.7389,39.2926,39.4501,2487600.0
2007-12-11 15:30:00,60.08,60.45,59.77,60.0,2784300.0,39.437,39.6798,39.2335,39.3845,2784300.0
2007-12-11 16:00:00,60.0,60.03,59.49,59.5,1352400.0,39.3845,39.4041,39.0497,39.0563,1352400.0
2007-12-12 09:30:00,62.04,62.62,61.6,61.82,2294400.0,40.7235,41.1042,40.4347,40.5791,2294400.0
2007-12-12 10:00:00,61.83,61.93,61.53,61.76,1029000.0,40.5857,40.6513,40.3888,40.5397,1029000.0
2007-12-12 10:30:00,61.78,61.78,61.24,61.24,1092600.0,40.5529,40.5529,40.1984,40.1984,1092600.0
2007-12-12 11:00:00,61.23,61.79,61.2,61.53,941700.0,40.1918,40.5594,40.1721,40.3888,941700.0
2007-12-12 11:30:00,61.54,61.8,61.41,61.44,627600.0,40.3953,40.566,40.31,40.3297,627600.0
2007-12-12 12:00:00,61.44,61.48,61.17,61.29,672900.0,40.3297,40.3559,40.1525,40.2312,672900.0
2007-12-12 12:30:00,61.28,61.32,60.72,60.88,724200.0,40.2247,40.2509,39.8571,39.9621,724200.0
2007-12-12 13:00:00,60.88,61.18,60.75,61.0,424800.0,39.9621,40.159,39.8768,40.0409,424800.0
2007-12-12 13:30:00,61.01,61.4,60.94,61.27,590400.0,40.0474,40.3034,40.0015,40.2181,590400.0
2007-12-12 14:00:00,61.29,61.49,61.09,61.1,739200.0,40.2312,40.3625,40.0999,40.1065,739200.0
2007-12-12 14:30:00,61.09,61.15,60.87,60.89,825300.0,40.0999,40.1393,39.9555,39.9687,825300.0
2007-12-12 15:00:00,60.89,60.9,59.67,60.27,2374200.0,39.9687,39.9752,39.1678,39.5617,2374200.0
2007-12-12 15:30:00,60.26,61.07,59.8,60.96,2232900.0,39.5551,40.0868,39.2532,40.0146,2232900.0
2007-12-12 16:00:00,60.96,61.5,60.94,61.5,879000.0,40.0146,40.3691,40.0015,40.3691,879000.0
2007-12-13 09:30:00,58.97,59.23,58.02,58.26,4572300.0,38.7084,38.879,38.0848,38.2423,4572300.0
2007-12-13 10:00:00,58.25,58.91,58.06,58.56,2412300.0,38.2357,38.669,38.111,38.4392,2412300.0
2007-12-13 10:30:00,58.54,58.76,57.92,57.97,1722900.0,38.4261,38.5705,38.0191,38.0519,1722900.0
2007-12-13 11:00:00,57.96,58.16,57.9,57.98,1549500.0,38.0454,38.1767,38.006,38.0585,1549500.0
2007-12-13 11:30:00,57.97,58.25,57.91,58.19,874800.0,38.0519,38.2357,38.0126,38.1964,874800.0
2007-12-13 12:00:00,58.2,58.34,58.01,58.1,666600.0,38.2029,38.2948,38.0782,38.1373,666600.0
2007-12-13 12:30:00,58.09,58.2,57.93,57.93,708900.0,38.1307,38.2029,38.0257,38.0257,708900.0
2007-12-13 13:00:00,57.93,58.23,57.93,58.18,607500.0,38.0257,38.2226,38.0257,38.1898,607500.0
2007-12-13 13:30:00,58.2,58.42,58.08,58.4,534000.0,38.2029,38.3473,38.1242,38.3342,534000.0
2007-12-13 14:00:00,58.4,59.0,58.23,58.75,1206900.0,38.3342,38.728,38.2226,38.5639,1206900.0
2007-12-13 14:30:00,58.76,58.79,58.45,58.52,681600.0,38.5705,38.5902,38.367,38.413,681600.0
2007-12-13 15:00:00,58.55,59.11,58.5,59.07,1318800.0,38.4327,38.8003,38.3998,38.774,1318800.0
2007-12-13 15:30:00,59.07,59.35,58.9,59.1,1864200.0,38.774,38.9578,38.6624,38.7937,1864200.0
2007-12-13 16:00:00,59.09,59.11,58.83,58.84,643500.0,38.7871,38.8003,38.6165,38.623,643500.0
2007-12-14 09:30:00,57.67,57.83,57.23,57.56,1795200.0,37.855,37.9601,37.5662,37.7828,1795200.0
2007-12-14 10:00:00,57.55,58.04,57.53,57.88,1131900.0,37.7763,38.0979,37.7631,37.9929,1131900.0
2007-12-14 10:30:00,57.86,58.26,57.76,58.17,1395000.0,37.9797,38.2423,37.9141,38.1832,1395000.0
2007-12-14 11:00:00,58.18,58.24,57.91,57.91,929100.0,38.1898,38.2292,38.0126,38.0126,929100.0
2007-12-14 11:30:00,57.91,57.94,57.5,57.65,1382400.0,38.0126,38.0323,37.7434,37.8419,1382400.0
2007-12-14 12:00:00,57.65,57.9,57.65,57.73,550200.0,37.8419,38.006,37.8419,37.8944,550200.0
2007-12-14 12:30:00,57.73,57.9,57.51,57.87,715500.0,37.8944,38.006,37.75,37.9863,715500.0
2007-12-14 13:00:00,57.87,57.98,57.66,57.96,554700.0,37.9863,38.0585,37.8485,38.0454,554700.0
2007-12-14 13:30:00,57.96,57.96,57.63,57.77,442800.0,38.0454,38.0454,37.8288,37.9207,442800.0
2007-12-14 14:00:00,57.76,57.82,57.55,57.74,383100.0,37.9141,37.9535,37.7763,37.901,383100.0
2007-12-14 14:30:00,57.73,57.77,57.51,57.53,546300.0,37.8944,37.9207,37.75,37.7631,546300.0
2007-12-14 15:00:00,57.53,57.69,57.4,57.53,1329900.0,37.7631,37.8682,37.6778,37.7631,1329900.0
2007-12-14 15:30:00,57.54,57.73,57.46,57.5,1936500.0,37.7697,37.8944,37.7172,37.7434,1936500.0
2007-12-14 16:00:00,57.54,57.85,57.28,57.29,655800.0,37.7697,37.9732,37.599,37.6056,655800.0
2007-12-17 09:30:00,55.79,55.94,55.27,55.51,2194800.0,36.621,36.7194,36.2796,36.4372,2194800.0
2007-12-17 10:00:00,55.51,55.76,55.24,55.58,1567200.0,36.4372,36.6013,36.26,36.4831,1567200.0
2007-12-17 10:30:00,55.56,55.96,55.5,55.95,938100.0,36.47,36.7326,36.4306,36.726,938100.0
2007-12-17 11:00:00,55.95,56.07,55.67,55.67,888300.0,36.726,36.8048,36.5422,36.5422,888300.0
2007-12-17 11:30:00,55.68,55.72,55.43,55.52,541800.0,36.5488,36.575,36.3847,36.4438,541800.0
2007-12-17 12:00:00,55.51,55.63,55.47,55.62,565500.0,36.4372,36.516,36.4109,36.5094,565500.0
2007-12-17 12:30:00,55.61,55.81,55.6,55.8,702300.0,36.5028,36.6341,36.4963,36.6275,702300.0
2007-12-17 13:00:00,55.79,55.83,55.33,55.36,1087200.0,36.621,36.6472,36.319,36.3387,1087200.0
2007-12-17 13:30:00,55.35,55.41,55.04,55.04,993900.0,36.3322,36.3715,36.1287,36.1287,993900.0
2007-12-17 14:00:00,55.05,55.17,54.97,55.15,1165800.0,36.1352,36.214,36.0827,36.2009,1165800.0
2007-12-17 14:30:00,55.15,55.33,54.81,54.83,804000.0,36.2009,36.319,35.9777,35.9908,804000.0
2007-12-17 15:00:00,54.83,54.9,54.45,54.46,1712400.0,35.9908,36.0368,35.7414,35.748,1712400.0
2007-12-17 15:30:00,54.51,54.83,54.32,54.32,3128400.0,35.7808,35.9908,35.6561,35.6561,3128400.0
2007-12-17 16:00:00,54.32,54.37,53.9,53.93,1191000.0,35.6561,35.6889,35.3804,35.4001,1191000.0
2007-12-18 09:30:00,55.84,56.39,55.67,55.97,2337600.0,36.6538,37.0148,36.5422,36.7391,2337600.0
2007-12-18 10:00:00,55.96,56.02,55.4,55.57,1325100.0,36.7326,36.772,36.365,36.4766,1325100.0
2007-12-18 10:30:00,55.6,55.63,55.16,55.48,1131900.0,36.4963,36.516,36.2074,36.4175,1131900.0
2007-12-18 11:00:00,55.47,55.57,55.15,55.15,910800.0,36.4109,36.4766,36.2009,36.2009,910800.0
2007-12-18 11:30:00,55.15,55.29,54.73,54.79,1165800.0,36.2009,36.2928,35.9252,35.9646,1165800.0
2007-12-18 12:00:00,54.79,55.06,54.47,54.97,1465200.0,35.9646,36.1418,35.7545,36.0827,1465200.0
2007-12-18 12:30:00,54.97,55.16,54.77,54.97,831600.0,36.0827,36.2074,35.9514,36.0827,831600.0
2007-12-18 13:00:00,54.96,55.46,54.81,55.33,993600.0,36.0762,36.4044,35.9777,36.319,993600.0
2007-12-18 13:30:00,55.32,55.54,55.16,55.23,900300.0,36.3125,36.4569,36.2074,36.2534,900300.0
2007-12-18 14:00:00,55.26,55.91,55.25,55.9,1500000.0,36.2731,36.6997,36.2665,36.6932,1500000.0
2007-12-18 14:30:00,55.91,56.19,55.81,55.84,1251000.0,36.6997,36.8835,36.6341,36.6538,1251000.0
2007-12-18 15:00:00,55.84,56.1,55.73,56.02,1264200.0,36.6538,36.8245,36.5816,36.772,1264200.0
2007-12-18 15:30:00,56.04,56.44,56.03,56.25,1997700.0,36.7851,37.0476,36.7785,36.9229,1997700.0
2007-12-18 16:00:00,56.25,56.67,56.17,56.67,1146300.0,36.9229,37.1986,36.8704,37.1986,1146300.0
2007-12-19 09:30:00,56.75,57.26,56.47,56.95,1621800.0,37.2511,37.5859,37.0673,37.3824,1621800.0
2007-12-19 10:00:00,56.94,57.66,56.87,57.51,2034600.0,37.3758,37.8485,37.3299,37.75,2034600.0
2007-12-19 10:30:00,57.51,58.13,57.37,57.71,2488200.0,37.75,38.157,37.6581,37.8813,2488200.0
2007-12-19 11:00:00,57.72,57.74,56.9,56.9,1248900.0,37.8878,37.901,37.3496,37.3496,1248900.0
2007-12-19 11:30:00,56.91,57.25,56.71,56.73,1261200.0,37.3562,37.5793,37.2249,37.238,1261200.0
2007-12-19 12:00:00,56.74,57.23,56.72,57.17,888600.0,37.2446,37.5662,37.2314,37.5268,888600.0
2007-12-19 12:30:00,57.17,57.17,56.75,56.98,718500.0,37.5268,37.5268,37.2511,37.4021,718500.0
2007-12-19 13:00:00,56.98,56.98,56.67,56.75,784500.0,37.4021,37.4021,37.1986,37.2511,784500.0
2007-12-19 13:30:00,56.75,56.96,56.5,56.64,1030500.0,37.2511,37.389,37.087,37.1789,1030500.0
2007-12-19 14:00:00,56.64,57.2,56.59,57.09,975000.0,37.1789,37.5465,37.1461,37.4743,975000.0
2007-12-19 14:30:00,57.09,57.42,57.03,57.11,642300.0,37.4743,37.6909,37.4349,37.4874,642300.0
2007-12-19 15:00:00,57.09,57.47,56.94,56.97,1314000.0,37.4743,37.7237,37.3758,37.3955,1314000.0
2007-12-19 15:30:00,57.0,57.18,56.63,56.67,1098300.0,37.4152,37.5334,37.1724,37.1986,1098300.0
2007-12-19 16:00:00,56.67,56.8,56.42,56.73,1411200.0,37.1986,37.284,37.0345,37.238,1411200.0
2007-12-20 09:30:00,57.51,57.74,56.76,56.76,1408500.0,37.75,37.901,37.2577,37.2577,1408500.0
2007-12-20 10:00:00,56.77,57.03,56.6,56.6,1131900.0,37.2643,37.4349,37.1527,37.1527,1131900.0
2007-12-20 10:30:00,56.59,56.91,56.54,56.61,1140000.0,37.1461,37.3562,37.1133,37.1592,1140000.0
2007-12-20 11:00:00,56.61,56.67,56.28,56.43,889500.0,37.1592,37.1986,36.9426,37.0411,889500.0
2007-12-20 11:30:00,56.41,56.47,56.22,56.3,780600.0,37.028,37.0673,36.9032,36.9557,780600.0
2007-12-20 12:00:00,56.3,56.52,56.09,56.48,926100.0,36.9557,37.1002,36.8179,37.0739,926100.0
2007-12-20 12:30:00,56.48,56.51,56.21,56.32,697800.0,37.0739,37.0936,36.8967,36.9689,697800.0
2007-12-20 13:00:00,56.32,56.67,56.31,56.53,607500.0,36.9689,37.1986,36.9623,37.1067,607500.0
2007-12-20 13:30:00,56.53,56.69,56.41,56.65,358200.0,37.1067,37.2117,37.028,37.1855,358200.0
2007-12-20 14:00:00,56.65,56.85,56.56,56.83,565800.0,37.1855,37.3168,37.1264,37.3036,565800.0
2007-12-20 14:30:00,56.83,57.16,56.33,57.15,1138200.0,37.3036,37.5203,36.9754,37.5137,1138200.0
2007-12-20 15:00:00,57.15,57.15,56.81,56.84,776400.0,37.5137,37.5137,37.2905,37.3102,776400.0
2007-12-20 15:30:00,56.84,57.24,56.76,57.11,1312200.0,37.3102,37.5728,37.2577,37.4874,1312200.0
2007-12-20 16:00:00,57.09,57.5,57.09,57.49,459300.0,37.4743,37.7434,37.4743,37.7369,459300.0
2007-12-21 09:30:00,58.63,58.63,58.12,58.18,2288100.0,38.4852,38.4852,38.1504,38.1898,2288100.0
2007-12-21 10:00:00,58.17,58.68,58.16,58.65,1632900.0,38.1832,38.518,38.1767,38.4983,1632900.0
2007-12-21 10:30:00,58.65,58.7,58.55,58.58,661800.0,38.4983,38.5311,38.4327,38.4524,661800.0
2007-12-21 11:00:00,58.57,58.79,58.57,58.72,877200.0,38.4458,38.5902,38.4458,38.5443,877200.0
2007-12-21 11:30:00,58.72,58.75,58.55,58.6,667200.0,38.5443,38.5639,38.4327,38.4655,667200.0
2007-12-21 12:00:00,58.6,58.69,58.57,58.66,465900.0,38.4655,38.5246,38.4458,38.5049,465900.0
2007-12-21 12:30:00,58.65,58.74,58.59,58.62,508800.0,38.4983,38.5574,38.4589,38.4786,508800.0
2007-12-21 13:00:00,58.63,58.74,58.59,58.69,465600.0,38.4852,38.5574,38.4589,38.5246,465600.0
2007-12-21 13:30:00,58.69,58.73,58.63,58.69,328500.0,38.5246,38.5508,38.4852,38.5246,328500.0
2007-12-21 14:00:00,58.7,59.0,58.7,58.83,771300.0,38.5311,38.728,38.5311,38.6165,771300.0
2007-12-21 14:30:00,58.84,59.1,58.83,59.06,695100.0,38.623,38.7937,38.6165,38.7674,695100.0
2007-12-21 15:00:00,59.06,59.2,58.89,59.02,952800.0,38.7674,38.8593,38.6558,38.7412,952800.0
2007-12-21 15:30:00,59.05,59.1,58.83,58.92,1542300.0,38.7609,38.7937,38.6165,38.6755,1542300.0
2007-12-21 16:00:00,58.91,59.26,58.91,59.25,384300.0,38.669,38.8987,38.669,38.8922,384300.0
2007-12-24 09:30:00,59.4,59.67,58.91,59.4,1328700.0,39.4446,39.6239,39.1193,39.4446,1328700.0
2007-12-24 10:00:00,59.4,59.52,59.29,59.46,588600.0,39.4446,39.5243,39.3716,39.4845,588600.0
2007-12-24 10:30:00,59.45,59.47,59.19,59.43,407400.0,39.4779,39.4911,39.3052,39.4646,407400.0
2007-12-24 11:00:00,59.41,59.48,59.33,59.43,346800.0,39.4513,39.4978,39.3982,39.4646,346800.0
2007-12-24 11:30:00,59.43,59.55,59.36,59.41,527700.0,39.4646,39.5443,39.4181,39.4513,527700.0
2007-12-24 12:00:00,59.39,59.5,59.25,59.3,705300.0,39.438,39.5111,39.345,39.3782,705300.0
2007-12-24 12:30:00,59.32,59.73,59.23,59.73,781500.0,39.3915,39.6638,39.3318,39.6638,781500.0
2007-12-24 13:00:00,59.73,59.83,59.62,59.82,2314200.0,39.6638,39.7302,39.5907,39.7236,2314200.0
2007-12-24 13:30:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 14:00:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 14:30:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 15:00:00,59.71,59.71,59.71,59.71,1500.0,39.6505,39.6505,39.6505,39.6505,1500.0
2007-12-24 15:30:00,59.71,59.71,59.71,59.71,0.0,39.6505,39.6505,39.6505,39.6505,0.0
2007-12-26 09:30:00,59.52,59.75,59.31,59.37,530100.0,39.5243,39.6771,39.3849,39.4247,530100.0
2007-12-26 10:00:00,59.38,59.41,59.2,59.32,491700.0,39.4314,39.4513,39.3118,39.3915,491700.0
2007-12-26 10:30:00,59.34,59.47,59.27,59.43,276000.0,39.4048,39.4911,39.3583,39.4646,276000.0
2007-12-26 11:00:00,59.4,59.47,59.39,59.4,253500.0,39.4446,39.4911,39.438,39.4446,253500.0
2007-12-26 11:30:00,59.41,59.44,59.32,59.34,309000.0,39.4513,39.4712,39.3915,39.4048,309000.0
2007-12-26 12:00:00,59.36,59.45,59.33,59.42,225600.0,39.4181,39.4779,39.3982,39.4579,225600.0
2007-12-26 12:30:00,59.43,59.66,59.39,59.62,312000.0,39.4646,39.6173,39.438,39.5907,312000.0
2007-12-26 13:00:00,59.61,59.84,59.61,59.71,310800.0,39.5841,39.7368,39.5841,39.6505,310800.0
2007-12-26 13:30:00,59.71,59.76,59.56,59.76,495900.0,39.6505,39.6837,39.5509,39.6837,495900.0
2007-12-26 14:00:00,59.75,59.78,59.54,59.58,283500.0,39.6771,39.697,39.5376,39.5642,283500.0
2007-12-26 14:30:00,59.57,59.74,59.55,59.62,559500.0,39.5575,39.6704,39.5443,39.5907,559500.0
2007-12-26 15:00:00,59.64,59.65,59.49,59.56,379200.0,39.604,39.6107,39.5044,39.5509,379200.0
2007-12-26 15:30:00,59.55,59.65,59.47,59.63,635400.0,39.5443,39.6107,39.4911,39.5974,635400.0
2007-12-26 16:00:00,59.64,59.64,59.53,59.55,124800.0,39.604,39.604,39.531,39.5443,124800.0
2007-12-27 09:30:00,58.83,58.93,58.48,58.5,780600.0,39.0661,39.1325,38.8337,38.847,780600.0
2007-12-27 10:00:00,58.5,58.75,58.42,58.66,372900.0,38.847,39.013,38.7939,38.9533,372900.0
2007-12-27 10:30:00,58.66,58.7,58.21,58.21,703200.0,38.9533,38.9798,38.6544,38.6544,703200.0
2007-12-27 11:00:00,58.22,58.28,58.0,58.26,593100.0,38.6611,38.7009,38.515,38.6876,593100.0
2007-12-27 11:30:00,58.28,58.29,57.98,58.1,855300.0,38.7009,38.7076,38.5017,38.5814,855300.0
2007-12-27 12:00:00,58.1,58.14,57.52,57.58,914700.0,38.5814,38.6079,38.1962,38.2361,914700.0
2007-12-27 12:30:00,57.56,57.63,57.29,57.39,1136400.0,38.2228,38.2693,38.0435,38.1099,1136400.0
2007-12-27 13:00:00,57.39,57.7,57.27,57.67,789900.0,38.1099,38.3158,38.0302,38.2958,789900.0
2007-12-27 13:30:00,57.67,57.88,57.62,57.81,459000.0,38.2958,38.4353,38.2626,38.3888,459000.0
2007-12-27 14:00:00,57.81,58.0,57.76,57.88,438000.0,38.3888,38.515,38.3556,38.4353,438000.0
2007-12-27 14:30:00,57.88,57.9,57.57,57.68,429900.0,38.4353,38.4486,38.2294,38.3025,429900.0
2007-12-27 15:00:00,57.68,57.88,57.67,57.67,299100.0,38.3025,38.4353,38.2958,38.2958,299100.0
2007-12-27 15:30:00,57.67,57.73,57.34,57.59,1163100.0,38.2958,38.3357,38.0767,38.2427,1163100.0
2007-12-27 16:00:00,57.59,57.62,57.22,57.43,923400.0,38.2427,38.2626,37.997,38.1365,923400.0
2007-12-28 09:30:00,57.63,57.95,57.54,57.77,720600.0,38.2693,38.4818,38.2095,38.3622,720600.0
2007-12-28 10:00:00,57.78,57.78,57.26,57.66,695700.0,38.3689,38.3689,38.0236,38.2892,695700.0
2007-12-28 10:30:00,57.65,57.67,57.45,57.45,96900.0,38.2826,38.2958,38.1497,38.1497,96900.0
2007-12-28 11:00:00,57.45,57.56,57.26,57.49,554400.0,38.1497,38.2228,38.0236,38.1763,554400.0
2007-12-28 11:30:00,57.49,57.6,57.34,57.38,404100.0,38.1763,38.2494,38.0767,38.1033,404100.0
2007-12-28 12:00:00,57.38,57.41,57.04,57.09,576900.0,38.1033,38.1232,37.8775,37.9107,576900.0
2007-12-28 12:30:00,57.09,57.12,56.9,56.93,646500.0,37.9107,37.9306,37.7845,37.8044,646500.0
2007-12-28 13:00:00,56.93,57.08,56.85,57.0,491400.0,37.8044,37.904,37.7513,37.8509,491400.0
2007-12-28 13:30:00,56.99,57.14,56.88,57.13,476400.0,37.8443,37.9439,37.7712,37.9373,476400.0
2007-12-28 14:00:00,57.13,57.19,57.05,57.13,223800.0,37.9373,37.9771,37.8841,37.9373,223800.0
2007-12-28 14:30:00,57.12,57.39,57.11,57.2,342600.0,37.9306,38.1099,37.924,37.9837,342600.0
2007-12-28 15:00:00,57.2,57.34,57.08,57.16,540300.0,37.9837,38.0767,37.904,37.9572,540300.0
2007-12-28 15:30:00,57.16,57.41,57.0,57.16,916200.0,37.9572,38.1232,37.8509,37.9572,916200.0
2007-12-28 16:00:00,57.23,57.27,57.08,57.15,248700.0,38.0037,38.0302,37.904,37.9505,248700.0
2007-12-31 09:30:00,57.52,57.58,57.32,57.33,639000.0,38.1962,38.2361,38.0634,38.0701,639000.0
2007-12-31 10:00:00,57.34,57.67,57.34,57.59,695100.0,38.0767,38.2958,38.0767,38.2427,695100.0
2007-12-31 10:30:00,57.59,57.59,57.03,57.29,485400.0,38.2427,38.2427,37.8708,38.0435,485400.0
2007-12-31 11:00:00,57.29,57.31,56.77,56.92,786600.0,38.0435,38.0568,37.6982,37.7978,786600.0
2007-12-31 11:30:00,56.92,56.97,56.76,56.79,414900.0,37.7978,37.831,37.6916,37.7115,414900.0
2007-12-31 12:00:00,56.8,56.86,56.65,56.7,673800.0,37.7181,37.758,37.6185,37.6517,673800.0
2007-12-31 12:30:00,56.73,56.95,56.6,56.94,878700.0,37.6716,37.8177,37.5853,37.8111,878700.0
2007-12-31 13:00:00,56.94,57.14,56.92,57.09,498000.0,37.8111,37.9439,37.7978,37.9107,498000.0
2007-12-31 13:30:00,57.09,57.13,57.02,57.04,321600.0,37.9107,37.9373,37.8642,37.8775,321600.0
2007-12-31 14:00:00,57.04,57.05,56.95,56.95,474600.0,37.8775,37.8841,37.8177,37.8177,474600.0
2007-12-31 14:30:00,56.95,57.13,56.95,57.08,476700.0,37.8177,37.9373,37.8177,37.904,476700.0
2007-12-31 15:00:00,57.08,57.19,56.99,57.16,484200.0,37.904,37.9771,37.8443,37.9572,484200.0
2007-12-31 15:30:00,57.15,57.15,56.87,56.87,742500.0,37.9505,37.9505,37.7646,37.7646,742500.0
2008-01-02 09:30:00,57.25,57.62,57.21,57.44,1127400.0,38.0169,38.2626,37.9904,38.1431,1127400.0
2008-01-02 10:00:00,57.43,57.43,56.73,57.0,1623000.0,38.1365,38.1365,37.6716,37.8509,1623000.0
2008-01-02 10:30:00,56.98,56.98,56.63,56.65,1073100.0,37.8376,37.8376,37.6052,37.6185,1073100.0
2008-01-02 11:00:00,56.64,56.72,56.05,56.26,1300500.0,37.6119,37.665,37.2201,37.3595,1300500.0
2008-01-02 11:30:00,56.26,56.29,55.97,56.28,917400.0,37.3595,37.3794,37.167,37.3728,917400.0
2008-01-02 12:00:00,56.28,56.32,55.73,55.78,1010400.0,37.3728,37.3994,37.0076,37.0408,1010400.0
2008-01-02 12:30:00,55.77,56.11,55.74,56.1,916500.0,37.0341,37.2599,37.0142,37.2533,916500.0
2008-01-02 13:00:00,56.1,56.15,55.81,55.89,953100.0,37.2533,37.2865,37.0607,37.1138,953100.0
2008-01-02 13:30:00,55.9,56.17,55.84,56.16,725700.0,37.1205,37.2998,37.0806,37.2931,725700.0
2008-01-02 14:00:00,56.16,56.64,56.12,56.18,1245900.0,37.2931,37.6119,37.2666,37.3064,1245900.0
2008-01-02 14:30:00,56.18,56.42,56.03,56.04,992700.0,37.3064,37.4658,37.2068,37.2134,992700.0
2008-01-02 15:00:00,56.04,56.11,55.75,55.95,1138500.0,37.2134,37.2599,37.0209,37.1537,1138500.0
2008-01-02 15:30:00,55.94,56.16,55.85,56.04,2049300.0,37.147,37.2931,37.0873,37.2134,2049300.0
2008-01-02 16:00:00,55.98,56.28,55.97,56.27,799800.0,37.1736,37.3728,37.167,37.3662,799800.0
2008-01-03 09:30:00,55.77,56.08,55.6,55.77,1726800.0,37.0341,37.24,36.9213,37.0341,1726800.0
2008-01-03 10:00:00,55.76,56.12,55.7,55.82,1119600.0,37.0275,37.2666,36.9877,37.0673,1119600.0
2008-01-03 10:30:00,55.83,55.93,55.61,55.71,785400.0,37.074,37.1404,36.9279,36.9943,785400.0
2008-01-03 11:00:00,55.7,55.9,55.7,55.82,510600.0,36.9877,37.1205,36.9877,37.0673,510600.0
2008-01-03 11:30:00,55.79,56.16,55.77,55.94,856500.0,37.0474,37.2931,37.0341,37.147,856500.0
2008-01-03 12:00:00,55.93,56.39,55.92,56.39,654000.0,37.1404,37.4459,37.1337,37.4459,654000.0
2008-01-03 12:30:00,56.38,56.45,56.13,56.26,491700.0,37.4392,37.4857,37.2732,37.3595,491700.0
2008-01-03 13:00:00,56.23,56.26,56.03,56.09,543900.0,37.3396,37.3595,37.2068,37.2466,543900.0
2008-01-03 13:30:00,56.1,56.21,56.04,56.06,410100.0,37.2533,37.3263,37.2134,37.2267,410100.0
2008-01-03 14:00:00,56.06,56.07,55.9,55.97,438000.0,37.2267,37.2334,37.1205,37.167,438000.0
2008-01-03 14:30:00,55.97,56.01,55.82,55.85,366000.0,37.167,37.1935,37.0673,37.0873,366000.0
2008-01-03 15:00:00,55.86,55.89,55.47,55.53,980700.0,37.0939,37.1138,36.8349,36.8748,980700.0
2008-01-03 15:30:00,55.54,55.85,55.5,55.65,1790700.0,36.8814,37.0873,36.8548,36.9545,1790700.0
2008-01-03 16:00:00,55.65,56.27,55.6,55.83,289200.0,36.9545,37.3662,36.9213,37.074,289200.0
2008-01-04 09:30:00,56.0,56.0,55.26,55.41,3172500.0,37.1869,37.1869,36.6955,36.7951,3172500.0
2008-01-04 10:00:00,55.42,55.73,55.27,55.32,1809900.0,36.8017,37.0076,36.7021,36.7353,1809900.0
2008-01-04 10:30:00,55.32,55.38,54.92,54.94,1576200.0,36.7353,36.7752,36.4697,36.483,1576200.0
2008-01-04 11:00:00,54.94,55.27,54.75,55.22,1650300.0,36.483,36.7021,36.3568,36.6689,1650300.0
2008-01-04 11:30:00,55.22,55.3,54.97,55.14,1080600.0,36.6689,36.722,36.5029,36.6158,1080600.0
2008-01-04 12:00:00,55.15,55.43,55.06,55.09,750000.0,36.6224,36.8084,36.5627,36.5826,750000.0
2008-01-04 12:30:00,55.09,55.21,54.99,55.03,785400.0,36.5826,36.6623,36.5162,36.5427,785400.0
2008-01-04 13:00:00,55.03,55.03,54.79,54.83,928800.0,36.5427,36.5427,36.3834,36.4099,928800.0
2008-01-04 13:30:00,54.83,54.87,54.51,54.72,1645200.0,36.4099,36.4365,36.1974,36.3369,1645200.0
2008-01-04 14:00:00,54.72,54.79,54.43,54.61,1328400.0,36.3369,36.3834,36.1443,36.2638,1328400.0
2008-01-04 14:30:00,54.61,54.82,54.38,54.77,1437300.0,36.2638,36.4033,36.1111,36.3701,1437300.0
2008-01-04 15:00:00,54.77,54.92,54.46,54.9,1995000.0,36.3701,36.4697,36.1642,36.4564,1995000.0
2008-01-04 15:30:00,54.91,55.02,54.5,54.53,2976300.0,36.4631,36.5361,36.1908,36.2107,2976300.0
2008-01-04 16:00:00,54.53,54.73,54.45,54.73,937200.0,36.2107,36.3435,36.1576,36.3435,937200.0
2008-01-07 09:30:00,55.79,56.1,55.5,55.85,2453400.0,37.0474,37.2533,36.8548,37.0873,2453400.0
2008-01-07 10:00:00,55.84,55.89,55.01,55.04,2235600.0,37.0806,37.1138,36.5295,36.5494,2235600.0
2008-01-07 10:30:00,55.03,55.51,54.69,55.33,2126400.0,36.5427,36.8615,36.317,36.742,2126400.0
2008-01-07 11:00:00,55.33,55.88,55.32,55.81,2368200.0,36.742,37.1072,36.7353,37.0607,2368200.0
2008-01-07 11:30:00,55.8,56.22,55.78,56.01,1660500.0,37.0541,37.333,37.0408,37.1935,1660500.0
2008-01-07 12:00:00,56.02,56.05,55.59,55.78,1641300.0,37.2002,37.2201,36.9146,37.0408,1641300.0
2008-01-07 12:30:00,55.78,56.15,55.74,56.02,821100.0,37.0408,37.2865,37.0142,37.2002,821100.0
2008-01-07 13:00:00,56.02,56.26,55.86,55.9,1390500.0,37.2002,37.3595,37.0939,37.1205,1390500.0
2008-01-07 13:30:00,55.88,56.08,55.6,55.84,1209300.0,37.1072,37.24,36.9213,37.0806,1209300.0
2008-01-07 14:00:00,55.84,55.96,55.42,55.57,1066500.0,37.0806,37.1603,36.8017,36.9013,1066500.0
2008-01-07 14:30:00,55.55,55.88,55.34,55.63,1240200.0,36.8881,37.1072,36.7486,36.9412,1240200.0
2008-01-07 15:00:00,55.63,55.87,55.19,55.35,1564500.0,36.9412,37.1005,36.649,36.7552,1564500.0
2008-01-07 15:30:00,55.36,56.23,55.13,56.22,2930400.0,36.7619,37.3396,36.6091,37.333,2930400.0
2008-01-08 09:30:00,56.69,56.95,56.27,56.69,2052600.0,37.6451,37.8177,37.3662,37.6451,2052600.0
2008-01-08 10:00:00,56.7,57.41,56.6,57.31,2173800.0,37.6517,38.1232,37.5853,38.0568,2173800.0
2008-01-08 10:30:00,57.31,57.39,56.98,57.01,1088700.0,38.0568,38.1099,37.8376,37.8576,1088700.0
2008-01-08 11:00:00,57.01,57.09,56.71,56.92,1328700.0,37.8576,37.9107,37.6584,37.7978,1328700.0
2008-01-08 11:30:00,56.91,56.91,56.29,56.71,1286400.0,37.7912,37.7912,37.3794,37.6584,1286400.0
2008-01-08 12:00:00,56.73,56.96,56.46,56.92,667800.0,37.6716,37.8244,37.4923,37.7978,667800.0
2008-01-08 12:30:00,56.94,56.98,56.62,56.74,528000.0,37.8111,37.8376,37.5986,37.6783,528000.0
2008-01-08 13:00:00,56.75,57.21,56.49,57.19,1186200.0,37.6849,37.9904,37.5123,37.9771,1186200.0
2008-01-08 13:30:00,57.19,57.2,56.73,57.12,840000.0,37.9771,37.9837,37.6716,37.9306,840000.0
2008-01-08 14:00:00,57.13,57.26,57.05,57.24,671100.0,37.9373,38.0236,37.8841,38.0103,671100.0
2008-01-08 14:30:00,57.23,57.25,56.45,56.47,1398000.0,38.0037,38.0169,37.4857,37.499,1398000.0
2008-01-08 15:00:00,56.45,56.75,55.59,55.95,2516100.0,37.4857,37.6849,36.9146,37.1537,2516100.0
2008-01-08 15:30:00,55.95,56.33,55.1,55.23,2947500.0,37.1537,37.406,36.5892,36.6756,2947500.0
2008-01-09 09:30:00,57.24,57.54,56.85,57.35,2757300.0,38.0103,38.2095,37.7513,38.0833,2757300.0
2008-01-09 10:00:00,57.34,57.8,57.21,57.34,2427300.0,38.0767,38.3822,37.9904,38.0767,2427300.0
2008-01-09 10:30:00,57.33,57.76,57.24,57.66,1487100.0,38.0701,38.3556,38.0103,38.2892,1487100.0
2008-01-09 11:00:00,57.65,57.79,57.37,57.48,1570800.0,38.2826,38.3755,38.0966,38.1697,1570800.0
2008-01-09 11:30:00,57.45,57.52,56.9,57.13,1724700.0,38.1497,38.1962,37.7845,37.9373,1724700.0
2008-01-09 12:00:00,57.13,57.61,57.01,57.58,1296900.0,37.9373,38.256,37.8576,38.2361,1296900.0
2008-01-09 12:30:00,57.57,57.57,57.17,57.46,848100.0,38.2294,38.2294,37.9638,38.1564,848100.0
2008-01-09 13:00:00,57.47,57.5,57.02,57.1,1035600.0,38.163,38.183,37.8642,37.9173,1035600.0
2008-01-09 13:30:00,57.09,57.13,56.65,56.8,1579500.0,37.9107,37.9373,37.6185,37.7181,1579500.0
2008-01-09 14:00:00,56.82,57.04,56.51,57.04,1503600.0,37.7314,37.8775,37.5255,37.8775,1503600.0
2008-01-09 14:30:00,57.04,57.5,56.91,57.47,1491900.0,37.8775,38.183,37.7912,38.163,1491900.0
2008-01-09 15:00:00,57.46,57.98,57.44,57.56,3138300.0,38.1564,38.5017,38.1431,38.2228,3138300.0
2008-01-09 15:30:00,57.58,58.91,57.43,58.79,5356500.0,38.2361,39.1193,38.1365,39.0396,5356500.0
2008-01-09 16:00:00,58.79,58.98,57.42,57.42,2961900.0,39.0396,39.1657,38.1298,38.1298,2961900.0
2008-01-10 09:30:00,57.71,58.13,57.37,58.05,1828500.0,38.3224,38.6013,38.0966,38.5482,1828500.0
2008-01-10 10:00:00,58.04,58.45,58.0,58.23,1823700.0,38.5415,38.8138,38.515,38.6677,1823700.0
2008-01-10 10:30:00,58.22,58.65,57.95,58.13,1301400.0,38.6611,38.9466,38.4818,38.6013,1301400.0
2008-01-10 11:00:00,58.12,58.32,57.87,58.22,876300.0,38.5947,38.7275,38.4286,38.6611,876300.0
2008-01-10 11:30:00,58.27,58.3,57.84,58.19,1325400.0,38.6943,38.7142,38.4087,38.6411,1325400.0
2008-01-10 12:00:00,58.19,59.18,58.03,58.59,2145900.0,38.6411,39.2986,38.5349,38.9068,2145900.0
2008-01-10 12:30:00,58.58,59.1,58.38,59.07,2036100.0,38.9001,39.2454,38.7673,39.2255,2036100.0
2008-01-10 13:00:00,59.08,59.17,58.67,58.98,1857300.0,39.2322,39.2919,38.9599,39.1657,1857300.0
2008-01-10 13:30:00,59.0,59.12,58.35,58.73,1833000.0,39.179,39.2587,38.7474,38.9997,1833000.0
2008-01-10 14:00:00,58.71,59.11,58.36,58.94,1755300.0,38.9865,39.2521,38.754,39.1392,1755300.0
2008-01-10 14:30:00,58.98,59.73,58.83,59.59,2330700.0,39.1657,39.6638,39.0661,39.5708,2330700.0
2008-01-10 15:00:00,59.58,59.85,59.27,59.82,2065500.0,39.5642,39.7435,39.3583,39.7236,2065500.0
2008-01-10 15:30:00,59.82,60.02,59.0,59.25,3899400.0,39.7236,39.8564,39.179,39.345,3899400.0
2008-01-10 16:00:00,59.26,59.3,58.9,58.9,1562400.0,39.3517,39.3782,39.1126,39.1126,1562400.0
2008-01-11 09:30:00,57.66,57.88,57.45,57.77,1789500.0,38.2892,38.4353,38.1497,38.3622,1789500.0
2008-01-11 10:00:00,57.76,57.76,57.47,57.67,997800.0,38.3556,38.3556,38.163,38.2958,997800.0
2008-01-11 10:30:00,57.66,58.09,57.6,57.89,821700.0,38.2892,38.5747,38.2494,38.4419,821700.0
2008-01-11 11:00:00,57.86,57.89,57.6,57.72,630000.0,38.422,38.4419,38.2494,38.329,630000.0
2008-01-11 11:30:00,57.71,58.03,57.71,57.81,729300.0,38.3224,38.5349,38.3224,38.3888,729300.0
2008-01-11 12:00:00,57.79,57.86,57.53,57.74,649800.0,38.3755,38.422,38.2029,38.3423,649800.0
2008-01-11 12:30:00,57.73,57.78,57.5,57.78,956700.0,38.3357,38.3689,38.183,38.3689,956700.0
2008-01-11 13:00:00,57.79,57.81,57.23,57.33,1315200.0,38.3755,38.3888,38.0037,38.0701,1315200.0
2008-01-11 13:30:00,57.33,57.34,56.97,57.15,1265700.0,38.0701,38.0767,37.831,37.9505,1265700.0
2008-01-11 14:00:00,57.15,57.46,57.07,57.42,713100.0,37.9505,38.1564,37.8974,38.1298,713100.0
2008-01-11 14:30:00,57.41,57.45,56.95,57.18,659700.0,38.1232,38.1497,37.8177,37.9705,659700.0
2008-01-11 15:00:00,57.18,57.2,56.73,57.15,1279500.0,37.9705,37.9837,37.6716,37.9505,1279500.0
2008-01-11 15:30:00,57.11,57.17,56.67,56.75,2718900.0,37.924,37.9638,37.6318,37.6849,2718900.0
2008-01-11 16:00:00,56.7,57.27,56.67,56.77,1983000.0,37.6517,38.0302,37.6318,37.6982,1983000.0
2008-01-14 09:30:00,56.85,56.95,56.31,56.52,1173300.0,37.7513,37.8177,37.3927,37.5322,1173300.0
2008-01-14 10:00:00,56.53,56.7,56.35,56.62,794700.0,37.5388,37.6517,37.4193,37.5986,794700.0
2008-01-14 10:30:00,56.62,56.87,56.58,56.84,693600.0,37.5986,37.7646,37.572,37.7447,693600.0
2008-01-14 11:00:00,56.84,56.95,56.68,56.7,556800.0,37.7447,37.8177,37.6384,37.6517,556800.0
2008-01-14 11:30:00,56.72,56.74,56.47,56.56,612300.0,37.665,37.6783,37.499,37.5587,612300.0
2008-01-14 12:00:00,56.55,56.6,56.29,56.38,756900.0,37.5521,37.5853,37.3794,37.4392,756900.0
2008-01-14 12:30:00,56.38,56.6,56.33,56.47,524700.0,37.4392,37.5853,37.406,37.499,524700.0
2008-01-14 13:00:00,56.49,56.68,56.46,56.5,639900.0,37.5123,37.6384,37.4923,37.5189,639900.0
2008-01-14 13:30:00,56.5,56.93,56.49,56.9,836100.0,37.5189,37.8044,37.5123,37.7845,836100.0
2008-01-14 14:00:00,56.9,56.96,56.66,56.89,602700.0,37.7845,37.8244,37.6251,37.7779,602700.0
2008-01-14 14:30:00,56.89,57.13,56.87,57.1,640500.0,37.7779,37.9373,37.7646,37.9173,640500.0
2008-01-14 15:00:00,57.1,57.17,56.76,56.9,689100.0,37.9173,37.9638,37.6916,37.7845,689100.0
2008-01-14 15:30:00,56.91,57.14,56.59,56.91,2628000.0,37.7912,37.9439,37.5787,37.7912,2628000.0
2008-01-15 09:30:00,53.97,54.49,53.87,54.16,2765400.0,35.8388,36.1842,35.7724,35.965,2765400.0
2008-01-15 10:00:00,54.16,54.23,53.27,53.37,3582600.0,35.965,36.0115,35.374,35.4404,3582600.0
2008-01-15 10:30:00,53.37,53.37,52.73,52.79,3174000.0,35.4404,35.4404,35.0154,35.0553,3174000.0
2008-01-15 11:00:00,52.81,53.43,52.78,52.9,1711200.0,35.0686,35.4803,35.0486,35.1283,1711200.0
2008-01-15 11:30:00,52.87,52.98,52.52,52.77,1407900.0,35.1084,35.1814,34.876,35.042,1407900.0
2008-01-15 12:00:00,52.79,53.19,52.74,53.04,1302600.0,35.0553,35.3209,35.0221,35.2213,1302600.0
2008-01-15 12:30:00,53.08,53.15,52.84,53.07,1328100.0,35.2478,35.2943,35.0885,35.2412,1328100.0
2008-01-15 13:00:00,53.07,53.43,52.98,53.04,992400.0,35.2412,35.4803,35.1814,35.2213,992400.0
2008-01-15 13:30:00,53.04,53.13,52.77,52.94,981600.0,35.2213,35.281,35.042,35.1549,981600.0
2008-01-15 14:00:00,52.95,53.27,52.86,53.1,1191900.0,35.1615,35.374,35.1018,35.2611,1191900.0
2008-01-15 14:30:00,53.1,53.19,52.9,52.95,631200.0,35.2611,35.3209,35.1283,35.1615,631200.0
2008-01-15 15:00:00,52.97,53.0,52.4,52.94,3156300.0,35.1748,35.1947,34.7963,35.1549,3156300.0
2008-01-15 15:30:00,52.95,53.11,52.33,52.5,4734000.0,35.1615,35.2678,34.7498,34.8627,4734000.0
2008-01-16 09:30:00,51.22,51.83,50.63,50.66,4204800.0,34.0127,34.4178,33.6209,33.6408,4204800.0
2008-01-16 10:00:00,50.66,50.74,50.12,50.33,3073200.0,33.6408,33.694,33.2823,33.4217,3073200.0
2008-01-16 10:30:00,50.33,50.37,49.0,49.54,3264000.0,33.4217,33.4483,32.5385,32.8971,3264000.0
2008-01-16 11:00:00,49.55,50.33,49.53,50.31,2552100.0,32.9037,33.4217,32.8905,33.4084,2552100.0
2008-01-16 11:30:00,50.31,50.57,49.77,50.44,2541300.0,33.4084,33.5811,33.0498,33.4947,2541300.0
2008-01-16 12:00:00,50.44,51.06,50.43,50.81,4635300.0,33.4947,33.9065,33.4881,33.7404,4635300.0
2008-01-16 12:30:00,50.81,51.23,50.64,50.72,1711800.0,33.7404,34.0193,33.6276,33.6807,1711800.0
2008-01-16 13:00:00,50.72,50.87,50.28,50.28,1288200.0,33.6807,33.7803,33.3885,33.3885,1288200.0
2008-01-16 13:30:00,50.28,50.66,50.12,50.43,1846500.0,33.3885,33.6408,33.2823,33.4881,1846500.0
2008-01-16 14:00:00,50.42,51.05,50.16,51.05,1470900.0,33.4815,33.8998,33.3088,33.8998,1470900.0
2008-01-16 14:30:00,51.04,51.5,50.83,50.86,2553900.0,33.8932,34.1986,33.7537,33.7737,2553900.0
2008-01-16 15:00:00,50.85,51.45,50.77,51.42,2613900.0,33.767,34.1654,33.7139,34.1455,2613900.0
2008-01-16 15:30:00,51.44,51.52,50.54,50.54,3488700.0,34.1588,34.2119,33.5612,33.5612,3488700.0
2008-01-16 16:00:00,50.54,50.79,50.51,50.57,2062800.0,33.5612,33.7272,33.5412,33.5811,2062800.0
2008-01-17 09:30:00,51.8,52.52,51.68,52.33,2866800.0,34.3979,34.876,34.3182,34.7498,2866800.0
2008-01-17 10:00:00,52.33,52.33,51.02,51.25,5036700.0,34.7498,34.7498,33.8799,34.0326,5036700.0
2008-01-17 10:30:00,51.27,51.49,50.76,51.29,1971600.0,34.0459,34.192,33.7072,34.0592,1971600.0
2008-01-17 11:00:00,51.29,51.64,51.1,51.24,1329300.0,34.0592,34.2916,33.933,34.026,1329300.0
2008-01-17 11:30:00,51.24,51.42,50.68,50.78,1709100.0,34.026,34.1455,33.6541,33.7205,1709100.0
2008-01-17 12:00:00,50.81,50.83,50.08,50.37,3731400.0,33.7404,33.7537,33.2557,33.4483,3731400.0
2008-01-17 12:30:00,50.37,50.8,50.31,50.53,2958600.0,33.4483,33.7338,33.4084,33.5545,2958600.0
2008-01-17 13:00:00,50.53,50.93,50.28,50.81,1587900.0,33.5545,33.8201,33.3885,33.7404,1587900.0
2008-01-17 13:30:00,50.81,51.1,50.44,50.65,1608300.0,33.7404,33.933,33.4947,33.6342,1608300.0
2008-01-17 14:00:00,50.65,50.73,50.18,50.21,1635900.0,33.6342,33.6873,33.3221,33.342,1635900.0
2008-01-17 14:30:00,50.2,50.54,50.01,50.39,2039700.0,33.3354,33.5612,33.2092,33.4615,2039700.0
2008-01-17 15:00:00,50.38,50.65,49.84,49.85,2859000.0,33.4549,33.6342,33.0963,33.103,2859000.0
2008-01-17 15:30:00,49.85,50.12,49.46,49.78,5275800.0,33.103,33.2823,32.844,33.0565,5275800.0
2008-01-17 16:00:00,49.72,50.0,49.5,50.0,5219400.0,33.0166,33.2026,32.8705,33.2026,5219400.0
2008-01-18 09:30:00,52.33,52.54,51.46,51.54,4583700.0,34.7498,34.8893,34.1721,34.2252,4583700.0
2008-01-18 10:00:00,51.53,52.6,51.53,52.54,4152300.0,34.2186,34.9291,34.2186,34.8893,4152300.0
2008-01-18 10:30:00,52.54,52.64,51.95,52.05,1906200.0,34.8893,34.9557,34.4975,34.5639,1906200.0
2008-01-18 11:00:00,52.05,52.12,51.4,51.47,3147300.0,34.5639,34.6104,34.1322,34.1787,3147300.0
2008-01-18 11:30:00,51.47,51.61,50.53,50.67,3434100.0,34.1787,34.2717,33.5545,33.6475,3434100.0
2008-01-18 12:00:00,50.67,51.82,50.61,51.79,2220600.0,33.6475,34.4111,33.6076,34.3912,2220600.0
2008-01-18 12:30:00,51.78,52.05,51.35,51.74,1610700.0,34.3846,34.5639,34.099,34.358,1610700.0
2008-01-18 13:00:00,51.75,51.98,51.24,51.53,1092000.0,34.3647,34.5174,34.026,34.2186,1092000.0
2008-01-18 13:30:00,51.55,51.77,51.19,51.39,1080600.0,34.2318,34.3779,33.9928,34.1256,1080600.0
2008-01-18 14:00:00,51.36,51.63,51.22,51.35,938400.0,34.1057,34.285,34.0127,34.099,938400.0
2008-01-18 14:30:00,51.42,51.51,51.09,51.5,957000.0,34.1455,34.2053,33.9264,34.1986,957000.0
2008-01-18 15:00:00,51.5,51.86,51.19,51.57,1972500.0,34.1986,34.4377,33.9928,34.2451,1972500.0
2008-01-18 15:30:00,51.56,52.3,51.53,52.27,3699000.0,34.2385,34.7299,34.2186,34.71,3699000.0
2008-01-18 16:00:00,52.27,52.38,51.33,52.13,4148700.0,34.71,34.783,34.0858,34.617,4148700.0
2008-01-22 09:30:00,45.62,48.65,44.99,47.72,8202900.0,30.294,32.3061,29.8757,31.6885,8202900.0
2008-01-22 10:00:00,47.69,49.91,47.51,49.56,5249700.0,31.6686,33.1428,31.5491,32.9104,5249700.0
2008-01-22 10:30:00,49.54,50.0,48.92,48.98,5189100.0,32.8971,33.2026,32.4854,32.5252,5189100.0
2008-01-22 11:00:00,48.98,49.98,48.91,49.0,5492100.0,32.5252,33.1893,32.4788,32.5385,5492100.0
2008-01-22 11:30:00,49.0,49.0,48.48,48.51,3242700.0,32.5385,32.5385,32.1932,32.2131,3242700.0
2008-01-22 12:00:00,48.53,49.07,48.42,48.93,3174300.0,32.2264,32.585,32.1534,32.492,3174300.0
2008-01-22 12:30:00,48.91,49.39,48.72,49.21,2487300.0,32.4788,32.7975,32.3526,32.678,2487300.0
2008-01-22 13:00:00,49.21,49.67,49.07,49.19,3177000.0,32.678,32.9834,32.585,32.6647,3177000.0
2008-01-22 13:30:00,49.18,49.36,48.6,48.99,2570400.0,32.658,32.7776,32.2729,32.5319,2570400.0
2008-01-22 14:00:00,48.99,49.1,48.44,48.72,1656900.0,32.5319,32.6049,32.1666,32.3526,1656900.0
2008-01-22 14:30:00,48.72,48.84,48.26,48.61,2301000.0,32.3526,32.4323,32.0471,32.2795,2301000.0
2008-01-22 15:00:00,48.61,49.13,48.02,48.14,5743200.0,32.2795,32.6248,31.8877,31.9674,5743200.0
2008-01-22 15:30:00,48.15,49.08,47.91,48.08,8292900.0,31.9741,32.5916,31.8147,31.9276,8292900.0
2008-01-23 09:30:00,46.78,47.47,46.52,47.31,5421300.0,31.0643,31.5225,30.8917,31.4163,5421300.0
2008-01-23 10:00:00,47.29,48.19,47.13,47.58,5197800.0,31.403,32.0006,31.2967,31.5956,5197800.0
2008-01-23 10:30:00,47.58,47.75,47.04,47.24,2966400.0,31.5956,31.7085,31.237,31.3698,2966400.0
2008-01-23 11:00:00,47.22,47.51,47.06,47.2,1535100.0,31.3565,31.5491,31.2503,31.3432,1535100.0
2008-01-23 11:30:00,47.17,47.17,46.23,46.47,3136200.0,31.3233,31.3233,30.6991,30.8585,3136200.0
2008-01-23 12:00:00,46.45,46.55,45.69,46.11,3547200.0,30.8452,30.9116,30.3405,30.6194,3547200.0
2008-01-23 12:30:00,46.13,46.13,45.2,45.68,3443700.0,30.6327,30.6327,30.0151,30.3339,3443700.0
2008-01-23 13:00:00,45.67,46.46,45.58,46.24,2850300.0,30.3272,30.8518,30.2675,30.7057,2850300.0
2008-01-23 13:30:00,46.23,46.77,45.97,46.48,3180900.0,30.6991,31.0577,30.5264,30.8651,3180900.0
2008-01-23 14:00:00,46.48,47.38,46.26,47.33,3683400.0,30.8651,31.4628,30.719,31.4295,3683400.0
2008-01-23 14:30:00,47.33,47.36,46.51,47.17,3119100.0,31.4295,31.4495,30.885,31.3233,3119100.0
2008-01-23 15:00:00,47.17,49.57,47.06,49.51,6347100.0,31.3233,32.917,31.2503,32.8772,6347100.0
2008-01-23 15:30:00,49.5,50.5,49.42,50.35,4774500.0,32.8705,33.5346,32.8174,33.435,4774500.0
2008-01-23 16:00:00,50.36,50.67,49.77,50.1,2451300.0,33.4416,33.6475,33.0498,33.269,2451300.0
2008-01-24 09:30:00,48.67,49.99,48.57,49.36,4627200.0,32.3194,33.1959,32.253,32.7776,4627200.0
2008-01-24 10:00:00,49.35,50.0,49.09,49.54,3967200.0,32.7709,33.2026,32.5983,32.8971,3967200.0
2008-01-24 10:30:00,49.49,49.76,49.12,49.23,1982700.0,32.8639,33.0432,32.6182,32.6912,1982700.0
2008-01-24 11:00:00,49.2,49.75,49.05,49.75,1499400.0,32.6713,33.0366,32.5717,33.0366,1499400.0
2008-01-24 11:30:00,49.76,49.96,49.48,49.67,1245600.0,33.0432,33.176,32.8573,32.9834,1245600.0
2008-01-24 12:00:00,49.67,49.77,49.37,49.4,1008000.0,32.9834,33.0498,32.7842,32.8041,1008000.0
2008-01-24 12:30:00,49.4,49.72,49.02,49.72,819000.0,32.8041,33.0166,32.5518,33.0166,819000.0
2008-01-24 13:00:00,49.72,49.73,49.24,49.47,866100.0,33.0166,33.0233,32.6979,32.8506,866100.0
2008-01-24 13:30:00,49.5,49.73,49.37,49.54,1271700.0,32.8705,33.0233,32.7842,32.8971,1271700.0
2008-01-24 14:00:00,49.56,50.11,49.51,50.0,1417200.0,32.9104,33.2756,32.8772,33.2026,1417200.0
2008-01-24 14:30:00,50.0,50.37,49.42,49.64,2078700.0,33.2026,33.4483,32.8174,32.9635,2078700.0
2008-01-24 15:00:00,49.63,49.82,49.52,49.73,1495800.0,32.9569,33.083,32.8838,33.0233,1495800.0
2008-01-24 15:30:00,49.73,50.07,49.6,49.9,2586300.0,33.0233,33.249,32.9369,33.1362,2586300.0
2008-01-24 16:00:00,50.0,50.07,49.75,49.93,1280100.0,33.2026,33.249,33.0366,33.1561,1280100.0
2008-01-25 09:30:00,51.88,52.38,51.39,51.52,3742200.0,34.451,34.783,34.1256,34.2119,3742200.0
2008-01-25 10:00:00,51.5,51.52,51.12,51.2,1876500.0,34.1986,34.2119,33.9463,33.9994,1876500.0
2008-01-25 10:30:00,51.2,51.22,50.59,50.59,1841400.0,33.9994,34.0127,33.5944,33.5944,1841400.0
2008-01-25 11:00:00,50.66,50.78,50.27,50.3,1281600.0,33.6408,33.7205,33.3819,33.4018,1281600.0
2008-01-25 11:30:00,50.31,50.86,50.31,50.83,1125900.0,33.4084,33.7737,33.4084,33.7537,1125900.0
2008-01-25 12:00:00,50.85,50.9,50.42,50.43,1035300.0,33.767,33.8002,33.4815,33.4881,1035300.0
2008-01-25 12:30:00,50.45,50.48,49.9,49.96,1047600.0,33.5014,33.5213,33.1362,33.176,1047600.0
2008-01-25 13:00:00,49.97,50.34,49.69,49.89,1379100.0,33.1826,33.4283,32.9967,33.1295,1379100.0
2008-01-25 13:30:00,49.88,49.99,49.31,49.64,1380300.0,33.1229,33.1959,32.7444,32.9635,1380300.0
2008-01-25 14:00:00,49.63,49.95,49.46,49.62,1283700.0,32.9569,33.1694,32.844,32.9502,1283700.0
2008-01-25 14:30:00,49.63,49.94,49.41,49.67,1486500.0,32.9569,33.1627,32.8108,32.9834,1486500.0
2008-01-25 15:00:00,49.67,50.33,49.62,49.82,1392600.0,32.9834,33.4217,32.9502,33.083,1392600.0
2008-01-25 15:30:00,49.83,50.11,49.33,49.61,2656800.0,33.0897,33.2756,32.7577,32.9436,2656800.0
2008-01-25 16:00:00,49.72,49.86,49.59,49.77,327600.0,33.0166,33.1096,32.9303,33.0498,327600.0
2008-01-28 09:30:00,49.26,49.28,48.05,48.63,4425900.0,32.7112,32.7244,31.9077,32.2928,4425900.0
2008-01-28 10:00:00,48.55,49.09,48.12,49.06,2360100.0,32.2397,32.5983,31.9541,32.5784,2360100.0
2008-01-28 10:30:00,49.07,49.49,48.71,49.37,2864400.0,32.585,32.8639,32.3459,32.7842,2864400.0
2008-01-28 11:00:00,49.37,49.5,49.0,49.22,954600.0,32.7842,32.8705,32.5385,32.6846,954600.0
2008-01-28 11:30:00,49.23,49.57,49.16,49.38,772800.0,32.6912,32.917,32.6448,32.7909,772800.0
2008-01-28 12:00:00,49.37,49.42,49.07,49.2,896400.0,32.7842,32.8174,32.585,32.6713,896400.0
2008-01-28 12:30:00,49.21,49.5,49.08,49.35,579000.0,32.678,32.8705,32.5916,32.7709,579000.0
2008-01-28 13:00:00,49.38,49.63,49.35,49.53,508200.0,32.7909,32.9569,32.7709,32.8905,508200.0
2008-01-28 13:30:00,49.53,49.63,49.38,49.48,296700.0,32.8905,32.9569,32.7909,32.8573,296700.0
2008-01-28 14:00:00,49.46,49.83,49.46,49.65,490500.0,32.844,33.0897,32.844,32.9701,490500.0
2008-01-28 14:30:00,49.66,50.0,49.5,49.52,814500.0,32.9768,33.2026,32.8705,32.8838,814500.0
2008-01-28 15:00:00,49.57,49.7,49.21,49.55,991500.0,32.917,33.0034,32.678,32.9037,991500.0
2008-01-28 15:30:00,49.54,50.22,49.48,50.07,1773000.0,32.8971,33.3487,32.8573,33.249,1773000.0
2008-01-29 09:30:00,49.92,50.13,49.0,49.09,2195100.0,33.1494,33.2889,32.5385,32.5983,2195100.0
2008-01-29 10:00:00,49.09,49.58,48.92,49.58,1703400.0,32.5983,32.9237,32.4854,32.9237,1703400.0
2008-01-29 10:30:00,49.58,49.59,49.35,49.48,705900.0,32.9237,32.9303,32.7709,32.8573,705900.0
2008-01-29 11:00:00,49.5,49.78,49.5,49.74,575700.0,32.8705,33.0565,32.8705,33.0299,575700.0
2008-01-29 11:30:00,49.71,49.87,49.64,49.87,666600.0,33.01,33.1162,32.9635,33.1162,666600.0
2008-01-29 12:00:00,49.86,49.91,49.45,49.57,841200.0,33.1096,33.1428,32.8373,32.917,841200.0
2008-01-29 12:30:00,49.57,49.76,49.53,49.54,495000.0,32.917,33.0432,32.8905,32.8971,495000.0
2008-01-29 13:00:00,49.54,49.62,49.4,49.6,418500.0,32.8971,32.9502,32.8041,32.9369,418500.0
2008-01-29 13:30:00,49.6,49.68,49.48,49.49,559800.0,32.9369,32.9901,32.8573,32.8639,559800.0
2008-01-29 14:00:00,49.51,49.62,49.33,49.56,491400.0,32.8772,32.9502,32.7577,32.9104,491400.0
2008-01-29 14:30:00,49.56,49.58,49.42,49.54,1544700.0,32.9104,32.9237,32.8174,32.8971,1544700.0
2008-01-29 15:00:00,49.54,49.95,49.54,49.79,913500.0,32.8971,33.1694,32.8971,33.0631,913500.0
2008-01-29 15:30:00,49.81,49.9,49.6,49.67,1701000.0,33.0764,33.1362,32.9369,32.9834,1701000.0
2008-01-30 09:30:00,47.49,47.85,47.38,47.78,2798100.0,31.5358,31.7749,31.4628,31.7284,2798100.0
2008-01-30 10:00:00,47.77,48.09,47.67,47.84,1199400.0,31.7217,31.9342,31.6553,31.7682,1199400.0
2008-01-30 10:30:00,47.84,47.84,47.64,47.78,525300.0,31.7682,31.7682,31.6354,31.7284,525300.0
2008-01-30 11:00:00,47.77,47.81,47.37,47.37,757500.0,31.7217,31.7483,31.4561,31.4561,757500.0
2008-01-30 11:30:00,47.37,47.54,47.33,47.43,976200.0,31.4561,31.569,31.4295,31.496,976200.0
2008-01-30 12:00:00,47.45,47.53,47.42,47.46,335700.0,31.5092,31.5624,31.4893,31.5159,335700.0
2008-01-30 12:30:00,47.43,47.52,47.42,47.46,272700.0,31.496,31.5557,31.4893,31.5159,272700.0
2008-01-30 13:00:00,47.46,47.7,47.45,47.65,476100.0,31.5159,31.6752,31.5092,31.642,476100.0
2008-01-30 13:30:00,47.67,47.68,47.47,47.65,479100.0,31.6553,31.662,31.5225,31.642,479100.0
2008-01-30 14:00:00,47.62,49.39,47.62,49.28,1979400.0,31.6221,32.7975,31.6221,32.7244,1979400.0
2008-01-30 14:30:00,49.28,49.48,48.13,49.32,4170600.0,32.7244,32.8573,31.9608,32.751,4170600.0
2008-01-30 15:00:00,49.31,50.13,48.9,49.06,4172100.0,32.7444,33.2889,32.4721,32.5784,4172100.0
2008-01-30 15:30:00,49.03,49.08,47.33,47.43,3887700.0,32.5584,32.5916,31.4295,31.496,3887700.0
2008-01-30 16:00:00,47.43,47.5,47.12,47.33,2965800.0,31.496,31.5424,31.2901,31.4295,2965800.0
2008-01-31 09:30:00,45.58,46.14,45.37,46.14,4064100.0,30.2675,30.6393,30.128,30.6393,4064100.0
2008-01-31 10:00:00,46.15,46.39,45.89,46.31,2838600.0,30.646,30.8053,30.4733,30.7522,2838600.0
2008-01-31 10:30:00,46.31,46.4,45.86,46.38,1080000.0,30.7522,30.812,30.4534,30.7987,1080000.0
2008-01-31 11:00:00,46.38,47.37,46.17,47.32,2847300.0,30.7987,31.4561,30.6592,31.4229,2847300.0
2008-01-31 11:30:00,47.27,47.67,46.02,47.26,3309600.0,31.3897,31.6553,30.5596,31.3831,3309600.0
2008-01-31 12:00:00,47.28,47.33,46.69,46.97,1685400.0,31.3963,31.4295,31.0046,31.1905,1685400.0
2008-01-31 12:30:00,46.99,47.1,46.85,47.01,1059600.0,31.2038,31.2768,31.1108,31.2171,1059600.0
2008-01-31 13:00:00,47.02,47.1,46.81,46.92,891300.0,31.2237,31.2768,31.0842,31.1573,891300.0
2008-01-31 13:30:00,46.93,47.42,46.93,47.09,1099500.0,31.1639,31.4893,31.1639,31.2702,1099500.0
2008-01-31 14:00:00,47.1,47.44,47.01,47.31,1164300.0,31.2768,31.5026,31.2171,31.4163,1164300.0
2008-01-31 14:30:00,47.31,47.57,47.13,47.47,1259100.0,31.4163,31.5889,31.2967,31.5225,1259100.0
2008-01-31 15:00:00,47.47,48.1,47.39,48.09,2167800.0,31.5225,31.9409,31.4694,31.9342,2167800.0
2008-01-31 15:30:00,48.09,48.64,47.7,48.08,3012900.0,31.9342,32.2995,31.6752,31.9276,3012900.0
2008-01-31 16:00:00,48.12,48.12,47.05,47.87,907200.0,31.9541,31.9541,31.2436,31.7881,907200.0
2008-02-01 09:30:00,48.92,49.59,48.67,49.3,3610500.0,32.4854,32.9303,32.3194,32.7377,3610500.0
2008-02-01 10:00:00,49.28,50.0,49.27,49.55,2198100.0,32.7244,33.2026,32.7178,32.9037,2198100.0
2008-02-01 10:30:00,49.52,49.52,48.71,48.85,2514000.0,32.8838,32.8838,32.3459,32.4389,2514000.0
2008-02-01 11:00:00,48.83,49.33,48.72,49.21,1457400.0,32.4256,32.7577,32.3526,32.678,1457400.0
2008-02-01 11:30:00,49.19,49.42,49.04,49.39,674100.0,32.6647,32.8174,32.5651,32.7975,674100.0
2008-02-01 12:00:00,49.39,49.47,49.22,49.34,651300.0,32.7975,32.8506,32.6846,32.7643,651300.0
2008-02-01 12:30:00,49.32,49.35,49.2,49.24,602100.0,32.751,32.7709,32.6713,32.6979,602100.0
2008-02-01 13:00:00,49.24,49.6,49.24,49.55,612600.0,32.6979,32.9369,32.6979,32.9037,612600.0
2008-02-01 13:30:00,49.55,49.7,49.4,49.44,631200.0,32.9037,33.0034,32.8041,32.8307,631200.0
2008-02-01 14:00:00,49.4,49.79,49.37,49.76,566700.0,32.8041,33.0631,32.7842,33.0432,566700.0
2008-02-01 14:30:00,49.75,49.94,49.71,49.86,582600.0,33.0366,33.1627,33.01,33.1096,582600.0
2008-02-01 15:00:00,49.82,50.0,49.73,49.95,811500.0,33.083,33.2026,33.0233,33.1694,811500.0
2008-02-01 15:30:00,49.97,50.32,49.87,50.29,3442200.0,33.1826,33.4151,33.1162,33.3951,3442200.0
2008-02-01 16:00:00,50.3,50.46,50.22,50.3,2571000.0,33.4018,33.508,33.3487,33.4018,2571000.0
2008-02-04 09:30:00,51.3,51.74,51.04,51.13,3021600.0,34.0658,34.358,33.8932,33.9529,3021600.0
2008-02-04 10:00:00,51.13,51.47,50.82,51.41,1587300.0,33.9529,34.1787,33.7471,34.1389,1587300.0
2008-02-04 10:30:00,51.41,51.62,51.13,51.54,1280400.0,34.1389,34.2783,33.9529,34.2252,1280400.0
2008-02-04 11:00:00,51.56,51.81,51.48,51.73,515100.0,34.2385,34.4045,34.1854,34.3514,515100.0
2008-02-04 11:30:00,51.73,51.82,51.61,51.64,625200.0,34.3514,34.4111,34.2717,34.2916,625200.0
2008-02-04 12:00:00,51.64,51.66,51.42,51.5,634500.0,34.2916,34.3049,34.1455,34.1986,634500.0
2008-02-04 12:30:00,51.5,51.57,51.32,51.45,699000.0,34.1986,34.2451,34.0791,34.1654,699000.0
2008-02-04 13:00:00,51.45,51.48,51.15,51.22,694200.0,34.1654,34.1854,33.9662,34.0127,694200.0
2008-02-04 13:30:00,51.21,51.52,51.21,51.48,377400.0,34.0061,34.2119,34.0061,34.1854,377400.0
2008-02-04 14:00:00,51.49,51.51,51.32,51.42,283200.0,34.192,34.2053,34.0791,34.1455,283200.0
2008-02-04 14:30:00,51.4,51.41,51.1,51.2,502800.0,34.1322,34.1389,33.933,33.9994,502800.0
2008-02-04 15:00:00,51.2,51.41,51.14,51.36,603600.0,33.9994,34.1389,33.9596,34.1057,603600.0
2008-02-04 15:30:00,51.36,51.62,51.21,51.53,2475000.0,34.1057,34.2783,34.0061,34.2186,2475000.0
2008-02-05 09:30:00,50.22,50.4,49.49,49.72,3338100.0,33.3487,33.4682,32.8639,33.0166,3338100.0
2008-02-05 10:00:00,49.72,49.75,49.34,49.72,2198100.0,33.0166,33.0366,32.7643,33.0166,2198100.0
2008-02-05 10:30:00,49.73,49.78,49.21,49.42,1373400.0,33.0233,33.0565,32.678,32.8174,1373400.0
2008-02-05 11:00:00,49.38,49.43,49.1,49.19,1125900.0,32.7909,32.8241,32.6049,32.6647,1125900.0
2008-02-05 11:30:00,49.16,49.47,49.1,49.37,834000.0,32.6448,32.8506,32.6049,32.7842,834000.0
2008-02-05 12:00:00,49.36,49.39,49.04,49.06,445800.0,32.7776,32.7975,32.5651,32.5784,445800.0
2008-02-05 12:30:00,49.04,49.22,48.9,49.1,586200.0,32.5651,32.6846,32.4721,32.6049,586200.0
2008-02-05 13:00:00,49.1,49.23,48.9,48.97,804000.0,32.6049,32.6912,32.4721,32.5186,804000.0
2008-02-05 13:30:00,48.97,49.04,48.77,48.83,442500.0,32.5186,32.5651,32.3858,32.4256,442500.0
2008-02-05 14:00:00,48.79,49.07,48.73,48.98,591000.0,32.3991,32.585,32.3592,32.5252,591000.0
2008-02-05 14:30:00,48.98,49.28,48.92,49.0,1073100.0,32.5252,32.7244,32.4854,32.5385,1073100.0
2008-02-05 15:00:00,49.02,49.02,48.37,48.73,3587700.0,32.5518,32.5518,32.1202,32.3592,3587700.0
2008-02-05 15:30:00,48.68,49.01,47.93,47.94,4381500.0,32.326,32.5452,31.828,31.8346,4381500.0
2008-02-06 09:30:00,48.13,48.41,47.74,48.03,2409600.0,31.9608,32.1467,31.7018,31.8944,2409600.0
2008-02-06 10:00:00,48.03,48.55,48.03,48.27,1517400.0,31.8944,32.2397,31.8944,32.0538,1517400.0
2008-02-06 10:30:00,48.25,48.47,47.95,48.45,1637700.0,32.0405,32.1866,31.8413,32.1733,1637700.0
2008-02-06 11:00:00,48.44,48.83,48.38,48.8,1307400.0,32.1666,32.4256,32.1268,32.4057,1307400.0
2008-02-06 11:30:00,48.82,48.91,48.62,48.73,1615200.0,32.419,32.4788,32.2862,32.3592,1615200.0
2008-02-06 12:00:00,48.73,48.75,48.4,48.45,403500.0,32.3592,32.3725,32.1401,32.1733,403500.0
2008-02-06 12:30:00,48.42,48.5,48.17,48.28,411000.0,32.1534,32.2065,31.9874,32.0604,411000.0
2008-02-06 13:00:00,48.3,48.37,48.17,48.32,268200.0,32.0737,32.1202,31.9874,32.087,268200.0
2008-02-06 13:30:00,48.32,48.32,47.88,47.91,402600.0,32.087,32.087,31.7948,31.8147,402600.0
2008-02-06 14:00:00,47.92,48.09,47.4,47.61,1306200.0,31.8213,31.9342,31.476,31.6155,1306200.0
2008-02-06 14:30:00,47.61,47.87,47.52,47.67,891000.0,31.6155,31.7881,31.5557,31.6553,891000.0
2008-02-06 15:00:00,47.68,47.83,47.31,47.45,985500.0,31.662,31.7616,31.4163,31.5092,985500.0
2008-02-06 15:30:00,47.45,47.47,46.17,46.18,4612500.0,31.5092,31.5225,30.6592,30.6659,4612500.0
2008-02-06 16:00:00,46.17,46.59,45.93,46.48,8105700.0,30.6592,30.9382,30.4999,30.8651,8105700.0
2008-02-07 09:30:00,46.08,46.59,45.47,45.64,2939700.0,30.5995,30.9382,30.1944,30.3073,2939700.0
2008-02-07 10:00:00,45.64,47.06,45.56,46.59,3676200.0,30.3073,31.2503,30.2542,30.9382,3676200.0
2008-02-07 10:30:00,46.58,46.76,46.13,46.61,1193700.0,30.9315,31.051,30.6327,30.9514,1193700.0
2008-02-07 11:00:00,46.35,46.62,46.08,46.23,736500.0,30.7788,30.9581,30.5995,30.6991,736500.0
2008-02-07 11:30:00,46.2,46.67,46.06,46.67,746700.0,30.6792,30.9913,30.5862,30.9913,746700.0
2008-02-07 12:00:00,46.66,46.94,46.59,46.88,794700.0,30.9846,31.1706,30.9382,31.1307,794700.0
2008-02-07 12:30:00,46.85,47.31,46.85,47.25,1007400.0,31.1108,31.4163,31.1108,31.3764,1007400.0
2008-02-07 13:00:00,47.25,47.4,46.94,47.33,1021200.0,31.3764,31.476,31.1706,31.4295,1021200.0
2008-02-07 13:30:00,47.31,47.84,47.13,47.8,1116300.0,31.4163,31.7682,31.2967,31.7417,1116300.0
2008-02-07 14:00:00,47.8,48.04,47.39,47.6,1431900.0,31.7417,31.901,31.4694,31.6088,1431900.0
2008-02-07 14:30:00,47.6,47.6,46.92,47.06,1278600.0,31.6088,31.6088,31.1573,31.2503,1278600.0
2008-02-07 15:00:00,47.06,47.43,46.54,47.25,1542600.0,31.2503,31.496,30.9049,31.3764,1542600.0
2008-02-07 15:30:00,47.28,48.1,47.08,48.08,4057200.0,31.3963,31.9409,31.2635,31.9276,4057200.0
2008-02-07 16:00:00,48.07,48.1,47.72,47.72,5093700.0,31.9209,31.9409,31.6885,31.6885,5093700.0
2008-02-08 09:30:00,47.19,47.63,47.05,47.63,2475900.0,31.3366,31.6288,31.2436,31.6288,2475900.0
2008-02-08 10:00:00,47.62,47.94,47.53,47.78,1864500.0,31.6221,31.8346,31.5624,31.7284,1864500.0
2008-02-08 10:30:00,47.77,47.83,47.52,47.64,1017000.0,31.7217,31.7616,31.5557,31.6354,1017000.0
2008-02-08 11:00:00,47.64,47.88,47.55,47.72,621900.0,31.6354,31.7948,31.5756,31.6885,621900.0
2008-02-08 11:30:00,47.72,47.84,47.32,47.33,517800.0,31.6885,31.7682,31.4229,31.4295,517800.0
2008-02-08 12:00:00,47.34,47.47,47.15,47.32,650100.0,31.4362,31.5225,31.31,31.4229,650100.0
2008-02-08 12:30:00,47.33,47.35,47.04,47.28,596700.0,31.4295,31.4428,31.237,31.3963,596700.0
2008-02-08 13:00:00,47.28,47.28,46.93,47.09,510900.0,31.3963,31.3963,31.1639,31.2702,510900.0
2008-02-08 13:30:00,47.06,47.17,46.65,46.96,1058700.0,31.2503,31.3233,30.978,31.1839,1058700.0
2008-02-08 14:00:00,46.99,47.16,46.73,47.03,1038900.0,31.2038,31.3167,31.0311,31.2303,1038900.0
2008-02-08 14:30:00,47.03,47.07,46.85,46.87,670200.0,31.2303,31.2569,31.1108,31.1241,670200.0
2008-02-08 15:00:00,46.84,47.19,46.81,47.15,831000.0,31.1042,31.3366,31.0842,31.31,831000.0
2008-02-08 15:30:00,47.16,47.87,47.13,47.21,3219900.0,31.3167,31.7881,31.2967,31.3499,3219900.0
2008-02-08 16:00:00,47.22,47.48,47.2,47.3,835500.0,31.3565,31.5292,31.3432,31.4096,835500.0
2008-02-11 09:30:00,46.48,46.79,45.92,46.09,2540400.0,30.8651,31.071,30.4932,30.6061,2540400.0
2008-02-11 10:00:00,46.07,46.31,45.59,45.93,2252100.0,30.5928,30.7522,30.2741,30.4999,2252100.0
2008-02-11 10:30:00,45.92,46.29,45.81,46.25,873600.0,30.4932,30.7389,30.4202,30.7124,873600.0
2008-02-11 11:00:00,46.27,46.43,46.15,46.36,993300.0,30.7257,30.8319,30.646,30.7854,993300.0
2008-02-11 11:30:00,46.35,46.44,46.2,46.37,951900.0,30.7788,30.8385,30.6792,30.7921,951900.0
2008-02-11 12:00:00,46.38,46.65,46.37,46.52,924000.0,30.7987,30.978,30.7921,30.8917,924000.0
2008-02-11 12:30:00,46.51,46.88,46.47,46.76,615900.0,30.885,31.1307,30.8585,31.051,615900.0
2008-02-11 13:00:00,46.77,46.92,46.68,46.9,672900.0,31.0577,31.1573,30.9979,31.144,672900.0
2008-02-11 13:30:00,46.92,47.0,46.73,46.76,855900.0,31.1573,31.2104,31.0311,31.051,855900.0
2008-02-11 14:00:00,46.76,46.86,46.63,46.64,908100.0,31.051,31.1174,30.9647,30.9714,908100.0
2008-02-11 14:30:00,46.63,46.84,46.5,46.76,435300.0,30.9647,31.1042,30.8784,31.051,435300.0
2008-02-11 15:00:00,46.74,46.98,46.64,46.97,958200.0,31.0378,31.1971,30.9714,31.1905,958200.0
2008-02-11 15:30:00,46.95,47.02,46.7,46.88,1631700.0,31.1772,31.2237,31.0112,31.1307,1631700.0
2008-02-12 09:30:00,47.74,47.83,47.3,47.79,2512200.0,31.7018,31.7616,31.4096,31.735,2512200.0
2008-02-12 10:00:00,47.8,48.33,47.8,48.17,2919300.0,31.7417,32.0936,31.7417,31.9874,2919300.0
2008-02-12 10:30:00,48.16,48.52,48.14,48.52,1215000.0,31.9807,32.2198,31.9674,32.2198,1215000.0
2008-02-12 11:00:00,48.51,48.61,48.34,48.4,963900.0,32.2131,32.2795,32.1002,32.1401,963900.0
2008-02-12 11:30:00,48.38,48.5,48.25,48.3,686400.0,32.1268,32.2065,32.0405,32.0737,686400.0
2008-02-12 12:00:00,48.3,48.36,48.02,48.07,593700.0,32.0737,32.1135,31.8877,31.9209,593700.0
2008-02-12 12:30:00,48.07,48.26,47.1,48.26,790800.0,31.9209,32.0471,31.2768,32.0471,790800.0
2008-02-12 13:00:00,48.26,48.41,48.25,48.41,684000.0,32.0471,32.1467,32.0405,32.1467,684000.0
2008-02-12 13:30:00,48.39,48.42,48.12,48.36,595800.0,32.1334,32.1534,31.9541,32.1135,595800.0
2008-02-12 14:00:00,48.37,48.42,48.07,48.14,605400.0,32.1202,32.1534,31.9209,31.9674,605400.0
2008-02-12 14:30:00,48.15,48.19,47.76,48.18,939000.0,31.9741,32.0006,31.7151,31.994,939000.0
2008-02-12 15:00:00,48.17,48.17,47.51,47.71,1197300.0,31.9874,31.9874,31.5491,31.6819,1197300.0
2008-02-12 15:30:00,47.71,48.42,47.28,48.06,4228500.0,31.6819,32.1534,31.3963,31.9143,4228500.0
2008-02-13 09:30:00,48.33,48.59,47.71,48.12,3052800.0,32.0936,32.2663,31.6819,31.9541,3052800.0
2008-02-13 10:00:00,48.12,48.29,47.82,47.92,1915800.0,31.9541,32.067,31.7549,31.8213,1915800.0
2008-02-13 10:30:00,47.93,47.95,47.54,47.76,1281900.0,31.828,31.8413,31.569,31.7151,1281900.0
2008-02-13 11:00:00,47.76,48.07,47.67,48.05,794700.0,31.7151,31.9209,31.6553,31.9077,794700.0
2008-02-13 11:30:00,48.04,48.23,48.03,48.15,1175700.0,31.901,32.0272,31.8944,31.9741,1175700.0
2008-02-13 12:00:00,48.15,48.35,48.12,48.18,1188900.0,31.9741,32.1069,31.9541,31.994,1188900.0
2008-02-13 12:30:00,48.18,48.22,48.06,48.11,418200.0,31.994,32.0206,31.9143,31.9475,418200.0
2008-02-13 13:00:00,48.1,48.54,48.03,48.46,1834500.0,31.9409,32.2331,31.8944,32.1799,1834500.0
2008-02-13 13:30:00,48.46,48.76,48.42,48.52,769800.0,32.1799,32.3791,32.1534,32.2198,769800.0
2008-02-13 14:00:00,48.52,48.67,48.38,48.47,587400.0,32.2198,32.3194,32.1268,32.1866,587400.0
2008-02-13 14:30:00,48.48,48.78,48.39,48.75,760200.0,32.1932,32.3924,32.1334,32.3725,760200.0
2008-02-13 15:00:00,48.75,48.94,48.59,48.86,1085700.0,32.3725,32.4987,32.2663,32.4455,1085700.0
2008-02-13 15:30:00,48.88,49.12,48.74,49.02,3459900.0,32.4588,32.6182,32.3659,32.5518,3459900.0
2008-02-13 16:00:00,49.02,49.04,48.75,48.75,1975800.0,32.5518,32.5651,32.3725,32.3725,1975800.0
2008-02-14 09:30:00,49.48,49.65,49.07,49.24,2172000.0,32.8573,32.9701,32.585,32.6979,2172000.0
2008-02-14 10:00:00,49.24,49.53,49.04,49.47,1536000.0,32.6979,32.8905,32.5651,32.8506,1536000.0
2008-02-14 10:30:00,49.46,49.5,49.05,49.06,1026000.0,32.844,32.8705,32.5717,32.5784,1026000.0
2008-02-14 11:00:00,49.07,49.13,48.61,48.78,913500.0,32.585,32.6248,32.2795,32.3924,913500.0
2008-02-14 11:30:00,48.78,48.93,48.6,48.76,652500.0,32.3924,32.492,32.2729,32.3791,652500.0
2008-02-14 12:00:00,48.76,49.09,48.67,49.06,520800.0,32.3791,32.5983,32.3194,32.5784,520800.0
2008-02-14 12:30:00,49.05,49.07,48.76,48.76,547200.0,32.5717,32.585,32.3791,32.3791,547200.0
2008-02-14 13:00:00,48.74,48.83,48.6,48.71,874200.0,32.3659,32.4256,32.2729,32.3459,874200.0
2008-02-14 13:30:00,48.72,48.86,48.68,48.83,713400.0,32.3526,32.4455,32.326,32.4256,713400.0
2008-02-14 14:00:00,48.83,48.93,48.69,48.74,694500.0,32.4256,32.492,32.3327,32.3659,694500.0
2008-02-14 14:30:00,48.75,48.83,48.34,48.53,828300.0,32.3725,32.4256,32.1002,32.2264,828300.0
2008-02-14 15:00:00,48.54,48.83,48.35,48.67,845100.0,32.2331,32.4256,32.1069,32.3194,845100.0
2008-02-14 15:30:00,48.65,48.69,47.85,47.98,3807300.0,32.3061,32.3327,31.7749,31.8612,3807300.0
2008-02-14 16:00:00,47.98,48.05,47.87,48.01,8872800.0,31.8612,31.9077,31.7881,31.8811,8872800.0
2008-02-15 09:30:00,49.17,49.33,48.73,48.83,4255200.0,32.6514,32.7577,32.3592,32.4256,4255200.0
2008-02-15 10:00:00,48.84,49.22,48.64,49.16,3040500.0,32.4323,32.6846,32.2995,32.6448,3040500.0
2008-02-15 10:30:00,49.15,49.46,49.1,49.18,1856400.0,32.6381,32.844,32.6049,32.658,1856400.0
2008-02-15 11:00:00,49.16,49.21,48.83,48.97,1193700.0,32.6448,32.678,32.4256,32.5186,1193700.0
2008-02-15 11:30:00,48.95,49.01,48.7,48.89,518100.0,32.5053,32.5452,32.3393,32.4655,518100.0
2008-02-15 12:00:00,48.9,49.13,48.88,48.9,636300.0,32.4721,32.6248,32.4588,32.4721,636300.0
2008-02-15 12:30:00,48.9,49.0,48.66,48.83,1152000.0,32.4721,32.5385,32.3127,32.4256,1152000.0
2008-02-15 13:00:00,48.85,49.0,48.67,48.87,477300.0,32.4389,32.5385,32.3194,32.4522,477300.0
2008-02-15 13:30:00,48.89,49.2,48.86,49.18,550800.0,32.4655,32.6713,32.4455,32.658,550800.0
2008-02-15 14:00:00,49.17,49.22,48.96,49.07,456600.0,32.6514,32.6846,32.512,32.585,456600.0
2008-02-15 14:30:00,49.07,49.17,49.0,49.1,540600.0,32.585,32.6514,32.5385,32.6049,540600.0
2008-02-15 15:00:00,49.09,49.38,49.09,49.36,1032300.0,32.5983,32.7909,32.5983,32.7776,1032300.0
2008-02-15 15:30:00,49.36,50.04,49.33,49.97,3820800.0,32.7776,33.2291,32.7577,33.1826,3820800.0
2008-02-15 16:00:00,49.97,50.04,49.88,49.93,5014800.0,33.1826,33.2291,33.1229,33.1561,5014800.0
2008-02-19 09:30:00,50.87,51.0,50.55,50.64,3000000.0,33.7803,33.8666,33.5678,33.6276,3000000.0
2008-02-19 10:00:00,50.63,50.8,50.57,50.63,1105800.0,33.6209,33.7338,33.5811,33.6209,1105800.0
2008-02-19 10:30:00,50.62,50.7,50.42,50.61,893700.0,33.6143,33.6674,33.4815,33.6076,893700.0
2008-02-19 11:00:00,50.61,50.7,50.34,50.44,647100.0,33.6076,33.6674,33.4283,33.4947,647100.0
2008-02-19 11:30:00,50.45,50.8,50.43,50.75,1442100.0,33.5014,33.7338,33.4881,33.7006,1442100.0
2008-02-19 12:00:00,50.74,50.81,50.65,50.77,508200.0,33.694,33.7404,33.6342,33.7139,508200.0
2008-02-19 12:30:00,50.79,50.79,50.56,50.62,472800.0,33.7272,33.7272,33.5744,33.6143,472800.0
2008-02-19 13:00:00,50.63,50.94,50.63,50.9,832200.0,33.6209,33.8268,33.6209,33.8002,832200.0
2008-02-19 13:30:00,50.9,50.93,50.75,50.78,648600.0,33.8002,33.8201,33.7006,33.7205,648600.0
2008-02-19 14:00:00,50.78,50.91,50.67,50.77,449700.0,33.7205,33.8069,33.6475,33.7139,449700.0
2008-02-19 14:30:00,50.77,50.79,50.13,50.13,848700.0,33.7139,33.7272,33.2889,33.2889,848700.0
2008-02-19 15:00:00,50.12,50.16,49.78,49.87,1885500.0,33.2823,33.3088,33.0565,33.1162,1885500.0
2008-02-19 15:30:00,49.87,50.32,49.72,50.27,2475900.0,33.1162,33.4151,33.0166,33.3819,2475900.0
2008-02-20 09:30:00,48.87,49.31,48.37,48.95,2492700.0,32.4522,32.7444,32.1202,32.5053,2492700.0
2008-02-20 10:00:00,48.95,49.05,48.67,48.94,1318500.0,32.5053,32.5717,32.3194,32.4987,1318500.0
2008-02-20 10:30:00,48.95,49.08,48.78,48.88,623400.0,32.5053,32.5916,32.3924,32.4588,623400.0
2008-02-20 11:00:00,48.88,49.09,48.86,49.03,647400.0,32.4588,32.5983,32.4455,32.5584,647400.0
2008-02-20 11:30:00,49.01,49.03,48.83,48.96,429900.0,32.5452,32.5584,32.4256,32.512,429900.0
2008-02-20 12:00:00,48.92,49.74,48.87,49.4,1667400.0,32.4854,33.0299,32.4522,32.8041,1667400.0
2008-02-20 12:30:00,49.42,49.58,49.29,49.45,1114200.0,32.8174,32.9237,32.7311,32.8373,1114200.0
2008-02-20 13:00:00,49.46,49.81,49.43,49.49,656700.0,32.844,33.0764,32.8241,32.8639,656700.0
2008-02-20 13:30:00,49.49,49.83,49.39,49.67,543600.0,32.8639,33.0897,32.7975,32.9834,543600.0
2008-02-20 14:00:00,49.64,49.87,49.5,49.68,1122600.0,32.9635,33.1162,32.8705,32.9901,1122600.0
2008-02-20 14:30:00,49.71,50.44,49.67,50.23,876300.0,33.01,33.4947,32.9834,33.3553,876300.0
2008-02-20 15:00:00,50.24,50.32,49.95,49.97,964200.0,33.3619,33.4151,33.1694,33.1826,964200.0
2008-02-20 15:30:00,49.97,50.16,49.73,49.77,2584800.0,33.1826,33.3088,33.0233,33.0498,2584800.0
2008-02-20 16:00:00,49.77,49.97,49.73,49.97,2955600.0,33.0498,33.1826,33.0233,33.1826,2955600.0
2008-02-21 09:30:00,49.59,49.67,49.25,49.48,1549200.0,32.9303,32.9834,32.7045,32.8573,1549200.0
2008-02-21 10:00:00,49.47,49.53,49.07,49.27,1515600.0,32.8506,32.8905,32.585,32.7178,1515600.0
2008-02-21 10:30:00,49.27,49.32,48.71,48.72,1284000.0,32.7178,32.751,32.3459,32.3526,1284000.0
2008-02-21 11:00:00,48.72,49.16,48.69,49.05,844200.0,32.3526,32.6448,32.3327,32.5717,844200.0
2008-02-21 11:30:00,49.07,49.4,49.07,49.33,465900.0,32.585,32.8041,32.585,32.7577,465900.0
2008-02-21 12:00:00,49.32,49.32,48.87,49.03,836400.0,32.751,32.751,32.4522,32.5584,836400.0
2008-02-21 12:30:00,49.02,49.02,48.78,48.94,1133700.0,32.5518,32.5518,32.3924,32.4987,1133700.0
2008-02-21 13:00:00,48.94,49.0,48.65,48.8,933900.0,32.4987,32.5385,32.3061,32.4057,933900.0
2008-02-21 13:30:00,48.81,48.82,48.49,48.68,792000.0,32.4123,32.419,32.1998,32.326,792000.0
2008-02-21 14:00:00,48.68,48.89,48.53,48.89,918600.0,32.326,32.4655,32.2264,32.4655,918600.0
2008-02-21 14:30:00,48.89,48.91,48.53,48.68,677700.0,32.4655,32.4788,32.2264,32.326,677700.0
2008-02-21 15:00:00,48.68,48.69,48.27,48.39,1551600.0,32.326,32.3327,32.0538,32.1334,1551600.0
2008-02-21 15:30:00,48.41,48.48,47.73,47.75,4794000.0,32.1467,32.1932,31.6952,31.7085,4794000.0
2008-02-21 16:00:00,47.85,48.08,47.72,48.08,6716100.0,31.7749,31.9276,31.6885,31.9276,6716100.0
2008-02-22 09:30:00,48.53,48.53,48.01,48.05,1473900.0,32.2264,32.2264,31.8811,31.9077,1473900.0
2008-02-22 10:00:00,48.04,48.07,47.73,47.97,915600.0,31.901,31.9209,31.6952,31.8545,915600.0
2008-02-22 10:30:00,47.95,48.0,47.6,47.78,837300.0,31.8413,31.8745,31.6088,31.7284,837300.0
2008-02-22 11:00:00,47.78,48.06,47.71,47.95,389400.0,31.7284,31.9143,31.6819,31.8413,389400.0
2008-02-22 11:30:00,47.93,48.08,47.8,47.95,298200.0,31.828,31.9276,31.7417,31.8413,298200.0
2008-02-22 12:00:00,47.95,47.98,47.59,47.75,435900.0,31.8413,31.8612,31.6022,31.7085,435900.0
2008-02-22 12:30:00,47.73,47.92,47.63,47.84,393300.0,31.6952,31.8213,31.6288,31.7682,393300.0
2008-02-22 13:00:00,47.84,48.06,47.77,47.87,446400.0,31.7682,31.9143,31.7217,31.7881,446400.0
2008-02-22 13:30:00,47.87,47.91,47.69,47.79,394500.0,31.7881,31.8147,31.6686,31.735,394500.0
2008-02-22 14:00:00,47.77,47.86,47.7,47.74,219900.0,31.7217,31.7815,31.6752,31.7018,219900.0
2008-02-22 14:30:00,47.74,47.98,47.69,47.85,273900.0,31.7018,31.8612,31.6686,31.7749,273900.0
2008-02-22 15:00:00,47.87,47.97,47.59,47.93,594600.0,31.7881,31.8545,31.6022,31.828,594600.0
2008-02-22 15:30:00,47.94,49.29,47.9,49.26,4629000.0,31.8346,32.7311,31.8081,32.7112,4629000.0
2008-02-22 16:00:00,49.26,49.33,49.14,49.33,4167300.0,32.7112,32.7577,32.6315,32.7577,4167300.0
2008-02-25 09:30:00,48.18,48.3,47.73,47.8,1797600.0,31.994,32.0737,31.6952,31.7417,1797600.0
2008-02-25 10:00:00,47.8,48.47,47.71,48.47,1679700.0,31.7417,32.1866,31.6819,32.1866,1679700.0
2008-02-25 10:30:00,48.45,48.52,48.16,48.45,1548000.0,32.1733,32.2198,31.9807,32.1733,1548000.0
2008-02-25 11:00:00,48.43,48.53,48.23,48.27,1101600.0,32.16,32.2264,32.0272,32.0538,1101600.0
2008-02-25 11:30:00,48.27,48.32,48.03,48.09,691500.0,32.0538,32.087,31.8944,31.9342,691500.0
2008-02-25 12:00:00,48.08,48.24,47.95,48.06,582600.0,31.9276,32.0338,31.8413,31.9143,582600.0
2008-02-25 12:30:00,48.07,48.29,48.01,48.19,312600.0,31.9209,32.067,31.8811,32.0006,312600.0
2008-02-25 13:00:00,48.2,48.33,47.99,48.01,613200.0,32.0073,32.0936,31.8678,31.8811,613200.0
2008-02-25 13:30:00,48.03,48.23,47.92,48.15,623100.0,31.8944,32.0272,31.8213,31.9741,623100.0
2008-02-25 14:00:00,48.15,48.77,48.02,48.77,883500.0,31.9741,32.3858,31.8877,32.3858,883500.0
2008-02-25 14:30:00,48.77,48.91,48.23,48.51,2055000.0,32.3858,32.4788,32.0272,32.2131,2055000.0
2008-02-25 15:00:00,48.49,49.01,48.49,48.99,1386600.0,32.1998,32.5452,32.1998,32.5319,1386600.0
2008-02-25 15:30:00,48.99,49.53,48.88,49.41,3586500.0,32.5319,32.8905,32.4588,32.8108,3586500.0
2008-02-26 09:30:00,48.53,48.8,48.47,48.53,1092000.0,32.2264,32.4057,32.1866,32.2264,1092000.0
2008-02-26 10:00:00,48.53,48.74,48.3,48.59,1027500.0,32.2264,32.3659,32.0737,32.2663,1027500.0
2008-02-26 10:30:00,48.59,48.99,48.53,48.91,1187100.0,32.2663,32.5319,32.2264,32.4788,1187100.0
2008-02-26 11:00:00,48.91,49.18,48.87,49.15,926100.0,32.4788,32.658,32.4522,32.6381,926100.0
2008-02-26 11:30:00,49.12,49.48,49.11,49.45,735600.0,32.6182,32.8573,32.6116,32.8373,735600.0
2008-02-26 12:00:00,49.45,49.78,49.4,49.59,1184700.0,32.8373,33.0565,32.8041,32.9303,1184700.0
2008-02-26 12:30:00,49.59,49.73,49.46,49.7,905400.0,32.9303,33.0233,32.844,33.0034,905400.0
2008-02-26 13:00:00,49.72,49.82,49.55,49.65,1057200.0,33.0166,33.083,32.9037,32.9701,1057200.0
2008-02-26 13:30:00,49.63,49.68,49.46,49.48,473700.0,32.9569,32.9901,32.844,32.8573,473700.0
2008-02-26 14:00:00,49.47,49.7,49.42,49.62,829800.0,32.8506,33.0034,32.8174,32.9502,829800.0
2008-02-26 14:30:00,49.64,49.88,49.57,49.82,898200.0,32.9635,33.1229,32.917,33.083,898200.0
2008-02-26 15:00:00,49.83,49.83,49.29,49.65,1625700.0,33.0897,33.0897,32.7311,32.9701,1625700.0
2008-02-26 15:30:00,49.65,49.84,49.43,49.8,2310600.0,32.9701,33.0963,32.8241,33.0698,2310600.0
2008-02-27 09:30:00,49.87,50.43,49.81,50.34,1981200.0,33.1162,33.4881,33.0764,33.4283,1981200.0
2008-02-27 10:00:00,50.35,50.9,50.19,50.44,2171700.0,33.435,33.8002,33.3287,33.4947,2171700.0
2008-02-27 10:30:00,50.43,51.26,50.37,51.0,2529600.0,33.4881,34.0393,33.4483,33.8666,2529600.0
2008-02-27 11:00:00,50.97,51.41,50.96,51.23,2365800.0,33.8467,34.1389,33.8401,34.0193,2365800.0
2008-02-27 11:30:00,51.23,51.4,51.03,51.4,1501800.0,34.0193,34.1322,33.8865,34.1322,1501800.0
2008-02-27 12:00:00,51.39,51.53,51.22,51.24,755100.0,34.1256,34.2186,34.0127,34.026,755100.0
2008-02-27 12:30:00,51.23,51.5,51.23,51.47,419100.0,34.0193,34.1986,34.0193,34.1787,419100.0
2008-02-27 13:00:00,51.45,51.58,51.4,51.54,1085700.0,34.1654,34.2518,34.1322,34.2252,1085700.0
2008-02-27 13:30:00,51.54,51.58,51.19,51.2,1086000.0,34.2252,34.2518,33.9928,33.9994,1086000.0
2008-02-27 14:00:00,51.2,51.24,50.72,50.77,1386900.0,33.9994,34.026,33.6807,33.7139,1386900.0
2008-02-27 14:30:00,50.77,51.17,50.77,51.16,813300.0,33.7139,33.9795,33.7139,33.9729,813300.0
2008-02-27 15:00:00,51.16,51.39,51.0,51.35,986700.0,33.9729,34.1256,33.8666,34.099,986700.0
2008-02-27 15:30:00,51.36,51.6,51.19,51.58,3654900.0,34.1057,34.265,33.9928,34.2518,3654900.0
2008-02-27 16:00:00,51.58,51.59,51.24,51.4,4323000.0,34.2518,34.2584,34.026,34.1322,4323000.0
2008-02-28 09:30:00,50.81,51.13,50.56,50.59,1834800.0,33.7404,33.9529,33.5744,33.5944,1834800.0
2008-02-28 10:00:00,50.6,50.89,50.53,50.82,1616400.0,33.601,33.7936,33.5545,33.7471,1616400.0
2008-02-28 10:30:00,50.84,51.06,50.68,50.82,1160100.0,33.7604,33.9065,33.6541,33.7471,1160100.0
2008-02-28 11:00:00,50.81,50.87,50.49,50.51,1450200.0,33.7404,33.7803,33.528,33.5412,1450200.0
2008-02-28 11:30:00,50.5,50.5,50.19,50.38,960300.0,33.5346,33.5346,33.3287,33.4549,960300.0
2008-02-28 12:00:00,50.39,50.48,50.24,50.42,439500.0,33.4615,33.5213,33.3619,33.4815,439500.0
2008-02-28 12:30:00,50.42,50.53,50.39,50.41,496800.0,33.4815,33.5545,33.4615,33.4748,496800.0
2008-02-28 13:00:00,50.41,50.66,50.33,50.42,510300.0,33.4748,33.6408,33.4217,33.4815,510300.0
2008-02-28 13:30:00,50.41,50.6,50.31,50.58,398700.0,33.4748,33.601,33.4084,33.5877,398700.0
2008-02-28 14:00:00,50.59,50.76,50.48,50.65,732000.0,33.5944,33.7072,33.5213,33.6342,732000.0
2008-02-28 14:30:00,50.66,50.77,50.59,50.73,722400.0,33.6408,33.7139,33.5944,33.6873,722400.0
2008-02-28 15:00:00,50.73,50.73,50.32,50.34,860700.0,33.6873,33.6873,33.4151,33.4283,860700.0
2008-02-28 15:30:00,50.34,50.4,50.04,50.05,3587700.0,33.4283,33.4682,33.2291,33.2358,3587700.0
2008-02-28 16:00:00,50.16,50.21,50.07,50.07,1395900.0,33.3088,33.342,33.249,33.249,1395900.0
2008-02-29 09:30:00,50.02,50.1,49.53,49.8,1564200.0,33.2158,33.269,32.8905,33.0698,1564200.0
2008-02-29 10:00:00,49.79,49.87,49.38,49.42,1428300.0,33.0631,33.1162,32.7909,32.8174,1428300.0
2008-02-29 10:30:00,49.42,49.45,49.13,49.33,1029900.0,32.8174,32.8373,32.6248,32.7577,1029900.0
2008-02-29 11:00:00,49.33,49.4,49.17,49.35,914700.0,32.7577,32.8041,32.6514,32.7709,914700.0
2008-02-29 11:30:00,49.35,49.54,49.32,49.39,504000.0,32.7709,32.8971,32.751,32.7975,504000.0
2008-02-29 12:00:00,49.43,49.53,49.23,49.49,564600.0,32.8241,32.8905,32.6912,32.8639,564600.0
2008-02-29 12:30:00,49.49,49.52,49.18,49.34,688500.0,32.8639,32.8838,32.658,32.7643,688500.0
2008-02-29 13:00:00,49.33,49.45,49.27,49.33,427500.0,32.7577,32.8373,32.7178,32.7577,427500.0
2008-02-29 13:30:00,49.33,49.36,48.98,48.98,1603800.0,32.7577,32.7776,32.5252,32.5252,1603800.0
2008-02-29 14:00:00,48.97,49.09,48.81,48.91,918300.0,32.5186,32.5983,32.4123,32.4788,918300.0
2008-02-29 14:30:00,48.94,49.09,48.78,49.04,783000.0,32.4987,32.5983,32.3924,32.5651,783000.0
2008-02-29 15:00:00,49.03,49.03,48.79,48.87,1206000.0,32.5584,32.5584,32.3991,32.4522,1206000.0
2008-02-29 15:30:00,48.86,48.98,48.36,48.42,5373300.0,32.4455,32.5252,32.1135,32.1534,5373300.0
2008-02-29 16:00:00,48.42,48.82,48.38,48.79,5290800.0,32.1534,32.419,32.1268,32.3991,5290800.0
2008-03-03 09:30:00,48.53,48.66,48.03,48.09,2591700.0,32.2264,32.3127,31.8944,31.9342,2591700.0
2008-03-03 10:00:00,48.08,49.11,48.05,49.05,2459700.0,31.9276,32.6116,31.9077,32.5717,2459700.0
2008-03-03 10:30:00,49.05,49.06,48.33,48.41,1594200.0,32.5717,32.5784,32.0936,32.1467,1594200.0
2008-03-03 11:00:00,48.43,48.61,48.26,48.51,670500.0,32.16,32.2795,32.0471,32.2131,670500.0
2008-03-03 11:30:00,48.51,48.93,48.44,48.85,1232700.0,32.2131,32.492,32.1666,32.4389,1232700.0
2008-03-03 12:00:00,48.86,48.91,48.51,48.88,726300.0,32.4455,32.4788,32.2131,32.4588,726300.0
2008-03-03 12:30:00,48.88,49.04,48.7,48.83,939300.0,32.4588,32.5651,32.3393,32.4256,939300.0
2008-03-03 13:00:00,48.84,48.91,48.58,48.7,743400.0,32.4323,32.4788,32.2596,32.3393,743400.0
2008-03-03 13:30:00,48.7,48.8,48.54,48.58,561300.0,32.3393,32.4057,32.2331,32.2596,561300.0
2008-03-03 14:00:00,48.56,48.75,48.28,48.36,821700.0,32.2463,32.3725,32.0604,32.1135,821700.0
2008-03-03 14:30:00,48.37,48.53,47.9,47.94,1480500.0,32.1202,32.2264,31.8081,31.8346,1480500.0
2008-03-03 15:00:00,47.95,48.46,47.95,48.31,1589400.0,31.8413,32.1799,31.8413,32.0803,1589400.0
2008-03-03 15:30:00,48.3,48.81,48.18,48.75,3190800.0,32.0737,32.4123,31.994,32.3725,3190800.0
2008-03-04 09:30:00,47.03,47.57,47.02,47.38,3968100.0,31.2303,31.5889,31.2237,31.4628,3968100.0
2008-03-04 10:00:00,47.39,47.62,47.31,47.42,2949000.0,31.4694,31.6221,31.4163,31.4893,2949000.0
2008-03-04 10:30:00,47.43,47.48,46.67,46.67,2811300.0,31.496,31.5292,30.9913,30.9913,2811300.0
2008-03-04 11:00:00,46.67,46.72,46.51,46.65,2202000.0,30.9913,31.0245,30.885,30.978,2202000.0
2008-03-04 11:30:00,46.65,46.75,46.4,46.49,1371600.0,30.978,31.0444,30.812,30.8717,1371600.0
2008-03-04 12:00:00,46.49,46.75,46.4,46.69,1434600.0,30.8717,31.0444,30.812,31.0046,1434600.0
2008-03-04 12:30:00,46.69,46.99,46.47,46.51,1413000.0,31.0046,31.2038,30.8585,30.885,1413000.0
2008-03-04 13:00:00,46.5,46.67,46.34,46.65,1107000.0,30.8784,30.9913,30.7721,30.978,1107000.0
2008-03-04 13:30:00,46.63,46.66,46.25,46.32,1258500.0,30.9647,30.9846,30.7124,30.7589,1258500.0
2008-03-04 14:00:00,46.32,46.43,46.02,46.28,1856100.0,30.7589,30.8319,30.5596,30.7323,1856100.0
2008-03-04 14:30:00,46.27,46.8,46.17,46.59,1604100.0,30.7257,31.0776,30.6592,30.9382,1604100.0
2008-03-04 15:00:00,46.59,47.33,46.46,46.87,3277500.0,30.9382,31.4295,30.8518,31.1241,3277500.0
2008-03-04 15:30:00,46.85,47.42,46.68,46.83,4049400.0,31.1108,31.4893,30.9979,31.0975,4049400.0
2008-03-05 09:30:00,47.13,47.37,46.79,47.33,1515000.0,31.2967,31.4561,31.071,31.4295,1515000.0
2008-03-05 10:00:00,47.34,47.79,47.34,47.52,1608300.0,31.4362,31.735,31.4362,31.5557,1608300.0
2008-03-05 10:30:00,47.52,47.77,47.44,47.57,1170300.0,31.5557,31.7217,31.5026,31.5889,1170300.0
2008-03-05 11:00:00,47.57,47.85,47.53,47.8,1448700.0,31.5889,31.7749,31.5624,31.7417,1448700.0
2008-03-05 11:30:00,47.8,47.94,47.58,47.71,1016700.0,31.7417,31.8346,31.5956,31.6819,1016700.0
2008-03-05 12:00:00,47.73,47.97,47.52,47.64,918600.0,31.6952,31.8545,31.5557,31.6354,918600.0
2008-03-05 12:30:00,47.66,47.74,47.42,47.65,447600.0,31.6487,31.7018,31.4893,31.642,447600.0
2008-03-05 13:00:00,47.65,47.75,47.2,47.28,748500.0,31.642,31.7085,31.3432,31.3963,748500.0
2008-03-05 13:30:00,47.27,47.27,46.71,47.1,2060400.0,31.3897,31.3897,31.0178,31.2768,2060400.0
2008-03-05 14:00:00,47.1,47.37,46.98,47.27,951600.0,31.2768,31.4561,31.1971,31.3897,951600.0
2008-03-05 14:30:00,47.27,47.57,47.07,47.34,712800.0,31.3897,31.5889,31.2569,31.4362,712800.0
2008-03-05 15:00:00,47.31,47.32,46.93,47.28,701400.0,31.4163,31.4229,31.1639,31.3963,701400.0
2008-03-05 15:30:00,47.27,47.71,47.2,47.67,1999800.0,31.3897,31.6819,31.3432,31.6553,1999800.0
2008-03-05 16:00:00,47.75,47.75,47.58,47.67,4418100.0,31.7085,31.7085,31.5956,31.6553,4418100.0
2008-03-06 09:30:00,47.43,47.57,46.89,46.97,918300.0,31.496,31.5889,31.1374,31.1905,918300.0
2008-03-06 10:00:00,46.98,47.02,46.67,46.87,2364000.0,31.1971,31.2237,30.9913,31.1241,2364000.0
2008-03-06 10:30:00,46.88,47.05,46.79,46.86,2019000.0,31.1307,31.2436,31.071,31.1174,2019000.0
2008-03-06 11:00:00,46.87,46.97,46.74,46.86,1466700.0,31.1241,31.1905,31.0378,31.1174,1466700.0
2008-03-06 11:30:00,46.87,46.98,46.72,46.8,910500.0,31.1241,31.1971,31.0245,31.0776,910500.0
2008-03-06 12:00:00,46.79,46.8,46.4,46.53,953100.0,31.071,31.0776,30.812,30.8983,953100.0
2008-03-06 12:30:00,46.54,46.66,46.4,46.43,551700.0,30.9049,30.9846,30.812,30.8319,551700.0
2008-03-06 13:00:00,46.43,46.63,46.3,46.32,762000.0,30.8319,30.9647,30.7456,30.7589,762000.0
2008-03-06 13:30:00,46.33,46.57,46.23,46.44,621600.0,30.7655,30.9249,30.6991,30.8385,621600.0
2008-03-06 14:00:00,46.42,46.62,46.29,46.29,515100.0,30.8253,30.9581,30.7389,30.7389,515100.0
2008-03-06 14:30:00,46.29,46.5,46.21,46.34,698100.0,30.7389,30.8784,30.6858,30.7721,698100.0
2008-03-06 15:00:00,46.31,46.36,45.98,46.36,1145700.0,30.7522,30.7854,30.5331,30.7854,1145700.0
2008-03-06 15:30:00,46.36,46.36,45.43,45.58,5329500.0,30.7854,30.7854,30.1679,30.2675,5329500.0
2008-03-06 16:00:00,45.58,45.83,45.5,45.77,10149600.0,30.2675,30.4335,30.2143,30.3936,10149600.0
2008-03-07 09:30:00,45.33,46.39,45.07,46.28,2860800.0,30.1014,30.8053,29.9288,30.7323,2860800.0
2008-03-07 10:00:00,46.28,46.28,45.73,46.1,1879800.0,30.7323,30.7323,30.3671,30.6128,1879800.0
2008-03-07 10:30:00,46.09,46.6,46.06,46.16,1038600.0,30.6061,30.9448,30.5862,30.6526,1038600.0
2008-03-07 11:00:00,46.16,46.19,45.69,45.7,835200.0,30.6526,30.6725,30.3405,30.3471,835200.0
2008-03-07 11:30:00,45.7,45.92,45.57,45.7,1241400.0,30.3471,30.4932,30.2608,30.3471,1241400.0
2008-03-07 12:00:00,45.69,45.73,45.31,45.58,1071600.0,30.3405,30.3671,30.0882,30.2675,1071600.0
2008-03-07 12:30:00,45.59,45.89,45.5,45.87,716700.0,30.2741,30.4733,30.2143,30.46,716700.0
2008-03-07 13:00:00,45.86,45.87,45.3,45.43,1243500.0,30.4534,30.46,30.0815,30.1679,1243500.0
2008-03-07 13:30:00,45.44,45.44,45.02,45.06,1011300.0,30.1745,30.1745,29.8956,29.9222,1011300.0
2008-03-07 14:00:00,45.06,45.19,44.83,44.97,2172600.0,29.9222,30.0085,29.7694,29.8624,2172600.0
2008-03-07 14:30:00,44.98,45.35,44.82,45.34,1407300.0,29.869,30.1147,29.7628,30.1081,1407300.0
2008-03-07 15:00:00,45.36,46.08,45.01,45.62,3329700.0,30.1214,30.5995,29.8889,30.294,3329700.0
2008-03-07 15:30:00,45.63,45.74,45.17,45.36,3068700.0,30.3007,30.3737,29.9952,30.1214,3068700.0
2008-03-07 16:00:00,45.36,45.9,45.36,45.41,5144400.0,30.1214,30.48,30.1214,30.1546,5144400.0
2008-03-10 09:30:00,45.84,45.9,45.35,45.73,1212000.0,30.4401,30.48,30.1147,30.3671,1212000.0
2008-03-10 10:00:00,45.73,45.83,45.38,45.66,1959300.0,30.3671,30.4335,30.1346,30.3206,1959300.0
2008-03-10 10:30:00,45.66,45.92,45.58,45.69,1054200.0,30.3206,30.4932,30.2675,30.3405,1054200.0
2008-03-10 11:00:00,45.71,45.92,45.27,45.3,757200.0,30.3538,30.4932,30.0616,30.0815,757200.0
2008-03-10 11:30:00,45.29,45.4,44.92,45.06,1999800.0,30.0749,30.1479,29.8292,29.9222,1999800.0
2008-03-10 12:00:00,45.07,45.11,44.67,44.88,2188500.0,29.9288,29.9554,29.6632,29.8026,2188500.0
2008-03-10 12:30:00,44.85,45.1,44.73,45.03,2325600.0,29.7827,29.9487,29.703,29.9022,2325600.0
2008-03-10 13:00:00,45.03,45.06,44.73,44.74,1763100.0,29.9022,29.9222,29.703,29.7097,1763100.0
2008-03-10 13:30:00,44.75,44.89,44.6,44.62,2213100.0,29.7163,29.8093,29.6167,29.63,2213100.0
2008-03-10 14:00:00,44.62,44.69,44.23,44.47,2416500.0,29.63,29.6765,29.371,29.5304,2416500.0
2008-03-10 14:30:00,44.46,44.67,44.46,44.59,2566200.0,29.5237,29.6632,29.5237,29.61,2566200.0
2008-03-10 15:00:00,44.58,44.67,44.49,44.61,2471400.0,29.6034,29.6632,29.5436,29.6233,2471400.0
2008-03-10 15:30:00,44.63,44.73,44.32,44.52,4134300.0,29.6366,29.703,29.4308,29.5636,4134300.0
2008-03-11 09:30:00,47.17,47.54,47.07,47.12,3852900.0,31.3233,31.569,31.2569,31.2901,3852900.0
2008-03-11 10:00:00,47.12,47.22,46.93,47.16,2223600.0,31.2901,31.3565,31.1639,31.3167,2223600.0
2008-03-11 10:30:00,47.17,47.23,47.01,47.11,2009400.0,31.3233,31.3631,31.2171,31.2835,2009400.0
2008-03-11 11:00:00,47.12,47.16,46.99,47.09,1204200.0,31.2901,31.3167,31.2038,31.2702,1204200.0
2008-03-11 11:30:00,47.12,47.14,46.58,46.71,1551300.0,31.2901,31.3034,30.9315,31.0178,1551300.0
2008-03-11 12:00:00,46.72,47.01,46.68,46.87,1633500.0,31.0245,31.2171,30.9979,31.1241,1633500.0
2008-03-11 12:30:00,46.86,46.89,46.51,46.84,803400.0,31.1174,31.1374,30.885,31.1042,803400.0
2008-03-11 13:00:00,46.81,47.28,46.7,47.26,1363200.0,31.0842,31.3963,31.0112,31.3831,1363200.0
2008-03-11 13:30:00,47.27,47.29,46.98,47.22,1004400.0,31.3897,31.403,31.1971,31.3565,1004400.0
2008-03-11 14:00:00,47.24,47.42,47.23,47.39,1348800.0,31.3698,31.4893,31.3631,31.4694,1348800.0
2008-03-11 14:30:00,47.37,47.92,47.35,47.79,1894500.0,31.4561,31.8213,31.4428,31.735,1894500.0
2008-03-11 15:00:00,47.77,48.31,47.69,48.26,2194500.0,31.7217,32.0803,31.6686,32.0471,2194500.0
2008-03-11 15:30:00,48.26,48.88,48.01,48.73,7200900.0,32.0471,32.4588,31.8811,32.3592,7200900.0
2008-03-12 09:30:00,47.46,47.76,47.21,47.36,2089800.0,31.5159,31.7151,31.3499,31.4495,2089800.0
2008-03-12 10:00:00,47.35,47.57,47.12,47.35,1611000.0,31.4428,31.5889,31.2901,31.4428,1611000.0
2008-03-12 10:30:00,47.35,47.9,47.27,47.83,1206600.0,31.4428,31.8081,31.3897,31.7616,1206600.0
2008-03-12 11:00:00,47.84,48.38,47.84,48.08,1141200.0,31.7682,32.1268,31.7682,31.9276,1141200.0
2008-03-12 11:30:00,48.07,48.13,47.61,47.71,1096800.0,31.9209,31.9608,31.6155,31.6819,1096800.0
2008-03-12 12:00:00,47.75,47.8,47.59,47.7,544800.0,31.7085,31.7417,31.6022,31.6752,544800.0
2008-03-12 12:30:00,47.7,47.8,47.44,47.57,1050900.0,31.6752,31.7417,31.5026,31.5889,1050900.0
2008-03-12 13:00:00,47.54,47.7,47.46,47.49,1125900.0,31.569,31.6752,31.5159,31.5358,1125900.0
2008-03-12 13:30:00,47.48,47.5,47.15,47.17,1075800.0,31.5292,31.5424,31.31,31.3233,1075800.0
2008-03-12 14:00:00,47.18,47.31,47.07,47.24,1038000.0,31.3299,31.4163,31.2569,31.3698,1038000.0
2008-03-12 14:30:00,47.22,47.68,47.17,47.46,1589100.0,31.3565,31.662,31.3233,31.5159,1589100.0
2008-03-12 15:00:00,47.47,47.51,47.24,47.24,1384200.0,31.5225,31.5491,31.3698,31.3698,1384200.0
2008-03-12 15:30:00,47.26,47.36,46.42,46.72,6138900.0,31.3831,31.4495,30.8253,31.0245,6138900.0
2008-03-12 16:00:00,46.71,46.92,46.71,46.83,9509700.0,31.0178,31.1573,31.0178,31.0975,9509700.0
2008-03-13 09:30:00,44.25,44.93,44.23,44.39,3500400.0,29.3843,29.8358,29.371,29.4772,3500400.0
2008-03-13 10:00:00,44.4,44.85,44.27,44.61,2437200.0,29.4839,29.7827,29.3976,29.6233,2437200.0
2008-03-13 10:30:00,44.59,44.73,44.34,44.49,2210700.0,29.61,29.703,29.444,29.5436,2210700.0
2008-03-13 11:00:00,44.48,45.53,44.48,45.27,2421300.0,29.537,30.2343,29.537,30.0616,2421300.0
2008-03-13 11:30:00,45.27,45.48,45.11,45.47,1608300.0,30.0616,30.2011,29.9554,30.1944,1608300.0
2008-03-13 12:00:00,45.48,46.05,45.47,45.74,2822700.0,30.2011,30.5796,30.1944,30.3737,2822700.0
2008-03-13 12:30:00,45.73,45.79,45.37,45.62,1316700.0,30.3671,30.4069,30.128,30.294,1316700.0
2008-03-13 13:00:00,45.62,46.28,45.5,46.26,1650900.0,30.294,30.7323,30.2143,30.719,1650900.0
2008-03-13 13:30:00,46.27,46.38,45.69,46.02,2292600.0,30.7257,30.7987,30.3405,30.5596,2292600.0
2008-03-13 14:00:00,46.0,46.24,45.92,46.15,1402500.0,30.5464,30.7057,30.4932,30.646,1402500.0
2008-03-13 14:30:00,46.16,46.17,45.68,45.99,1347000.0,30.6526,30.6592,30.3339,30.5397,1347000.0
2008-03-13 15:00:00,46.0,46.28,45.79,46.19,1608300.0,30.5464,30.7323,30.4069,30.6725,1608300.0
2008-03-13 15:30:00,46.16,46.35,45.56,45.59,4527900.0,30.6526,30.7788,30.2542,30.2741,4527900.0
2008-03-13 16:00:00,45.6,45.6,45.44,45.48,2792100.0,30.2807,30.2807,30.1745,30.2011,2792100.0
2008-03-14 09:30:00,45.07,45.22,43.87,43.88,4619100.0,29.9288,30.0284,29.1319,29.1386,4619100.0
2008-03-14 10:00:00,43.88,44.51,43.26,44.03,4839000.0,29.1386,29.5569,28.7269,29.2382,4839000.0
2008-03-14 10:30:00,44.01,44.31,43.57,44.1,2592000.0,29.2249,29.4241,28.9327,29.2847,2592000.0
2008-03-14 11:00:00,44.1,44.31,43.76,43.91,3330900.0,29.2847,29.4241,29.0589,29.1585,3330900.0
2008-03-14 11:30:00,43.89,44.12,43.61,43.79,3237900.0,29.1452,29.2979,28.9593,29.0788,3237900.0
2008-03-14 12:00:00,43.77,44.1,43.77,43.93,1086900.0,29.0655,29.2847,29.0655,29.1718,1086900.0
2008-03-14 12:30:00,43.93,44.04,43.57,43.81,1610100.0,29.1718,29.2448,28.9327,29.0921,1610100.0
2008-03-14 13:00:00,43.8,43.8,43.48,43.58,2030700.0,29.0854,29.0854,28.873,28.9394,2030700.0
2008-03-14 13:30:00,43.57,43.69,43.5,43.54,1763100.0,28.9327,29.0124,28.8862,28.9128,1763100.0
2008-03-14 14:00:00,43.54,43.55,43.0,43.07,4092900.0,28.9128,28.9194,28.5542,28.6007,4092900.0
2008-03-14 14:30:00,43.05,43.33,42.92,43.04,3703800.0,28.5874,28.7733,28.5011,28.5808,3703800.0
2008-03-14 15:00:00,43.04,43.86,42.8,43.73,3236400.0,28.5808,29.1253,28.4214,29.039,3236400.0
2008-03-14 15:30:00,43.73,43.74,42.83,42.83,5387400.0,29.039,29.0456,28.4413,28.4413,5387400.0
2008-03-14 16:00:00,42.84,42.96,42.62,42.81,11400600.0,28.448,28.5276,28.3019,28.428,11400600.0
2008-03-17 09:30:00,41.06,41.9,40.83,41.64,2681400.0,27.2659,27.8238,27.1132,27.6511,2681400.0
2008-03-17 10:00:00,41.64,42.29,41.54,42.18,1738800.0,27.6511,28.0827,27.5847,28.0097,1738800.0
2008-03-17 10:30:00,42.16,42.53,41.93,42.13,2121300.0,27.9964,28.2421,27.8437,27.9765,2121300.0
2008-03-17 11:00:00,42.13,42.25,41.7,41.78,1596900.0,27.9765,28.0562,27.6909,27.7441,1596900.0
2008-03-17 11:30:00,41.8,41.87,41.54,41.55,1592700.0,27.7573,27.8038,27.5847,27.5913,1592700.0
2008-03-17 12:00:00,41.55,41.64,41.31,41.37,1502400.0,27.5913,27.6511,27.432,27.4718,1502400.0
2008-03-17 12:30:00,41.36,41.68,41.28,41.53,1283400.0,27.4652,27.6777,27.412,27.5781,1283400.0
2008-03-17 13:00:00,41.55,41.59,41.13,41.18,975300.0,27.5913,27.6179,27.3124,27.3456,975300.0
2008-03-17 13:30:00,41.18,41.74,41.11,41.68,1396200.0,27.3456,27.7175,27.2991,27.6777,1396200.0
2008-03-17 14:00:00,41.65,41.97,41.51,41.56,1114500.0,27.6577,27.8702,27.5648,27.598,1114500.0
2008-03-17 14:30:00,41.54,42.14,41.48,42.04,1587000.0,27.5847,27.9831,27.5448,27.9167,1587000.0
2008-03-17 15:00:00,42.05,42.67,42.03,42.37,3291600.0,27.9234,28.3351,27.9101,28.1359,3291600.0
2008-03-17 15:30:00,42.38,42.75,42.18,42.21,4464300.0,28.1425,28.3882,28.0097,28.0296,4464300.0
2008-03-18 09:30:00,42.78,43.25,42.64,43.1,3631500.0,28.4081,28.7202,28.3151,28.6206,3631500.0
2008-03-18 10:00:00,43.11,43.33,42.93,43.05,1577400.0,28.6273,28.7733,28.5077,28.5874,1577400.0
2008-03-18 10:30:00,43.05,43.27,43.03,43.22,1355400.0,28.5874,28.7335,28.5741,28.7003,1355400.0
2008-03-18 11:00:00,43.21,43.57,43.17,43.55,1656600.0,28.6937,28.9327,28.6671,28.9194,1656600.0
2008-03-18 11:30:00,43.55,43.72,43.5,43.53,1634400.0,28.9194,29.0323,28.8862,28.9062,1634400.0
2008-03-18 12:00:00,43.51,43.69,43.43,43.69,886200.0,28.8929,29.0124,28.8397,29.0124,886200.0
2008-03-18 12:30:00,43.69,44.01,43.67,43.98,1473900.0,29.0124,29.2249,28.9991,29.205,1473900.0
2008-03-18 13:00:00,43.96,44.06,43.81,43.89,1130700.0,29.1917,29.2581,29.0921,29.1452,1130700.0
2008-03-18 13:30:00,43.89,43.99,43.8,43.88,673200.0,29.1452,29.2116,29.0854,29.1386,673200.0
2008-03-18 14:00:00,43.88,43.9,42.87,43.16,3418200.0,29.1386,29.1519,28.4679,28.6605,3418200.0
2008-03-18 14:30:00,43.16,44.11,42.8,44.02,2872200.0,28.6605,29.2913,28.4214,29.2315,2872200.0
2008-03-18 15:00:00,44.06,44.07,43.73,43.99,1875900.0,29.2581,29.2647,29.039,29.2116,1875900.0
2008-03-18 15:30:00,43.99,44.5,43.88,44.27,6848100.0,29.2116,29.5503,29.1386,29.3976,6848100.0
2008-03-19 09:30:00,43.21,43.75,43.01,43.23,3361800.0,28.6937,29.0522,28.5608,28.7069,3361800.0
2008-03-19 10:00:00,43.21,43.49,43.0,43.0,2343900.0,28.6937,28.8796,28.5542,28.5542,2343900.0
2008-03-19 10:30:00,43.0,43.08,42.71,42.88,1591500.0,28.5542,28.6073,28.3616,28.4745,1591500.0
2008-03-19 11:00:00,42.89,43.31,42.82,43.29,1377300.0,28.4812,28.7601,28.4347,28.7468,1377300.0
2008-03-19 11:30:00,43.29,43.49,43.2,43.26,1941300.0,28.7468,28.8796,28.687,28.7269,1941300.0
2008-03-19 12:00:00,43.26,43.3,42.74,42.74,1683900.0,28.7269,28.7534,28.3816,28.3816,1683900.0
2008-03-19 12:30:00,42.75,42.81,42.56,42.67,1371000.0,28.3882,28.428,28.262,28.3351,1371000.0
2008-03-19 13:00:00,42.66,42.78,42.46,42.54,1212900.0,28.3284,28.4081,28.1956,28.2487,1212900.0
2008-03-19 13:30:00,42.51,42.59,42.2,42.28,1586100.0,28.2288,28.2819,28.023,28.0761,1586100.0
2008-03-19 14:00:00,42.28,42.41,42.01,42.19,1346400.0,28.0761,28.1624,27.8968,28.0163,1346400.0
2008-03-19 14:30:00,42.2,42.24,41.74,42.05,1906200.0,28.023,28.0495,27.7175,27.9234,1906200.0
2008-03-19 15:00:00,42.05,42.37,41.76,41.82,2199600.0,27.9234,28.1359,27.7308,27.7706,2199600.0
2008-03-19 15:30:00,41.82,41.99,41.09,41.31,6483000.0,27.7706,27.8835,27.2859,27.432,6483000.0
2008-03-19 16:00:00,41.28,41.3,41.14,41.3,5440500.0,27.412,27.4253,27.3191,27.4253,5440500.0
2008-03-20 09:30:00,40.61,41.13,39.95,40.76,3913500.0,26.9671,27.3124,26.5289,27.0667,3913500.0
2008-03-20 10:00:00,40.76,41.16,40.59,40.88,2617200.0,27.0667,27.3324,26.9538,27.1464,2617200.0
2008-03-20 10:30:00,40.86,41.2,40.69,41.2,1774200.0,27.1331,27.3589,27.0202,27.3589,1774200.0
2008-03-20 11:00:00,41.2,41.27,40.93,41.15,1565400.0,27.3589,27.4054,27.1796,27.3257,1565400.0
2008-03-20 11:30:00,41.16,41.18,40.57,40.66,1399500.0,27.3324,27.3456,26.9406,27.0003,1399500.0
2008-03-20 12:00:00,40.66,41.04,40.66,40.76,1834200.0,27.0003,27.2527,27.0003,27.0667,1834200.0
2008-03-20 12:30:00,40.78,40.9,40.63,40.72,850800.0,27.08,27.1597,26.9804,27.0402,850800.0
2008-03-20 13:00:00,40.72,41.05,40.7,41.04,1008000.0,27.0402,27.2593,27.0269,27.2527,1008000.0
2008-03-20 13:30:00,41.04,41.33,41.01,41.18,1503900.0,27.2527,27.4452,27.2327,27.3456,1503900.0
2008-03-20 14:00:00,41.17,41.52,41.14,41.51,1365000.0,27.339,27.5714,27.3191,27.5648,1365000.0
2008-03-20 14:30:00,41.51,41.75,41.48,41.69,1329600.0,27.5648,27.7241,27.5448,27.6843,1329600.0
2008-03-20 15:00:00,41.68,42.3,41.67,42.14,2927100.0,27.6777,28.0894,27.671,27.9831,2927100.0
2008-03-20 15:30:00,42.15,42.64,41.7,42.36,5598900.0,27.9898,28.3151,27.6909,28.1292,5598900.0
2008-03-20 16:00:00,42.46,42.48,42.17,42.3,4766700.0,28.1956,28.2089,28.003,28.0894,4766700.0
2008-03-24 09:30:00,41.86,42.96,41.85,42.76,3202800.0,27.7972,28.5276,27.7905,28.3948,3202800.0
2008-03-24 10:00:00,42.76,43.43,42.75,43.32,2568600.0,28.3948,28.8397,28.3882,28.7667,2568600.0
2008-03-24 10:30:00,43.3,43.41,43.16,43.23,1960800.0,28.7534,28.8265,28.6605,28.7069,1960800.0
2008-03-24 11:00:00,43.23,43.35,43.2,43.31,1719600.0,28.7069,28.7866,28.687,28.7601,1719600.0
2008-03-24 11:30:00,43.31,43.41,43.25,43.39,1203300.0,28.7601,28.8265,28.7202,28.8132,1203300.0
2008-03-24 12:00:00,43.39,43.45,43.21,43.39,1092600.0,28.8132,28.853,28.6937,28.8132,1092600.0
2008-03-24 12:30:00,43.39,43.64,43.33,43.52,1347600.0,28.8132,28.9792,28.7733,28.8995,1347600.0
2008-03-24 13:00:00,43.51,43.68,43.47,43.64,1142100.0,28.8929,29.0058,28.8663,28.9792,1142100.0
2008-03-24 13:30:00,43.64,43.8,43.55,43.8,1167900.0,28.9792,29.0854,28.9194,29.0854,1167900.0
2008-03-24 14:00:00,43.8,43.8,43.44,43.64,1402800.0,29.0854,29.0854,28.8464,28.9792,1402800.0
2008-03-24 14:30:00,43.63,43.71,43.28,43.35,1250700.0,28.9726,29.0257,28.7401,28.7866,1250700.0
2008-03-24 15:00:00,43.34,43.48,42.95,42.96,1654200.0,28.78,28.873,28.521,28.5276,1654200.0
2008-03-24 15:30:00,42.95,43.16,42.6,42.83,4335000.0,28.521,28.6605,28.2886,28.4413,4335000.0
2008-03-25 09:30:00,43.8,44.36,43.57,43.81,3735900.0,29.0854,29.4573,28.9327,29.0921,3735900.0
2008-03-25 10:00:00,43.8,44.06,43.47,43.8,2340300.0,29.0854,29.2581,28.8663,29.0854,2340300.0
2008-03-25 10:30:00,43.8,44.08,43.74,43.97,1374900.0,29.0854,29.2714,29.0456,29.1983,1374900.0
2008-03-25 11:00:00,43.99,44.4,43.91,44.35,1484400.0,29.2116,29.4839,29.1585,29.4507,1484400.0
2008-03-25 11:30:00,44.33,44.55,44.3,44.4,1281000.0,29.4374,29.5835,29.4175,29.4839,1281000.0
2008-03-25 12:00:00,44.4,44.55,44.35,44.51,718500.0,29.4839,29.5835,29.4507,29.5569,718500.0
2008-03-25 12:30:00,44.5,44.64,44.37,44.61,1770300.0,29.5503,29.6433,29.464,29.6233,1770300.0
2008-03-25 13:00:00,44.61,44.66,44.51,44.62,1054800.0,29.6233,29.6565,29.5569,29.63,1054800.0
2008-03-25 13:30:00,44.63,44.95,44.61,44.86,2073900.0,29.6366,29.8491,29.6233,29.7893,2073900.0
2008-03-25 14:00:00,44.85,44.91,44.71,44.75,975000.0,29.7827,29.8225,29.6897,29.7163,975000.0
2008-03-25 14:30:00,44.75,44.78,44.52,44.7,1034700.0,29.7163,29.7362,29.5636,29.6831,1034700.0
2008-03-25 15:00:00,44.7,44.79,44.62,44.67,1090500.0,29.6831,29.7429,29.63,29.6632,1090500.0
2008-03-25 15:30:00,44.68,44.92,44.45,44.87,4524000.0,29.6698,29.8292,29.5171,29.796,4524000.0
2008-03-26 09:30:00,44.34,44.56,43.98,44.18,2150400.0,29.444,29.5901,29.205,29.3378,2150400.0
2008-03-26 10:00:00,44.19,44.42,43.99,44.08,1480800.0,29.3444,29.4972,29.2116,29.2714,1480800.0
2008-03-26 10:30:00,44.1,44.1,43.73,43.93,1371600.0,29.2847,29.2847,29.039,29.1718,1371600.0
2008-03-26 11:00:00,43.92,44.18,43.89,44.15,950100.0,29.1651,29.3378,29.1452,29.3179,950100.0
2008-03-26 11:30:00,44.16,44.28,44.07,44.15,499800.0,29.3245,29.4042,29.2647,29.3179,499800.0
2008-03-26 12:00:00,44.17,44.2,44.01,44.16,504000.0,29.3311,29.3511,29.2249,29.3245,504000.0
2008-03-26 12:30:00,44.15,44.17,44.0,44.1,384900.0,29.3179,29.3311,29.2183,29.2847,384900.0
2008-03-26 13:00:00,44.08,44.2,44.0,44.07,570300.0,29.2714,29.3511,29.2183,29.2647,570300.0
2008-03-26 13:30:00,44.08,44.08,43.7,43.8,907500.0,29.2714,29.2714,29.019,29.0854,907500.0
2008-03-26 14:00:00,43.82,44.02,43.68,43.91,897900.0,29.0987,29.2315,29.0058,29.1585,897900.0
2008-03-26 14:30:00,43.92,44.16,43.82,44.16,912600.0,29.1651,29.3245,29.0987,29.3245,912600.0
2008-03-26 15:00:00,44.15,44.28,43.93,43.96,1438500.0,29.3179,29.4042,29.1718,29.1917,1438500.0
2008-03-26 15:30:00,43.96,43.98,43.63,43.83,4146900.0,29.1917,29.205,28.9726,29.1054,4146900.0
2008-03-26 16:00:00,43.83,43.88,43.63,43.67,12502800.0,29.1054,29.1386,28.9726,28.9991,12502800.0
2008-03-27 09:30:00,44.73,44.96,44.41,44.93,2898900.0,29.703,29.8557,29.4905,29.8358,2898900.0
2008-03-27 10:00:00,44.93,44.98,44.51,44.54,1949700.0,29.8358,29.869,29.5569,29.5768,1949700.0
2008-03-27 10:30:00,44.54,44.74,44.32,44.65,1552200.0,29.5768,29.7097,29.4308,29.6499,1552200.0
2008-03-27 11:00:00,44.65,44.85,44.53,44.79,917700.0,29.6499,29.7827,29.5702,29.7429,917700.0
2008-03-27 11:30:00,44.76,45.04,44.68,44.85,1038000.0,29.7229,29.9089,29.6698,29.7827,1038000.0
2008-03-27 12:00:00,44.83,45.06,44.78,45.06,799200.0,29.7694,29.9222,29.7362,29.9222,799200.0
2008-03-27 12:30:00,45.03,45.22,44.98,45.03,1164600.0,29.9022,30.0284,29.869,29.9022,1164600.0
2008-03-27 13:00:00,45.02,45.09,44.85,44.9,631200.0,29.8956,29.9421,29.7827,29.8159,631200.0
2008-03-27 13:30:00,44.91,44.93,44.59,44.71,1607100.0,29.8225,29.8358,29.61,29.6897,1607100.0
2008-03-27 14:00:00,44.71,44.75,44.53,44.53,978300.0,29.6897,29.7163,29.5702,29.5702,978300.0
2008-03-27 14:30:00,44.53,44.83,44.52,44.6,1302000.0,29.5702,29.7694,29.5636,29.6167,1302000.0
2008-03-27 15:00:00,44.58,44.77,44.42,44.59,978000.0,29.6034,29.7296,29.4972,29.61,978000.0
2008-03-27 15:30:00,44.59,44.61,43.99,44.2,3728700.0,29.61,29.6233,29.2116,29.3511,3728700.0
2008-03-27 16:00:00,44.22,44.67,44.05,44.08,3969300.0,29.3643,29.6632,29.2515,29.2714,3969300.0
2008-03-28 09:30:00,45.84,45.98,45.5,45.63,2652300.0,30.4401,30.5331,30.2143,30.3007,2652300.0
2008-03-28 10:00:00,45.64,45.99,45.63,45.9,1507500.0,30.3073,30.5397,30.3007,30.48,1507500.0
2008-03-28 10:30:00,45.89,45.98,45.58,45.85,1532100.0,30.4733,30.5331,30.2675,30.4468,1532100.0
2008-03-28 11:00:00,45.85,45.87,45.65,45.75,970200.0,30.4468,30.46,30.3139,30.3803,970200.0
2008-03-28 11:30:00,45.75,45.95,45.67,45.71,1041300.0,30.3803,30.5132,30.3272,30.3538,1041300.0
2008-03-28 12:00:00,45.71,45.74,45.55,45.65,654600.0,30.3538,30.3737,30.2475,30.3139,654600.0
2008-03-28 12:30:00,45.66,45.7,45.47,45.6,1116300.0,30.3206,30.3471,30.1944,30.2807,1116300.0
2008-03-28 13:00:00,45.63,45.76,45.57,45.7,940500.0,30.3007,30.387,30.2608,30.3471,940500.0
2008-03-28 13:30:00,45.7,45.7,45.47,45.61,673800.0,30.3471,30.3471,30.1944,30.2874,673800.0
2008-03-28 14:00:00,45.55,45.71,45.43,45.49,1116600.0,30.2475,30.3538,30.1679,30.2077,1116600.0
2008-03-28 14:30:00,45.5,45.66,45.33,45.6,870600.0,30.2143,30.3206,30.1014,30.2807,870600.0
2008-03-28 15:00:00,45.59,45.6,45.27,45.46,1192200.0,30.2741,30.2807,30.0616,30.1878,1192200.0
2008-03-28 15:30:00,45.47,45.71,45.13,45.58,3382800.0,30.1944,30.3538,29.9686,30.2675,3382800.0
2008-03-31 08:30:00,45.1,45.1,44.95,44.95,8400.0,29.9487,29.9487,29.8491,29.8491,8400.0
2008-03-31 09:00:00,44.95,44.95,44.93,44.93,12900.0,29.8491,29.8491,29.8358,29.8358,12900.0
2008-03-31 09:30:00,45.0,45.56,44.93,45.25,1755600.0,29.8823,30.2542,29.8358,30.0483,1755600.0
2008-03-31 10:00:00,45.24,45.24,44.8,44.86,1479000.0,30.0417,30.0417,29.7495,29.7893,1479000.0
2008-03-31 10:30:00,44.85,45.0,44.66,44.96,892800.0,29.7827,29.8823,29.6565,29.8557,892800.0
2008-03-31 11:00:00,44.95,45.13,44.78,45.13,711300.0,29.8491,29.9686,29.7362,29.9686,711300.0
2008-03-31 11:30:00,45.11,45.18,44.97,45.01,824400.0,29.9554,30.0018,29.8624,29.8889,824400.0
2008-03-31 12:00:00,45.01,45.16,44.89,45.05,586200.0,29.8889,29.9886,29.8093,29.9155,586200.0
2008-03-31 12:30:00,45.03,45.19,44.92,45.18,428700.0,29.9022,30.0085,29.8292,30.0018,428700.0
2008-03-31 13:00:00,45.2,45.33,45.13,45.33,601800.0,30.0151,30.1014,29.9686,30.1014,601800.0
2008-03-31 13:30:00,45.33,45.38,45.06,45.06,541800.0,30.1014,30.1346,29.9222,29.9222,541800.0
2008-03-31 14:00:00,45.07,45.14,44.94,45.09,590400.0,29.9288,29.9753,29.8425,29.9421,590400.0
2008-03-31 14:30:00,45.08,45.19,44.89,45.09,455400.0,29.9354,30.0085,29.8093,29.9421,455400.0
2008-03-31 15:00:00,45.08,45.26,44.96,45.12,1013400.0,29.9354,30.055,29.8557,29.962,1013400.0
2008-03-31 15:30:00,45.11,45.32,45.01,45.08,2634000.0,29.9554,30.0948,29.8889,29.9354,2634000.0
2008-04-01 08:00:00,45.98,46.07,45.83,45.83,18600.0,30.5331,30.5928,30.4335,30.4335,18600.0
2008-04-01 08:30:00,45.92,46.0,45.92,45.97,27300.0,30.4932,30.5464,30.4932,30.5264,27300.0
2008-04-01 09:00:00,45.93,46.14,45.87,45.91,26700.0,30.4999,30.6393,30.46,30.4866,26700.0
2008-04-01 09:30:00,45.95,46.7,45.93,46.58,1977600.0,30.5132,31.0112,30.4999,30.9315,1977600.0
2008-04-01 10:00:00,46.61,46.87,46.59,46.81,2032200.0,30.9514,31.1241,30.9382,31.0842,2032200.0
2008-04-01 10:30:00,46.81,47.09,46.8,47.05,1767600.0,31.0842,31.2702,31.0776,31.2436,1767600.0
2008-04-01 11:00:00,47.03,47.21,46.89,46.91,1246500.0,31.2303,31.3499,31.1374,31.1506,1246500.0
2008-04-01 11:30:00,46.91,47.09,46.89,47.09,833700.0,31.1506,31.2702,31.1374,31.2702,833700.0
2008-04-01 12:00:00,47.09,47.37,47.0,47.36,1366800.0,31.2702,31.4561,31.2104,31.4495,1366800.0
2008-04-01 12:30:00,47.36,47.46,47.31,47.41,1872900.0,31.4495,31.5159,31.4163,31.4827,1872900.0
2008-04-01 13:00:00,47.4,47.68,47.39,47.58,1736700.0,31.476,31.662,31.4694,31.5956,1736700.0
2008-04-01 13:30:00,47.59,47.61,47.28,47.35,1038000.0,31.6022,31.6155,31.3963,31.4428,1038000.0
2008-04-01 14:00:00,47.35,47.52,47.27,47.42,1691400.0,31.4428,31.5557,31.3897,31.4893,1691400.0
2008-04-01 14:30:00,47.43,47.73,47.42,47.64,1917600.0,31.496,31.6952,31.4893,31.6354,1917600.0
2008-04-01 15:00:00,47.66,48.06,47.6,48.01,3339900.0,31.6487,31.9143,31.6088,31.8811,3339900.0
2008-04-01 15:30:00,48.02,48.56,47.69,48.39,10492500.0,31.8877,32.2463,31.6686,32.1334,10492500.0
2008-04-02 09:30:00,48.02,48.1,47.37,47.49,2460000.0,31.8877,31.9409,31.4561,31.5358,2460000.0
2008-04-02 10:00:00,47.47,47.84,47.36,47.79,2379300.0,31.5225,31.7682,31.4495,31.735,2379300.0
2008-04-02 10:30:00,47.78,48.23,47.74,48.19,2091600.0,31.7284,32.0272,31.7018,32.0006,2091600.0
2008-04-02 11:00:00,48.2,48.25,47.78,47.82,1601400.0,32.0073,32.0405,31.7284,31.7549,1601400.0
2008-04-02 11:30:00,47.82,48.1,47.79,48.06,1123800.0,31.7549,31.9409,31.735,31.9143,1123800.0
2008-04-02 12:00:00,48.04,48.14,47.8,47.84,839700.0,31.901,31.9674,31.7417,31.7682,839700.0
2008-04-02 12:30:00,47.83,48.0,47.66,47.77,859200.0,31.7616,31.8745,31.6487,31.7217,859200.0
2008-04-02 13:00:00,47.78,47.86,47.51,47.73,834000.0,31.7284,31.7815,31.5491,31.6952,834000.0
2008-04-02 13:30:00,47.73,47.96,47.61,47.84,726600.0,31.6952,31.8479,31.6155,31.7682,726600.0
2008-04-02 14:00:00,47.85,48.08,47.79,47.88,1012200.0,31.7749,31.9276,31.735,31.7948,1012200.0
2008-04-02 14:30:00,47.87,47.89,47.51,47.64,1035600.0,31.7881,31.8014,31.5491,31.6354,1035600.0
2008-04-02 15:00:00,47.65,47.66,47.41,47.52,2206500.0,31.642,31.6487,31.4827,31.5557,2206500.0
2008-04-02 15:30:00,47.52,47.52,47.2,47.33,5121300.0,31.5557,31.5557,31.3432,31.4295,5121300.0
2008-04-02 16:00:00,47.3,47.43,47.25,47.4,5587200.0,31.4096,31.496,31.3764,31.476,5587200.0
2008-04-03 09:30:00,47.89,48.49,47.83,48.41,3142800.0,31.8014,32.1998,31.7616,32.1467,3142800.0
2008-04-03 10:00:00,48.42,48.62,48.21,48.25,2332500.0,32.1534,32.2862,32.0139,32.0405,2332500.0
2008-04-03 10:30:00,48.24,48.39,48.07,48.24,1282500.0,32.0338,32.1334,31.9209,32.0338,1282500.0
2008-04-03 11:00:00,48.23,48.52,48.17,48.35,1663200.0,32.0272,32.2198,31.9874,32.1069,1663200.0
2008-04-03 11:30:00,48.35,48.64,48.34,48.56,1270500.0,32.1069,32.2995,32.1002,32.2463,1270500.0
2008-04-03 12:00:00,48.56,48.72,48.56,48.64,1177200.0,32.2463,32.3526,32.2463,32.2995,1177200.0
2008-04-03 12:30:00,48.63,49.08,48.58,49.01,1596000.0,32.2928,32.5916,32.2596,32.5452,1596000.0
2008-04-03 13:00:00,49.01,49.51,48.99,49.44,2062500.0,32.5452,32.8772,32.5319,32.8307,2062500.0
2008-04-03 13:30:00,49.45,49.46,49.1,49.1,1455900.0,32.8373,32.844,32.6049,32.6049,1455900.0
2008-04-03 14:00:00,49.11,49.33,49.07,49.15,1261200.0,32.6116,32.7577,32.585,32.6381,1261200.0
2008-04-03 14:30:00,49.16,49.36,49.0,49.34,1521600.0,32.6448,32.7776,32.5385,32.7643,1521600.0
2008-04-03 15:00:00,49.33,49.35,49.0,49.05,1377900.0,32.7577,32.7709,32.5385,32.5717,1377900.0
2008-04-03 15:30:00,49.04,49.56,48.81,49.36,3982500.0,32.5651,32.9104,32.4123,32.7776,3982500.0
2008-04-03 16:00:00,49.34,49.42,49.23,49.33,7536000.0,32.7643,32.8174,32.6912,32.7577,7536000.0
2008-04-04 09:30:00,48.95,49.11,48.69,48.78,2553300.0,32.5053,32.6116,32.3327,32.3924,2553300.0
2008-04-04 10:00:00,48.79,48.88,48.36,48.56,3193500.0,32.3991,32.4588,32.1135,32.2463,3193500.0
2008-04-04 10:30:00,48.54,48.82,48.39,48.81,1813500.0,32.2331,32.419,32.1334,32.4123,1813500.0
2008-04-04 11:00:00,48.82,49.25,48.78,49.25,1620900.0,32.419,32.7045,32.3924,32.7045,1620900.0
2008-04-04 11:30:00,49.25,49.37,49.16,49.24,1265400.0,32.7045,32.7842,32.6448,32.6979,1265400.0
2008-04-04 12:00:00,49.25,49.59,49.2,49.55,1705500.0,32.7045,32.9303,32.6713,32.9037,1705500.0
2008-04-04 12:30:00,49.54,49.73,49.42,49.72,1435200.0,32.8971,33.0233,32.8174,33.0166,1435200.0
2008-04-04 13:00:00,49.71,49.91,49.6,49.91,1727700.0,33.01,33.1428,32.9369,33.1428,1727700.0
2008-04-04 13:30:00,49.89,49.92,49.57,49.63,1322400.0,33.1295,33.1494,32.917,32.9569,1322400.0
2008-04-04 14:00:00,49.64,49.7,49.38,49.45,1736100.0,32.9635,33.0034,32.7909,32.8373,1736100.0
2008-04-04 14:30:00,49.43,49.62,49.35,49.5,1195500.0,32.8241,32.9502,32.7709,32.8705,1195500.0
2008-04-04 15:00:00,49.51,49.59,49.03,49.2,2436300.0,32.8772,32.9303,32.5584,32.6713,2436300.0
2008-04-04 15:30:00,49.19,49.26,48.72,48.82,5098500.0,32.6647,32.7112,32.3526,32.419,5098500.0
2008-04-07 09:30:00,49.88,50.35,49.72,50.35,2217600.0,33.1229,33.435,33.0166,33.435,2217600.0
2008-04-07 10:00:00,50.35,50.39,50.0,50.03,2164800.0,33.435,33.4615,33.2026,33.2225,2164800.0
2008-04-07 10:30:00,50.03,50.1,49.86,50.05,1876800.0,33.2225,33.269,33.1096,33.2358,1876800.0
2008-04-07 11:00:00,50.04,50.33,49.95,50.27,1524600.0,33.2291,33.4217,33.1694,33.3819,1524600.0
2008-04-07 11:30:00,50.26,50.47,50.24,50.33,1757700.0,33.3752,33.5147,33.3619,33.4217,1757700.0
2008-04-07 12:00:00,50.33,50.37,50.23,50.35,1020600.0,33.4217,33.4483,33.3553,33.435,1020600.0
2008-04-07 12:30:00,50.36,50.51,50.3,50.41,1090500.0,33.4416,33.5412,33.4018,33.4748,1090500.0
2008-04-07 13:00:00,50.42,50.44,50.2,50.25,1079100.0,33.4815,33.4947,33.3354,33.3686,1079100.0
2008-04-07 13:30:00,50.25,50.3,49.99,50.11,962700.0,33.3686,33.4018,33.1959,33.2756,962700.0
2008-04-07 14:00:00,50.09,50.13,49.72,49.73,1015200.0,33.2623,33.2889,33.0166,33.0233,1015200.0
2008-04-07 14:30:00,49.72,49.82,49.57,49.62,1447500.0,33.0166,33.083,32.917,32.9502,1447500.0
2008-04-07 15:00:00,49.61,49.98,49.37,49.9,1749900.0,32.9436,33.1893,32.7842,33.1362,1749900.0
2008-04-07 15:30:00,49.91,50.16,49.57,49.96,4263300.0,33.1428,33.3088,32.917,33.176,4263300.0
2008-04-08 09:30:00,48.93,49.19,48.8,49.09,2410200.0,32.492,32.6647,32.4057,32.5983,2410200.0
2008-04-08 10:00:00,49.09,49.28,48.87,49.15,2504100.0,32.5983,32.7244,32.4522,32.6381,2504100.0
2008-04-08 10:30:00,49.15,49.33,49.09,49.16,997800.0,32.6381,32.7577,32.5983,32.6448,997800.0
2008-04-08 11:00:00,49.16,49.21,49.02,49.17,703500.0,32.6448,32.678,32.5518,32.6514,703500.0
2008-04-08 11:30:00,49.17,49.27,48.99,49.03,1100400.0,32.6514,32.7178,32.5319,32.5584,1100400.0
2008-04-08 12:00:00,49.02,49.12,48.98,49.01,924000.0,32.5518,32.6182,32.5252,32.5452,924000.0
2008-04-08 12:30:00,49.0,49.1,49.0,49.05,726300.0,32.5385,32.6049,32.5385,32.5717,726300.0
2008-04-08 13:00:00,49.04,49.09,48.85,48.86,770700.0,32.5651,32.5983,32.4389,32.4455,770700.0
2008-04-08 13:30:00,48.85,48.94,48.76,48.92,697800.0,32.4389,32.4987,32.3791,32.4854,697800.0
2008-04-08 14:00:00,48.91,48.95,48.6,48.71,924300.0,32.4788,32.5053,32.2729,32.3459,924300.0
2008-04-08 14:30:00,48.71,49.04,48.63,49.01,952800.0,32.3459,32.5651,32.2928,32.5452,952800.0
2008-04-08 15:00:00,49.0,49.01,48.73,48.87,969900.0,32.5385,32.5452,32.3592,32.4522,969900.0
2008-04-08 15:30:00,48.87,48.98,48.62,48.65,4821300.0,32.4522,32.5252,32.2862,32.3061,4821300.0
2008-04-09 09:30:00,48.09,48.16,47.65,47.7,1899300.0,31.9342,31.9807,31.642,31.6752,1899300.0
2008-04-09 10:00:00,47.71,47.92,47.58,47.86,1629900.0,31.6819,31.8213,31.5956,31.7815,1629900.0
2008-04-09 10:30:00,47.88,48.01,47.7,48.0,1858500.0,31.7948,31.8811,31.6752,31.8745,1858500.0
2008-04-09 11:00:00,48.0,48.11,47.72,47.82,1318200.0,31.8745,31.9475,31.6885,31.7549,1318200.0
2008-04-09 11:30:00,47.81,47.84,47.34,47.36,1879800.0,31.7483,31.7682,31.4362,31.4495,1879800.0
2008-04-09 12:00:00,47.36,47.5,47.22,47.34,1286400.0,31.4495,31.5424,31.3565,31.4362,1286400.0
2008-04-09 12:30:00,47.34,47.52,47.27,47.3,2195100.0,31.4362,31.5557,31.3897,31.4096,2195100.0
2008-04-09 13:00:00,47.28,47.53,47.28,47.31,2847900.0,31.3963,31.5624,31.3963,31.4163,2847900.0
2008-04-09 13:30:00,47.31,47.35,47.25,47.35,1267200.0,31.4163,31.4428,31.3764,31.4428,1267200.0
2008-04-09 14:00:00,47.36,47.43,47.15,47.17,1603500.0,31.4495,31.496,31.31,31.3233,1603500.0
2008-04-09 14:30:00,47.16,47.22,47.0,47.1,1815300.0,31.3167,31.3565,31.2104,31.2768,1815300.0
2008-04-09 15:00:00,47.1,47.23,47.03,47.17,1241700.0,31.2768,31.3631,31.2303,31.3233,1241700.0
2008-04-09 15:30:00,47.19,47.4,46.95,47.01,4839000.0,31.3366,31.476,31.1772,31.2171,4839000.0
2008-04-09 16:00:00,47.01,47.13,46.97,47.13,5280600.0,31.2171,31.2967,31.1905,31.2967,5280600.0
2008-04-10 09:30:00,47.73,47.8,47.35,47.48,2654100.0,31.6952,31.7417,31.4428,31.5292,2654100.0
2008-04-10 10:00:00,47.48,47.99,47.43,47.99,1690800.0,31.5292,31.8678,31.496,31.8678,1690800.0
2008-04-10 10:30:00,47.99,48.3,47.83,48.27,1679100.0,31.8678,32.0737,31.7616,32.0538,1679100.0
2008-04-10 11:00:00,48.27,48.57,48.21,48.42,1841700.0,32.0538,32.253,32.0139,32.1534,1841700.0
2008-04-10 11:30:00,48.43,48.65,48.41,48.53,1653600.0,32.16,32.3061,32.1467,32.2264,1653600.0
2008-04-10 12:00:00,48.54,48.59,48.48,48.5,1717200.0,32.2331,32.2663,32.1932,32.2065,1717200.0
2008-04-10 12:30:00,48.49,48.58,48.36,48.38,1036200.0,32.1998,32.2596,32.1135,32.1268,1036200.0
2008-04-10 13:00:00,48.39,48.55,48.37,48.52,1275600.0,32.1334,32.2397,32.1202,32.2198,1275600.0
2008-04-10 13:30:00,48.52,48.62,48.43,48.43,966900.0,32.2198,32.2862,32.16,32.16,966900.0
2008-04-10 14:00:00,48.43,48.52,48.22,48.26,723000.0,32.16,32.2198,32.0206,32.0471,723000.0
2008-04-10 14:30:00,48.26,48.34,48.18,48.31,1234500.0,32.0471,32.1002,31.994,32.0803,1234500.0
2008-04-10 15:00:00,48.31,48.5,48.3,48.37,1431000.0,32.0803,32.2065,32.0737,32.1202,1431000.0
2008-04-10 15:30:00,48.37,48.64,48.2,48.55,5019600.0,32.1202,32.2995,32.0073,32.2397,5019600.0
2008-04-10 16:00:00,48.56,48.6,48.5,48.52,6580200.0,32.2463,32.2729,32.2065,32.2198,6580200.0
2008-04-11 09:30:00,48.17,48.6,48.07,48.41,2264700.0,31.9874,32.2729,31.9209,32.1467,2264700.0
2008-04-11 10:00:00,48.41,48.5,48.11,48.32,1796400.0,32.1467,32.2065,31.9475,32.087,1796400.0
2008-04-11 10:30:00,48.33,48.59,48.29,48.53,1394100.0,32.0936,32.2663,32.067,32.2264,1394100.0
2008-04-11 11:00:00,48.52,48.57,48.43,48.55,962700.0,32.2198,32.253,32.16,32.2397,962700.0
2008-04-11 11:30:00,48.56,48.87,48.54,48.79,1156200.0,32.2463,32.4522,32.2331,32.3991,1156200.0
2008-04-11 12:00:00,48.79,48.86,48.37,48.37,1185000.0,32.3991,32.4455,32.1202,32.1202,1185000.0
2008-04-11 12:30:00,48.37,48.5,48.29,48.3,1303500.0,32.1202,32.2065,32.067,32.0737,1303500.0
2008-04-11 13:00:00,48.3,48.32,48.11,48.11,1232700.0,32.0737,32.087,31.9475,31.9475,1232700.0
2008-04-11 13:30:00,48.12,48.13,47.88,47.97,1145100.0,31.9541,31.9608,31.7948,31.8545,1145100.0
2008-04-11 14:00:00,47.97,48.02,47.74,47.87,987900.0,31.8545,31.8877,31.7018,31.7881,987900.0
2008-04-11 14:30:00,47.86,48.06,47.8,47.85,1395300.0,31.7815,31.9143,31.7417,31.7749,1395300.0
2008-04-11 15:00:00,47.86,47.87,47.63,47.8,1352700.0,31.7815,31.7881,31.6288,31.7417,1352700.0
2008-04-11 15:30:00,47.8,47.95,47.39,47.66,5949600.0,31.7417,31.8413,31.4694,31.6487,5949600.0
2008-04-14 09:30:00,47.26,47.26,46.96,47.1,2357100.0,31.3831,31.3831,31.1839,31.2768,2357100.0
2008-04-14 10:00:00,47.1,47.33,46.84,46.9,2383500.0,31.2768,31.4295,31.1042,31.144,2383500.0
2008-04-14 10:30:00,46.91,47.15,46.87,47.05,1315200.0,31.1506,31.31,31.1241,31.2436,1315200.0
2008-04-14 11:00:00,47.05,47.11,46.78,46.8,1071300.0,31.2436,31.2835,31.0643,31.0776,1071300.0
2008-04-14 11:30:00,46.8,46.89,46.67,46.89,900900.0,31.0776,31.1374,30.9913,31.1374,900900.0
2008-04-14 12:00:00,46.89,47.13,46.85,47.12,748800.0,31.1374,31.2967,31.1108,31.2901,748800.0
2008-04-14 12:30:00,47.12,47.28,46.93,47.26,768300.0,31.2901,31.3963,31.1639,31.3831,768300.0
2008-04-14 13:00:00,47.25,47.26,47.02,47.1,624000.0,31.3764,31.3831,31.2237,31.2768,624000.0
2008-04-14 13:30:00,47.09,47.11,46.88,47.04,578400.0,31.2702,31.2835,31.1307,31.237,578400.0
2008-04-14 14:00:00,47.04,47.04,46.9,46.93,537000.0,31.237,31.237,31.144,31.1639,537000.0
2008-04-14 14:30:00,46.93,47.04,46.89,46.89,328500.0,31.1639,31.237,31.1374,31.1374,328500.0
2008-04-14 15:00:00,46.89,46.95,46.8,46.8,807300.0,31.1374,31.1772,31.0776,31.0776,807300.0
2008-04-14 15:30:00,46.8,46.95,46.77,46.83,2970000.0,31.0776,31.1772,31.0577,31.0975,2970000.0
2008-04-15 09:30:00,47.54,47.64,47.21,47.21,1488000.0,31.569,31.6354,31.3499,31.3499,1488000.0
2008-04-15 10:00:00,47.2,47.37,47.11,47.11,1238400.0,31.3432,31.4561,31.2835,31.2835,1238400.0
2008-04-15 10:30:00,47.12,47.3,47.07,47.26,853500.0,31.2901,31.4096,31.2569,31.3831,853500.0
2008-04-15 11:00:00,47.27,47.33,46.96,46.98,791400.0,31.3897,31.4295,31.1839,31.1971,791400.0
2008-04-15 11:30:00,46.97,47.19,46.92,47.08,526500.0,31.1905,31.3366,31.1573,31.2635,526500.0
2008-04-15 12:00:00,47.09,47.13,46.97,47.13,555600.0,31.2702,31.2967,31.1905,31.2967,555600.0
2008-04-15 12:30:00,47.13,47.18,47.08,47.13,455400.0,31.2967,31.3299,31.2635,31.2967,455400.0
2008-04-15 13:00:00,47.15,47.3,47.11,47.26,589800.0,31.31,31.4096,31.2835,31.3831,589800.0
2008-04-15 13:30:00,47.24,47.35,47.14,47.32,898500.0,31.3698,31.4428,31.3034,31.4229,898500.0
2008-04-15 14:00:00,47.33,47.34,47.19,47.22,532800.0,31.4295,31.4362,31.3366,31.3565,532800.0
2008-04-15 14:30:00,47.22,47.35,47.07,47.14,869100.0,31.3565,31.4428,31.2569,31.3034,869100.0
2008-04-15 15:00:00,47.14,47.43,47.11,47.43,1001700.0,31.3034,31.496,31.2835,31.496,1001700.0
2008-04-15 15:30:00,47.42,47.6,47.22,47.53,2807400.0,31.4893,31.6088,31.3565,31.5624,2807400.0
2008-04-16 09:30:00,47.88,48.42,47.82,48.25,3267600.0,31.7948,32.1534,31.7549,32.0405,3267600.0
2008-04-16 10:00:00,48.25,48.46,48.11,48.43,1775400.0,32.0405,32.1799,31.9475,32.16,1775400.0
2008-04-16 10:30:00,48.42,48.63,48.39,48.55,1719600.0,32.1534,32.2928,32.1334,32.2397,1719600.0
2008-04-16 11:00:00,48.55,48.59,48.41,48.52,963600.0,32.2397,32.2663,32.1467,32.2198,963600.0
2008-04-16 11:30:00,48.52,48.55,48.25,48.34,1016400.0,32.2198,32.2397,32.0405,32.1002,1016400.0
2008-04-16 12:00:00,48.34,48.55,48.32,48.52,693300.0,32.1002,32.2397,32.087,32.2198,693300.0
2008-04-16 12:30:00,48.53,48.56,48.43,48.52,795000.0,32.2264,32.2463,32.16,32.2198,795000.0
2008-04-16 13:00:00,48.52,48.56,48.37,48.49,539700.0,32.2198,32.2463,32.1202,32.1998,539700.0
2008-04-16 13:30:00,48.5,48.62,48.39,48.6,855000.0,32.2065,32.2862,32.1334,32.2729,855000.0
2008-04-16 14:00:00,48.6,48.62,48.42,48.56,1117200.0,32.2729,32.2862,32.1534,32.2463,1117200.0
2008-04-16 14:30:00,48.55,48.82,48.55,48.73,1337100.0,32.2397,32.419,32.2397,32.3592,1337100.0
2008-04-16 15:00:00,48.73,48.93,48.65,48.9,1794900.0,32.3592,32.492,32.3061,32.4721,1794900.0
2008-04-16 15:30:00,48.9,49.38,48.8,49.2,6657600.0,32.4721,32.7909,32.4057,32.6713,6657600.0
2008-04-16 16:00:00,49.2,49.33,48.94,49.3,6666300.0,32.6713,32.7577,32.4987,32.7377,6666300.0
2008-04-17 09:30:00,48.37,48.75,48.35,48.59,1843800.0,32.1202,32.3725,32.1069,32.2663,1843800.0
2008-04-17 10:00:00,48.59,48.62,48.28,48.52,2018400.0,32.2663,32.2862,32.0604,32.2198,2018400.0
2008-04-17 10:30:00,48.53,48.72,48.45,48.53,1150800.0,32.2264,32.3526,32.1733,32.2264,1150800.0
2008-04-17 11:00:00,48.53,48.58,48.33,48.33,889200.0,32.2264,32.2596,32.0936,32.0936,889200.0
2008-04-17 11:30:00,48.34,48.39,48.17,48.29,1088400.0,32.1002,32.1334,31.9874,32.067,1088400.0
2008-04-17 12:00:00,48.29,48.39,48.23,48.32,392700.0,32.067,32.1334,32.0272,32.087,392700.0
2008-04-17 12:30:00,48.32,48.51,48.26,48.51,527400.0,32.087,32.2131,32.0471,32.2131,527400.0
2008-04-17 13:00:00,48.52,48.69,48.49,48.69,475500.0,32.2198,32.3327,32.1998,32.3327,475500.0
2008-04-17 13:30:00,48.67,48.71,48.53,48.54,1070400.0,32.3194,32.3459,32.2264,32.2331,1070400.0
2008-04-17 14:00:00,48.54,48.58,48.44,48.47,1265400.0,32.2331,32.2596,32.1666,32.1866,1265400.0
2008-04-17 14:30:00,48.47,48.51,48.36,48.45,1457700.0,32.1866,32.2131,32.1135,32.1733,1457700.0
2008-04-17 15:00:00,48.46,48.63,48.32,48.4,2265600.0,32.1799,32.2928,32.087,32.1401,2265600.0
2008-04-17 15:30:00,48.39,48.54,48.3,48.35,3344700.0,32.1334,32.2331,32.0737,32.1069,3344700.0
2008-04-17 16:00:00,48.35,48.7,48.29,48.7,6588300.0,32.1069,32.3393,32.067,32.3393,6588300.0
2008-04-18 09:30:00,49.13,49.13,48.66,48.71,1583700.0,32.6248,32.6248,32.3127,32.3459,1583700.0
2008-04-18 10:00:00,48.71,48.78,48.58,48.69,1266600.0,32.3459,32.3924,32.2596,32.3327,1266600.0
2008-04-18 10:30:00,48.69,48.93,48.64,48.92,1164900.0,32.3327,32.492,32.2995,32.4854,1164900.0
2008-04-18 11:00:00,48.93,49.07,48.83,48.99,984000.0,32.492,32.585,32.4256,32.5319,984000.0
2008-04-18 11:30:00,48.99,49.15,48.87,49.1,543300.0,32.5319,32.6381,32.4522,32.6049,543300.0
2008-04-18 12:00:00,49.1,49.27,49.07,49.24,751800.0,32.6049,32.7178,32.585,32.6979,751800.0
2008-04-18 12:30:00,49.24,49.26,48.98,48.98,505200.0,32.6979,32.7112,32.5252,32.5252,505200.0
2008-04-18 13:00:00,48.98,49.3,48.94,49.29,782700.0,32.5252,32.7377,32.4987,32.7311,782700.0
2008-04-18 13:30:00,49.29,49.31,49.19,49.23,598200.0,32.7311,32.7444,32.6647,32.6912,598200.0
2008-04-18 14:00:00,49.23,49.23,49.03,49.09,471300.0,32.6912,32.6912,32.5584,32.5983,471300.0
2008-04-18 14:30:00,49.11,49.23,49.08,49.12,522600.0,32.6116,32.6912,32.5916,32.6182,522600.0
2008-04-18 15:00:00,49.13,49.13,48.9,48.9,856800.0,32.6248,32.6248,32.4721,32.4721,856800.0
2008-04-18 15:30:00,48.9,49.22,48.88,49.09,3516900.0,32.4721,32.6846,32.4588,32.5983,3516900.0
2008-04-21 09:30:00,48.85,49.07,48.84,49.05,1690800.0,32.4389,32.585,32.4323,32.5717,1690800.0
2008-04-21 10:00:00,49.05,49.05,48.65,48.68,1458600.0,32.5717,32.5717,32.3061,32.326,1458600.0
2008-04-21 10:30:00,48.68,48.8,48.61,48.68,1148700.0,32.326,32.4057,32.2795,32.326,1148700.0
2008-04-21 11:00:00,48.68,48.91,48.66,48.79,942300.0,32.326,32.4788,32.3127,32.3991,942300.0
2008-04-21 11:30:00,48.8,49.19,48.78,49.11,1130400.0,32.4057,32.6647,32.3924,32.6116,1130400.0
2008-04-21 12:00:00,49.12,49.16,49.02,49.13,676800.0,32.6182,32.6448,32.5518,32.6248,676800.0
2008-04-21 12:30:00,49.13,49.19,49.03,49.17,372000.0,32.6248,32.6647,32.5584,32.6514,372000.0
2008-04-21 13:00:00,49.17,49.33,49.16,49.23,595800.0,32.6514,32.7577,32.6448,32.6912,595800.0
2008-04-21 13:30:00,49.24,49.26,49.08,49.22,498900.0,32.6979,32.7112,32.5916,32.6846,498900.0
2008-04-21 14:00:00,49.21,49.29,49.15,49.28,417300.0,32.678,32.7311,32.6381,32.7244,417300.0
2008-04-21 14:30:00,49.28,49.47,49.22,49.43,624000.0,32.7244,32.8506,32.6846,32.8241,624000.0
2008-04-21 15:00:00,49.44,49.75,49.43,49.73,722100.0,32.8307,33.0366,32.8241,33.0233,722100.0
2008-04-21 15:30:00,49.73,49.96,49.6,49.8,3370800.0,33.0233,33.176,32.9369,33.0698,3370800.0
2008-04-22 09:30:00,50.08,50.24,49.84,50.02,2035200.0,33.2557,33.3619,33.0963,33.2158,2035200.0
2008-04-22 10:00:00,50.03,50.16,49.86,49.93,1362300.0,33.2225,33.3088,33.1096,33.1561,1362300.0
2008-04-22 10:30:00,49.92,50.18,49.91,50.18,733200.0,33.1494,33.3221,33.1428,33.3221,733200.0
2008-04-22 11:00:00,50.18,50.24,50.05,50.18,863100.0,33.3221,33.3619,33.2358,33.3221,863100.0
2008-04-22 11:30:00,50.19,50.36,49.82,49.87,1053900.0,33.3287,33.4416,33.083,33.1162,1053900.0
2008-04-22 12:00:00,49.87,49.87,49.46,49.46,1120500.0,33.1162,33.1162,32.844,32.844,1120500.0
2008-04-22 12:30:00,49.46,49.49,49.02,49.05,1931400.0,32.844,32.8639,32.5518,32.5717,1931400.0
2008-04-22 13:00:00,49.05,49.41,49.03,49.4,1237800.0,32.5717,32.8108,32.5584,32.8041,1237800.0
2008-04-22 13:30:00,49.41,49.6,49.32,49.54,862500.0,32.8108,32.9369,32.751,32.8971,862500.0
2008-04-22 14:00:00,49.55,49.56,49.34,49.54,866400.0,32.9037,32.9104,32.7643,32.8971,866400.0
2008-04-22 14:30:00,49.53,49.68,49.35,49.47,843000.0,32.8905,32.9901,32.7709,32.8506,843000.0
2008-04-22 15:00:00,49.44,49.66,49.4,49.65,529800.0,32.8307,32.9768,32.8041,32.9701,529800.0
2008-04-22 15:30:00,49.64,49.75,49.52,49.57,1202400.0,32.9635,33.0366,32.8838,32.917,1202400.0
2008-04-23 09:30:00,51.41,52.06,51.37,51.87,4042500.0,34.1389,34.5705,34.1123,34.4443,4042500.0
2008-04-23 10:00:00,51.88,52.0,51.71,52.0,2119200.0,34.451,34.5307,34.3381,34.5307,2119200.0
2008-04-23 10:30:00,52.0,52.72,52.0,52.56,3563700.0,34.5307,35.0088,34.5307,34.9025,3563700.0
2008-04-23 11:00:00,52.56,52.69,52.44,52.47,1950300.0,34.9025,34.9889,34.8229,34.8428,1950300.0
2008-04-23 11:30:00,52.47,52.67,52.37,52.45,1350600.0,34.8428,34.9756,34.7764,34.8295,1350600.0
2008-04-23 12:00:00,52.47,52.49,52.22,52.31,1332000.0,34.8428,34.8561,34.6768,34.7365,1332000.0
2008-04-23 12:30:00,52.3,52.36,52.01,52.21,876600.0,34.7299,34.7697,34.5373,34.6701,876600.0
2008-04-23 13:00:00,52.21,52.52,52.1,52.47,999600.0,34.6701,34.876,34.5971,34.8428,999600.0
2008-04-23 13:30:00,52.48,52.74,52.44,52.73,1197000.0,34.8494,35.0221,34.8229,35.0154,1197000.0
2008-04-23 14:00:00,52.74,52.89,52.62,52.84,1514700.0,35.0221,35.1217,34.9424,35.0885,1514700.0
2008-04-23 14:30:00,52.84,53.0,52.82,52.99,2061300.0,35.0885,35.1947,35.0752,35.1881,2061300.0
2008-04-23 15:00:00,52.98,53.46,52.98,53.2,3637500.0,35.1814,35.5002,35.1814,35.3275,3637500.0
2008-04-23 15:30:00,53.21,53.63,53.0,53.43,10275600.0,35.3342,35.6131,35.1947,35.4803,10275600.0
2008-04-23 16:00:00,53.42,53.46,52.54,53.14,10089000.0,35.4736,35.5002,34.8893,35.2877,10089000.0
2008-04-24 09:30:00,53.47,53.67,52.54,52.84,3701400.0,35.5068,35.6396,34.8893,35.0885,3701400.0
2008-04-24 10:00:00,52.84,52.84,51.98,52.47,2787600.0,35.0885,35.0885,34.5174,34.8428,2787600.0
2008-04-24 10:30:00,52.48,52.73,52.31,52.66,1414800.0,34.8494,35.0154,34.7365,34.9689,1414800.0
2008-04-24 11:00:00,52.66,53.0,52.59,53.0,1025400.0,34.9689,35.1947,34.9225,35.1947,1025400.0
2008-04-24 11:30:00,53.0,53.32,53.0,53.11,1327500.0,35.1947,35.4072,35.1947,35.2678,1327500.0
2008-04-24 12:00:00,53.12,53.53,53.1,53.32,915600.0,35.2744,35.5467,35.2611,35.4072,915600.0
2008-04-24 12:30:00,53.32,53.66,53.3,53.45,854100.0,35.4072,35.633,35.3939,35.4935,854100.0
2008-04-24 13:00:00,53.46,53.63,53.35,53.43,546900.0,35.5002,35.6131,35.4271,35.4803,546900.0
2008-04-24 13:30:00,53.43,53.67,53.34,53.67,863100.0,35.4803,35.6396,35.4205,35.6396,863100.0
2008-04-24 14:00:00,53.67,54.01,53.62,53.94,1068300.0,35.6396,35.8654,35.6064,35.8189,1068300.0
2008-04-24 14:30:00,53.93,54.09,53.86,53.99,1096800.0,35.8123,35.9185,35.7658,35.8521,1096800.0
2008-04-24 15:00:00,53.98,54.25,53.75,53.9,2231400.0,35.8455,36.0248,35.6928,35.7924,2231400.0
2008-04-24 15:30:00,53.9,53.95,53.43,53.47,4458300.0,35.7924,35.8256,35.4803,35.5068,4458300.0
2008-04-24 16:00:00,53.48,53.49,53.28,53.33,1828800.0,35.5135,35.5201,35.3807,35.4139,1828800.0
2008-04-25 09:30:00,53.11,53.15,52.47,52.55,1377600.0,35.2678,35.2943,34.8428,34.8959,1377600.0
2008-04-25 10:00:00,52.53,52.64,52.37,52.51,1659300.0,34.8826,34.9557,34.7764,34.8693,1659300.0
2008-04-25 10:30:00,52.51,52.63,52.33,52.54,1097100.0,34.8693,34.949,34.7498,34.8893,1097100.0
2008-04-25 11:00:00,52.54,52.61,52.14,52.2,972900.0,34.8893,34.9357,34.6236,34.6635,972900.0
2008-04-25 11:30:00,52.22,52.54,52.21,52.52,876900.0,34.6768,34.8893,34.6701,34.876,876900.0
2008-04-25 12:00:00,52.53,52.54,52.26,52.3,771900.0,34.8826,34.8893,34.7033,34.7299,771900.0
2008-04-25 12:30:00,52.3,52.39,52.19,52.23,612300.0,34.7299,34.7896,34.6568,34.6834,612300.0
2008-04-25 13:00:00,52.21,52.35,52.14,52.18,564300.0,34.6701,34.7631,34.6236,34.6502,564300.0
2008-04-25 13:30:00,52.17,52.41,52.1,52.39,408000.0,34.6436,34.8029,34.5971,34.7896,408000.0
2008-04-25 14:00:00,52.38,52.63,52.3,52.58,864600.0,34.783,34.949,34.7299,34.9158,864600.0
2008-04-25 14:30:00,52.59,52.74,52.54,52.69,596400.0,34.9225,35.0221,34.8893,34.9889,596400.0
2008-04-25 15:00:00,52.69,53.15,52.68,53.02,1312200.0,34.9889,35.2943,34.9822,35.208,1312200.0
2008-04-25 15:30:00,53.02,53.06,52.7,52.78,2607300.0,35.208,35.2346,34.9955,35.0486,2607300.0
2008-04-28 09:30:00,52.45,52.86,52.44,52.74,1711200.0,34.8295,35.1018,34.8229,35.0221,1711200.0
2008-04-28 10:00:00,52.74,52.88,52.56,52.79,944100.0,35.0221,35.115,34.9025,35.0553,944100.0
2008-04-28 10:30:00,52.8,53.14,52.76,53.09,1128600.0,35.0619,35.2877,35.0353,35.2545,1128600.0
2008-04-28 11:00:00,53.08,53.1,52.74,52.85,534600.0,35.2478,35.2611,35.0221,35.0951,534600.0
2008-04-28 11:30:00,52.85,53.0,52.78,52.91,298500.0,35.0951,35.1947,35.0486,35.135,298500.0
2008-04-28 12:00:00,52.91,53.03,52.89,52.94,347700.0,35.135,35.2146,35.1217,35.1549,347700.0
2008-04-28 12:30:00,52.94,53.0,52.85,52.87,358800.0,35.1549,35.1947,35.0951,35.1084,358800.0
2008-04-28 13:00:00,52.86,52.93,52.82,52.88,537300.0,35.1018,35.1482,35.0752,35.115,537300.0
2008-04-28 13:30:00,52.88,53.03,52.86,52.95,592800.0,35.115,35.2146,35.1018,35.1615,592800.0
2008-04-28 14:00:00,52.92,52.94,52.78,52.8,379500.0,35.1416,35.1549,35.0486,35.0619,379500.0
2008-04-28 14:30:00,52.8,52.91,52.77,52.83,487200.0,35.0619,35.135,35.042,35.0818,487200.0
2008-04-28 15:00:00,52.83,53.0,52.72,52.79,969300.0,35.0818,35.1947,35.0088,35.0553,969300.0
2008-04-28 15:30:00,52.78,52.86,52.45,52.49,1696200.0,35.0486,35.1018,34.8295,34.8561,1696200.0
2008-04-29 09:30:00,52.86,52.96,52.57,52.58,1571100.0,35.1018,35.1682,34.9092,34.9158,1571100.0
2008-04-29 10:00:00,52.58,52.84,52.28,52.31,1418400.0,34.9158,35.0885,34.7166,34.7365,1418400.0
2008-04-29 10:30:00,52.31,52.4,52.26,52.31,617400.0,34.7365,34.7963,34.7033,34.7365,617400.0
2008-04-29 11:00:00,52.3,52.55,52.26,52.42,661200.0,34.7299,34.8959,34.7033,34.8096,661200.0
2008-04-29 11:30:00,52.42,52.43,52.27,52.28,559500.0,34.8096,34.8162,34.71,34.7166,559500.0
2008-04-29 12:00:00,52.27,52.35,52.16,52.35,1073100.0,34.71,34.7631,34.6369,34.7631,1073100.0
2008-04-29 12:30:00,52.35,52.35,52.24,52.24,472800.0,34.7631,34.7631,34.69,34.69,472800.0
2008-04-29 13:00:00,52.24,52.39,52.22,52.3,543900.0,34.69,34.7896,34.6768,34.7299,543900.0
2008-04-29 13:30:00,52.31,52.45,52.3,52.32,453900.0,34.7365,34.8295,34.7299,34.7432,453900.0
2008-04-29 14:00:00,52.32,52.5,52.31,52.48,561300.0,34.7432,34.8627,34.7365,34.8494,561300.0
2008-04-29 14:30:00,52.48,52.7,52.35,52.67,734400.0,34.8494,34.9955,34.7631,34.9756,734400.0
2008-04-29 15:00:00,52.67,52.69,52.4,52.42,870600.0,34.9756,34.9889,34.7963,34.8096,870600.0
2008-04-29 15:30:00,52.41,52.56,52.31,52.46,1676100.0,34.8029,34.9025,34.7365,34.8361,1676100.0
2008-04-30 09:30:00,53.2,53.27,52.84,53.06,2191500.0,35.3275,35.374,35.0885,35.2346,2191500.0
2008-04-30 10:00:00,53.06,53.28,53.03,53.17,1611600.0,35.2346,35.3807,35.2146,35.3076,1611600.0
2008-04-30 10:30:00,53.17,53.25,53.07,53.2,968400.0,35.3076,35.3607,35.2412,35.3275,968400.0
2008-04-30 11:00:00,53.2,53.53,53.2,53.43,1551300.0,35.3275,35.5467,35.3275,35.4803,1551300.0
2008-04-30 11:30:00,53.44,53.5,53.27,53.3,1182300.0,35.4869,35.5267,35.374,35.3939,1182300.0
2008-04-30 12:00:00,53.29,53.31,53.17,53.18,473400.0,35.3873,35.4006,35.3076,35.3142,473400.0
2008-04-30 12:30:00,53.18,53.25,53.06,53.2,405300.0,35.3142,35.3607,35.2346,35.3275,405300.0
2008-04-30 13:00:00,53.2,53.29,53.17,53.25,332100.0,35.3275,35.3873,35.3076,35.3607,332100.0
2008-04-30 13:30:00,53.25,53.35,53.18,53.21,808500.0,35.3607,35.4271,35.3142,35.3342,808500.0
2008-04-30 14:00:00,53.21,53.59,52.89,53.28,2937900.0,35.3342,35.5865,35.1217,35.3807,2937900.0
2008-04-30 14:30:00,53.27,53.47,53.03,53.03,1900800.0,35.374,35.5068,35.2146,35.2146,1900800.0
2008-04-30 15:00:00,53.03,53.16,52.67,52.78,2121900.0,35.2146,35.301,34.9756,35.0486,2121900.0
2008-04-30 15:30:00,52.77,53.13,52.72,52.93,2679600.0,35.042,35.281,35.0088,35.1482,2679600.0
2008-04-30 16:00:00,52.95,52.97,52.86,52.9,2503500.0,35.1615,35.1748,35.1018,35.1283,2503500.0
2008-05-01 09:30:00,52.94,53.17,52.61,53.04,1614900.0,35.1549,35.3076,34.9357,35.2213,1614900.0
2008-05-01 10:00:00,53.05,53.37,52.96,53.22,1016100.0,35.2279,35.4404,35.1682,35.3408,1016100.0
2008-05-01 10:30:00,53.23,53.23,52.71,52.88,694500.0,35.3475,35.3475,35.0021,35.115,694500.0
2008-05-01 11:00:00,52.88,52.99,52.71,52.77,597600.0,35.115,35.1881,35.0021,35.042,597600.0
2008-05-01 11:30:00,52.77,52.95,52.71,52.89,493500.0,35.042,35.1615,35.0021,35.1217,493500.0
2008-05-01 12:00:00,52.89,53.35,52.85,53.34,1022400.0,35.1217,35.4271,35.0951,35.4205,1022400.0
2008-05-01 12:30:00,53.34,54.02,53.33,54.0,1451700.0,35.4205,35.8721,35.4139,35.8588,1451700.0
2008-05-01 13:00:00,54.0,54.17,53.85,53.98,1573800.0,35.8588,35.9717,35.7592,35.8455,1573800.0
2008-05-01 13:30:00,53.98,54.02,53.75,53.84,987600.0,35.8455,35.8721,35.6928,35.7525,987600.0
2008-05-01 14:00:00,53.83,54.05,53.72,53.84,1299900.0,35.7459,35.892,35.6728,35.7525,1299900.0
2008-05-01 14:30:00,53.85,54.17,53.83,54.02,1017300.0,35.7592,35.9717,35.7459,35.8721,1017300.0
2008-05-01 15:00:00,54.01,54.17,53.94,54.07,1117200.0,35.8654,35.9717,35.8189,35.9053,1117200.0
2008-05-01 15:30:00,54.08,54.29,53.9,54.09,4920300.0,35.9119,36.0513,35.7924,35.9185,4920300.0
2008-05-01 16:00:00,54.09,54.1,53.97,54.1,5813400.0,35.9185,35.9252,35.8388,35.9252,5813400.0
2008-05-02 09:30:00,54.74,54.87,54.15,54.69,2171400.0,36.3502,36.4365,35.9584,36.317,2171400.0
2008-05-02 10:00:00,54.69,55.0,54.45,54.47,1386600.0,36.317,36.5228,36.1576,36.1709,1386600.0
2008-05-02 10:30:00,54.47,54.67,54.4,54.43,1056900.0,36.1709,36.3037,36.1244,36.1443,1056900.0
2008-05-02 11:00:00,54.43,54.68,54.43,54.57,630900.0,36.1443,36.3103,36.1443,36.2373,630900.0
2008-05-02 11:30:00,54.59,54.76,54.56,54.69,453000.0,36.2506,36.3635,36.2306,36.317,453000.0
2008-05-02 12:00:00,54.68,54.78,54.54,54.7,1332300.0,36.3103,36.3767,36.2174,36.3236,1332300.0
2008-05-02 12:30:00,54.7,54.72,54.48,54.52,579900.0,36.3236,36.3369,36.1775,36.2041,579900.0
2008-05-02 13:00:00,54.52,54.56,54.18,54.35,675300.0,36.2041,36.2306,35.9783,36.0912,675300.0
2008-05-02 13:30:00,54.34,54.6,54.29,54.48,635400.0,36.0845,36.2572,36.0513,36.1775,635400.0
2008-05-02 14:00:00,54.48,54.59,54.2,54.3,810900.0,36.1775,36.2506,35.9916,36.058,810900.0
2008-05-02 14:30:00,54.3,54.57,54.29,54.43,852300.0,36.058,36.2373,36.0513,36.1443,852300.0
2008-05-02 15:00:00,54.41,54.72,54.4,54.62,831000.0,36.131,36.3369,36.1244,36.2705,831000.0
2008-05-02 15:30:00,54.62,54.68,54.39,54.57,1971000.0,36.2705,36.3103,36.1178,36.2373,1971000.0
2008-05-05 09:30:00,54.41,54.55,54.12,54.37,1083900.0,36.131,36.224,35.9385,36.1045,1083900.0
2008-05-05 10:00:00,54.42,54.52,53.96,53.97,1120200.0,36.1377,36.2041,35.8322,35.8388,1120200.0
2008-05-05 10:30:00,53.97,54.21,53.94,53.95,983400.0,35.8388,35.9982,35.8189,35.8256,983400.0
2008-05-05 11:00:00,53.95,54.11,53.88,53.98,947400.0,35.8256,35.9318,35.7791,35.8455,947400.0
2008-05-05 11:30:00,53.98,54.2,53.97,54.17,608400.0,35.8455,35.9916,35.8388,35.9717,608400.0
2008-05-05 12:00:00,54.17,54.22,54.02,54.13,570600.0,35.9717,36.0049,35.8721,35.9451,570600.0
2008-05-05 12:30:00,54.12,54.21,54.06,54.09,458400.0,35.9385,35.9982,35.8986,35.9185,458400.0
2008-05-05 13:00:00,54.1,54.13,53.91,53.99,737100.0,35.9252,35.9451,35.799,35.8521,737100.0
2008-05-05 13:30:00,53.99,54.08,53.77,53.81,806700.0,35.8521,35.9119,35.706,35.7326,806700.0
2008-05-05 14:00:00,53.82,53.96,53.77,53.96,600600.0,35.7392,35.8322,35.706,35.8322,600600.0
2008-05-05 14:30:00,53.95,54.03,53.88,53.91,587100.0,35.8256,35.8787,35.7791,35.799,587100.0
2008-05-05 15:00:00,53.92,54.13,53.92,54.05,704400.0,35.8056,35.9451,35.8056,35.892,704400.0
2008-05-05 15:30:00,54.05,54.07,53.72,53.79,2165100.0,35.892,35.9053,35.6728,35.7193,2165100.0
2008-05-06 09:30:00,53.47,53.51,53.06,53.15,2494500.0,35.5068,35.5334,35.2346,35.2943,2494500.0
2008-05-06 10:00:00,53.15,53.65,53.14,53.54,1284300.0,35.2943,35.6264,35.2877,35.5533,1284300.0
2008-05-06 10:30:00,53.53,53.91,53.44,53.88,1040100.0,35.5467,35.799,35.4869,35.7791,1040100.0
2008-05-06 11:00:00,53.88,53.91,53.7,53.72,632100.0,35.7791,35.799,35.6596,35.6728,632100.0
2008-05-06 11:30:00,53.73,53.79,53.51,53.79,591900.0,35.6795,35.7193,35.5334,35.7193,591900.0
2008-05-06 12:00:00,53.79,54.1,53.78,53.99,873600.0,35.7193,35.9252,35.7127,35.8521,873600.0
2008-05-06 12:30:00,53.99,54.21,53.94,54.18,488700.0,35.8521,35.9982,35.8189,35.9783,488700.0
2008-05-06 13:00:00,54.18,54.28,54.11,54.12,566400.0,35.9783,36.0447,35.9318,35.9385,566400.0
2008-05-06 13:30:00,54.11,54.34,54.08,54.22,495600.0,35.9318,36.0845,35.9119,36.0049,495600.0
2008-05-06 14:00:00,54.23,54.31,54.03,54.28,608400.0,36.0115,36.0646,35.8787,36.0447,608400.0
2008-05-06 14:30:00,54.29,54.56,54.16,54.48,798000.0,36.0513,36.2306,35.965,36.1775,798000.0
2008-05-06 15:00:00,54.48,54.69,54.38,54.56,1226700.0,36.1775,36.317,36.1111,36.2306,1226700.0
2008-05-06 15:30:00,54.58,54.74,54.42,54.53,2855100.0,36.2439,36.3502,36.1377,36.2107,2855100.0
2008-05-07 09:30:00,52.72,52.91,52.47,52.81,2661600.0,35.0088,35.135,34.8428,35.0686,2661600.0
2008-05-07 10:00:00,52.82,52.89,52.53,52.61,1428600.0,35.0752,35.1217,34.8826,34.9357,1428600.0
2008-05-07 10:30:00,52.61,52.82,52.5,52.53,1306800.0,34.9357,35.0752,34.8627,34.8826,1306800.0
2008-05-07 11:00:00,52.53,52.64,52.44,52.45,1177500.0,34.8826,34.9557,34.8229,34.8295,1177500.0
2008-05-07 11:30:00,52.46,52.46,52.29,52.29,1460400.0,34.8361,34.8361,34.7232,34.7232,1460400.0
2008-05-07 12:00:00,52.29,52.49,52.25,52.45,916200.0,34.7232,34.8561,34.6967,34.8295,916200.0
2008-05-07 12:30:00,52.4,52.54,52.4,52.52,427500.0,34.7963,34.8893,34.7963,34.876,427500.0
2008-05-07 13:00:00,52.53,52.53,52.22,52.25,723300.0,34.8826,34.8826,34.6768,34.6967,723300.0
2008-05-07 13:30:00,52.25,52.33,52.17,52.32,512100.0,34.6967,34.7498,34.6436,34.7432,512100.0
2008-05-07 14:00:00,52.3,52.3,51.77,51.81,2109300.0,34.7299,34.7299,34.3779,34.4045,2109300.0
2008-05-07 14:30:00,51.81,51.81,51.52,51.56,1931400.0,34.4045,34.4045,34.2119,34.2385,1931400.0
2008-05-07 15:00:00,51.56,51.57,51.14,51.28,2236500.0,34.2385,34.2451,33.9596,34.0526,2236500.0
2008-05-07 15:30:00,51.28,51.6,51.03,51.23,5827800.0,34.0526,34.265,33.8865,34.0193,5827800.0
2008-05-07 16:00:00,51.27,51.4,51.07,51.35,6425400.0,34.0459,34.1322,33.9131,34.099,6425400.0
2008-05-08 09:30:00,51.6,51.79,51.42,51.58,1689600.0,34.265,34.3912,34.1455,34.2518,1689600.0
2008-05-08 10:00:00,51.57,51.64,51.33,51.46,1768500.0,34.2451,34.2916,34.0858,34.1721,1768500.0
2008-05-08 10:30:00,51.46,51.5,51.23,51.43,1417200.0,34.1721,34.1986,34.0193,34.1522,1417200.0
2008-05-08 11:00:00,51.43,51.74,51.32,51.73,925200.0,34.1522,34.358,34.0791,34.3514,925200.0
2008-05-08 11:30:00,51.73,51.89,51.63,51.68,793800.0,34.3514,34.4576,34.285,34.3182,793800.0
2008-05-08 12:00:00,51.69,51.76,51.51,51.51,465900.0,34.3248,34.3713,34.2053,34.2053,465900.0
2008-05-08 12:30:00,51.51,51.71,51.46,51.66,424500.0,34.2053,34.3381,34.1721,34.3049,424500.0
2008-05-08 13:00:00,51.65,51.89,51.58,51.85,533100.0,34.2983,34.4576,34.2518,34.4311,533100.0
2008-05-08 13:30:00,51.86,52.09,51.76,52.06,777600.0,34.4377,34.5904,34.3713,34.5705,777600.0
2008-05-08 14:00:00,52.05,52.12,51.88,51.98,903300.0,34.5639,34.6104,34.451,34.5174,903300.0
2008-05-08 14:30:00,51.99,52.07,51.72,51.79,777600.0,34.524,34.5772,34.3447,34.3912,777600.0
2008-05-08 15:00:00,51.79,51.97,51.56,51.63,970200.0,34.3912,34.5107,34.2385,34.285,970200.0
2008-05-08 15:30:00,51.63,51.98,51.63,51.95,2578800.0,34.285,34.5174,34.285,34.4975,2578800.0
2008-05-08 16:00:00,51.95,51.98,51.7,51.7,2238900.0,34.4975,34.5174,34.3315,34.3315,2238900.0
2008-05-09 09:30:00,50.73,50.85,50.43,50.64,1893600.0,33.6873,33.767,33.4881,33.6276,1893600.0
2008-05-09 10:00:00,50.64,50.87,50.63,50.77,1069800.0,33.6276,33.7803,33.6209,33.7139,1069800.0
2008-05-09 10:30:00,50.77,51.04,50.75,50.95,1156500.0,33.7139,33.8932,33.7006,33.8334,1156500.0
2008-05-09 11:00:00,50.96,51.0,50.78,50.94,814200.0,33.8401,33.8666,33.7205,33.8268,814200.0
2008-05-09 11:30:00,50.93,50.98,50.78,50.81,753300.0,33.8201,33.8533,33.7205,33.7404,753300.0
2008-05-09 12:00:00,50.83,50.83,50.73,50.82,561000.0,33.7537,33.7537,33.6873,33.7471,561000.0
2008-05-09 12:30:00,50.82,50.94,50.75,50.92,501000.0,33.7471,33.8268,33.7006,33.8135,501000.0
2008-05-09 13:00:00,50.91,50.93,50.62,50.62,753300.0,33.8069,33.8201,33.6143,33.6143,753300.0
2008-05-09 13:30:00,50.62,50.67,50.5,50.63,961500.0,33.6143,33.6475,33.5346,33.6209,961500.0
2008-05-09 14:00:00,50.62,50.75,50.59,50.62,456000.0,33.6143,33.7006,33.5944,33.6143,456000.0
2008-05-09 14:30:00,50.62,50.77,50.61,50.72,552600.0,33.6143,33.7139,33.6076,33.6807,552600.0
2008-05-09 15:00:00,50.71,50.89,50.65,50.87,534900.0,33.674,33.7936,33.6342,33.7803,534900.0
2008-05-09 15:30:00,50.86,51.08,50.68,50.73,2257500.0,33.7737,33.9197,33.6541,33.6873,2257500.0
2008-05-12 09:30:00,50.83,50.92,50.04,50.12,2092500.0,33.7537,33.8135,33.2291,33.2823,2092500.0
2008-05-12 10:00:00,50.13,50.32,50.05,50.24,1068600.0,33.2889,33.4151,33.2358,33.3619,1068600.0
2008-05-12 10:30:00,50.23,50.37,50.17,50.21,1059900.0,33.3553,33.4483,33.3155,33.342,1059900.0
2008-05-12 11:00:00,50.22,50.46,50.19,50.46,1199400.0,33.3487,33.508,33.3287,33.508,1199400.0
2008-05-12 11:30:00,50.46,50.74,50.13,50.58,885900.0,33.508,33.694,33.2889,33.5877,885900.0
2008-05-12 12:00:00,50.59,50.67,50.33,50.36,606900.0,33.5944,33.6475,33.4217,33.4416,606900.0
2008-05-12 12:30:00,50.36,50.39,50.27,50.29,576600.0,33.4416,33.4615,33.3819,33.3951,576600.0
2008-05-12 13:00:00,50.29,50.36,50.21,50.22,407700.0,33.3951,33.4416,33.342,33.3487,407700.0
2008-05-12 13:30:00,50.22,50.33,50.14,50.28,351600.0,33.3487,33.4217,33.2955,33.3885,351600.0
2008-05-12 14:00:00,50.27,50.52,50.23,50.43,558000.0,33.3819,33.5479,33.3553,33.4881,558000.0
2008-05-12 14:30:00,50.43,50.67,50.33,50.64,799800.0,33.4881,33.6475,33.4217,33.6276,799800.0
2008-05-12 15:00:00,50.64,50.76,50.54,50.7,1092900.0,33.6276,33.7072,33.5612,33.6674,1092900.0
2008-05-12 15:30:00,50.7,50.9,50.61,50.82,2412000.0,33.6674,33.8002,33.6076,33.7471,2412000.0
2008-05-13 09:30:00,51.65,51.74,51.25,51.33,1166700.0,34.2983,34.358,34.0326,34.0858,1166700.0
2008-05-13 10:00:00,51.33,51.42,51.2,51.3,556500.0,34.0858,34.1455,33.9994,34.0658,556500.0
2008-05-13 10:30:00,51.33,51.41,51.04,51.08,760500.0,34.0858,34.1389,33.8932,33.9197,760500.0
2008-05-13 11:00:00,51.07,51.27,51.02,51.11,640200.0,33.9131,34.0459,33.8799,33.9397,640200.0
2008-05-13 11:30:00,51.11,51.18,51.04,51.16,769500.0,33.9397,33.9861,33.8932,33.9729,769500.0
2008-05-13 12:00:00,51.15,51.33,51.14,51.24,366300.0,33.9662,34.0858,33.9596,34.026,366300.0
2008-05-13 12:30:00,51.24,51.37,51.14,51.36,884100.0,34.026,34.1123,33.9596,34.1057,884100.0
2008-05-13 13:00:00,51.37,51.41,51.29,51.34,307200.0,34.1123,34.1389,34.0592,34.0924,307200.0
2008-05-13 13:30:00,51.33,51.43,51.29,51.35,185400.0,34.0858,34.1522,34.0592,34.099,185400.0
2008-05-13 14:00:00,51.35,51.44,51.35,51.39,204600.0,34.099,34.1588,34.099,34.1256,204600.0
2008-05-13 14:30:00,51.39,51.61,51.36,51.59,519000.0,34.1256,34.2717,34.1057,34.2584,519000.0
2008-05-13 15:00:00,51.59,51.63,51.37,51.44,458700.0,34.2584,34.285,34.1123,34.1588,458700.0
2008-05-13 15:30:00,51.44,51.67,51.32,51.62,1910100.0,34.1588,34.3115,34.0791,34.2783,1910100.0
2008-05-14 09:30:00,51.86,52.04,51.78,52.0,1194600.0,34.4377,34.5572,34.3846,34.5307,1194600.0
2008-05-14 10:00:00,52.0,52.26,51.99,52.23,598800.0,34.5307,34.7033,34.524,34.6834,598800.0
2008-05-14 10:30:00,52.24,52.33,52.11,52.12,522600.0,34.69,34.7498,34.6037,34.6104,522600.0
2008-05-14 11:00:00,52.12,52.28,52.03,52.28,482400.0,34.6104,34.7166,34.5506,34.7166,482400.0
2008-05-14 11:30:00,52.27,52.41,52.21,52.37,310500.0,34.71,34.8029,34.6701,34.7764,310500.0
2008-05-14 12:00:00,52.36,52.47,52.33,52.36,420300.0,34.7697,34.8428,34.7498,34.7697,420300.0
2008-05-14 12:30:00,52.36,52.45,52.35,52.42,301500.0,34.7697,34.8295,34.7631,34.8096,301500.0
2008-05-14 13:00:00,52.42,52.52,52.39,52.47,249900.0,34.8096,34.876,34.7896,34.8428,249900.0
2008-05-14 13:30:00,52.48,52.55,52.43,52.53,213900.0,34.8494,34.8959,34.8162,34.8826,213900.0
2008-05-14 14:00:00,52.53,52.56,52.44,52.51,701700.0,34.8826,34.9025,34.8229,34.8693,701700.0
2008-05-14 14:30:00,52.51,52.61,52.47,52.51,714900.0,34.8693,34.9357,34.8428,34.8693,714900.0
2008-05-14 15:00:00,52.49,52.51,52.22,52.22,1086300.0,34.8561,34.8693,34.6768,34.6768,1086300.0
2008-05-14 15:30:00,52.23,52.23,51.86,51.96,2124900.0,34.6834,34.6834,34.4377,34.5041,2124900.0
2008-05-14 16:00:00,51.97,52.06,51.93,51.98,2483100.0,34.5107,34.5705,34.4842,34.5174,2483100.0
2008-05-15 09:30:00,52.08,52.23,51.94,52.2,741300.0,34.5838,34.6834,34.4908,34.6635,741300.0
2008-05-15 10:00:00,52.2,52.29,51.99,52.21,815400.0,34.6635,34.7232,34.524,34.6701,815400.0
2008-05-15 10:30:00,52.2,52.43,52.16,52.42,775500.0,34.6635,34.8162,34.6369,34.8096,775500.0
2008-05-15 11:00:00,52.42,52.44,52.23,52.23,414000.0,34.8096,34.8229,34.6834,34.6834,414000.0
2008-05-15 11:30:00,52.25,52.35,52.2,52.35,590100.0,34.6967,34.7631,34.6635,34.7631,590100.0
2008-05-15 12:00:00,52.35,52.39,52.15,52.31,622500.0,34.7631,34.7896,34.6303,34.7365,622500.0
2008-05-15 12:30:00,52.31,52.42,52.28,52.34,381300.0,34.7365,34.8096,34.7166,34.7564,381300.0
2008-05-15 13:00:00,52.33,52.4,52.25,52.28,370500.0,34.7498,34.7963,34.6967,34.7166,370500.0
2008-05-15 13:30:00,52.29,52.36,52.19,52.29,492900.0,34.7232,34.7697,34.6568,34.7232,492900.0
2008-05-15 14:00:00,52.3,52.46,52.26,52.35,549600.0,34.7299,34.8361,34.7033,34.7631,549600.0
2008-05-15 14:30:00,52.35,52.61,52.34,52.48,660000.0,34.7631,34.9357,34.7564,34.8494,660000.0
2008-05-15 15:00:00,52.48,52.53,52.4,52.48,482400.0,34.8494,34.8826,34.7963,34.8494,482400.0
2008-05-15 15:30:00,52.48,52.75,52.39,52.68,2519400.0,34.8494,35.0287,34.7896,34.9822,2519400.0
2008-05-15 16:00:00,52.71,52.73,52.6,52.72,5105100.0,35.0021,35.0154,34.9291,35.0088,5105100.0
2008-05-16 09:30:00,52.66,53.05,52.53,52.9,1521000.0,34.9689,35.2279,34.8826,35.1283,1521000.0
2008-05-16 10:00:00,52.91,52.97,52.65,52.76,1106700.0,35.135,35.1748,34.9623,35.0353,1106700.0
2008-05-16 10:30:00,52.77,52.86,52.63,52.74,1346700.0,35.042,35.1018,34.949,35.0221,1346700.0
2008-05-16 11:00:00,52.72,52.74,52.54,52.58,584700.0,35.0088,35.0221,34.8893,34.9158,584700.0
2008-05-16 11:30:00,52.58,52.77,52.53,52.68,479100.0,34.9158,35.042,34.8826,34.9822,479100.0
2008-05-16 12:00:00,52.68,52.84,52.67,52.81,488700.0,34.9822,35.0885,34.9756,35.0686,488700.0
2008-05-16 12:30:00,52.82,52.9,52.76,52.85,453600.0,35.0752,35.1283,35.0353,35.0951,453600.0
2008-05-16 13:00:00,52.84,52.93,52.76,52.86,412500.0,35.0885,35.1482,35.0353,35.1018,412500.0
2008-05-16 13:30:00,52.87,52.9,52.72,52.82,344400.0,35.1084,35.1283,35.0088,35.0752,344400.0
2008-05-16 14:00:00,52.81,52.92,52.77,52.87,416700.0,35.0686,35.1416,35.042,35.1084,416700.0
2008-05-16 14:30:00,52.87,52.99,52.83,52.92,531000.0,35.1084,35.1881,35.0818,35.1416,531000.0
2008-05-16 15:00:00,52.92,52.98,52.86,52.89,556200.0,35.1416,35.1814,35.1018,35.1217,556200.0
2008-05-16 15:30:00,52.89,52.96,52.78,52.9,1386300.0,35.1217,35.1682,35.0486,35.1283,1386300.0
2008-05-19 09:30:00,52.9,53.19,52.81,53.16,1381500.0,35.1283,35.3209,35.0686,35.301,1381500.0
2008-05-19 10:00:00,53.16,53.41,53.1,53.18,1421100.0,35.301,35.467,35.2611,35.3142,1421100.0
2008-05-19 10:30:00,53.18,53.39,53.15,53.38,819600.0,35.3142,35.4537,35.2943,35.4471,819600.0
2008-05-19 11:00:00,53.38,53.53,53.35,53.49,846300.0,35.4471,35.5467,35.4271,35.5201,846300.0
2008-05-19 11:30:00,53.48,53.69,53.47,53.51,1026300.0,35.5135,35.6529,35.5068,35.5334,1026300.0
2008-05-19 12:00:00,53.5,53.66,53.48,53.57,363600.0,35.5267,35.633,35.5135,35.5732,363600.0
2008-05-19 12:30:00,53.57,53.65,53.4,53.41,445800.0,35.5732,35.6264,35.4603,35.467,445800.0
2008-05-19 13:00:00,53.42,53.62,53.41,53.6,482400.0,35.4736,35.6064,35.467,35.5932,482400.0
2008-05-19 13:30:00,53.62,53.63,53.31,53.31,390900.0,35.6064,35.6131,35.4006,35.4006,390900.0
2008-05-19 14:00:00,53.31,53.35,52.9,53.09,1348200.0,35.4006,35.4271,35.1283,35.2545,1348200.0
2008-05-19 14:30:00,53.09,53.2,53.0,53.16,962700.0,35.2545,35.3275,35.1947,35.301,962700.0
2008-05-19 15:00:00,53.16,53.22,53.01,53.12,660300.0,35.301,35.3408,35.2014,35.2744,660300.0
2008-05-19 15:30:00,53.12,53.14,52.81,52.98,1588200.0,35.2744,35.2877,35.0686,35.1814,1588200.0
2008-05-20 09:30:00,51.58,51.68,51.37,51.47,2145900.0,34.2518,34.3182,34.1123,34.1787,2145900.0
2008-05-20 10:00:00,51.46,51.53,51.29,51.47,1272900.0,34.1721,34.2186,34.0592,34.1787,1272900.0
2008-05-20 10:30:00,51.47,51.5,51.29,51.43,1341900.0,34.1787,34.1986,34.0592,34.1522,1341900.0
2008-05-20 11:00:00,51.43,51.44,51.27,51.28,716700.0,34.1522,34.1588,34.0459,34.0526,716700.0
2008-05-20 11:30:00,51.28,51.36,51.07,51.14,672600.0,34.0526,34.1057,33.9131,33.9596,672600.0
2008-05-20 12:00:00,51.16,51.37,51.1,51.32,375300.0,33.9729,34.1123,33.933,34.0791,375300.0
2008-05-20 12:30:00,51.33,51.4,51.23,51.3,375300.0,34.0858,34.1322,34.0193,34.0658,375300.0
2008-05-20 13:00:00,51.29,51.36,51.19,51.25,410400.0,34.0592,34.1057,33.9928,34.0326,410400.0
2008-05-20 13:30:00,51.23,51.27,51.04,51.08,608400.0,34.0193,34.0459,33.8932,33.9197,608400.0
2008-05-20 14:00:00,51.06,51.15,50.97,50.97,426600.0,33.9065,33.9662,33.8467,33.8467,426600.0
2008-05-20 14:30:00,50.97,51.18,50.97,51.04,507600.0,33.8467,33.9861,33.8467,33.8932,507600.0
2008-05-20 15:00:00,51.04,51.23,51.04,51.08,1019100.0,33.8932,34.0193,33.8932,33.9197,1019100.0
2008-05-20 15:30:00,51.07,51.16,50.85,50.93,4436700.0,33.9131,33.9729,33.767,33.8201,4436700.0
2008-05-21 09:30:00,52.08,52.32,51.94,51.97,1392300.0,34.5838,34.7432,34.4908,34.5107,1392300.0
2008-05-21 10:00:00,51.96,52.17,51.83,52.04,1121400.0,34.5041,34.6436,34.4178,34.5572,1121400.0
2008-05-21 10:30:00,52.0,52.02,51.49,51.49,690300.0,34.5307,34.5439,34.192,34.192,690300.0
2008-05-21 11:00:00,51.49,51.73,51.43,51.72,579600.0,34.192,34.3514,34.1522,34.3447,579600.0
2008-05-21 11:30:00,51.72,51.83,51.58,51.82,465000.0,34.3447,34.4178,34.2518,34.4111,465000.0
2008-05-21 12:00:00,51.82,51.84,51.71,51.83,319800.0,34.4111,34.4244,34.3381,34.4178,319800.0
2008-05-21 12:30:00,51.83,51.98,51.78,51.95,381600.0,34.4178,34.5174,34.3846,34.4975,381600.0
2008-05-21 13:00:00,51.97,51.97,51.64,51.65,838500.0,34.5107,34.5107,34.2916,34.2983,838500.0
2008-05-21 13:30:00,51.64,51.81,51.49,51.58,627000.0,34.2916,34.4045,34.192,34.2518,627000.0
2008-05-21 14:00:00,51.58,51.58,50.97,50.98,1324500.0,34.2518,34.2518,33.8467,33.8533,1324500.0
2008-05-21 14:30:00,50.99,51.16,50.78,51.14,1915500.0,33.86,33.9729,33.7205,33.9596,1915500.0
2008-05-21 15:00:00,51.16,51.23,50.96,51.07,686400.0,33.9729,34.0193,33.8401,33.9131,686400.0
2008-05-21 15:30:00,51.07,51.18,50.57,50.88,3351300.0,33.9131,33.9861,33.5811,33.7869,3351300.0
2008-05-21 16:00:00,50.87,50.93,50.71,50.82,3172200.0,33.7803,33.8201,33.674,33.7471,3172200.0
2008-05-22 09:30:00,51.32,51.32,50.87,50.97,1152900.0,34.0791,34.0791,33.7803,33.8467,1152900.0
2008-05-22 10:00:00,50.96,51.18,50.95,51.05,740100.0,33.8401,33.9861,33.8334,33.8998,740100.0
2008-05-22 10:30:00,51.07,51.26,51.05,51.18,1099200.0,33.9131,34.0393,33.8998,33.9861,1099200.0
2008-05-22 11:00:00,51.18,51.25,51.12,51.16,486300.0,33.9861,34.0326,33.9463,33.9729,486300.0
2008-05-22 11:30:00,51.16,51.18,50.9,50.96,561900.0,33.9729,33.9861,33.8002,33.8401,561900.0
2008-05-22 12:00:00,50.95,50.98,50.75,50.83,504300.0,33.8334,33.8533,33.7006,33.7537,504300.0
2008-05-22 12:30:00,50.84,51.12,50.83,51.11,625800.0,33.7604,33.9463,33.7537,33.9397,625800.0
2008-05-22 13:00:00,51.11,51.16,51.01,51.1,274500.0,33.9397,33.9729,33.8733,33.933,274500.0
2008-05-22 13:30:00,51.09,51.33,51.06,51.25,476700.0,33.9264,34.0858,33.9065,34.0326,476700.0
2008-05-22 14:00:00,51.25,51.28,51.0,51.01,673500.0,34.0326,34.0526,33.8666,33.8733,673500.0
2008-05-22 14:30:00,51.01,51.12,51.0,51.11,604200.0,33.8733,33.9463,33.8666,33.9397,604200.0
2008-05-22 15:00:00,51.12,51.17,50.99,50.99,532500.0,33.9463,33.9795,33.86,33.86,532500.0
2008-05-22 15:30:00,50.98,51.17,50.96,51.08,1588200.0,33.8533,33.9795,33.8401,33.9197,1588200.0
2008-05-22 16:00:00,51.02,51.2,50.95,50.96,4491600.0,33.8799,33.9994,33.8334,33.8401,4491600.0
2008-05-23 09:30:00,50.55,50.64,50.01,50.03,3563400.0,33.5678,33.6276,33.2092,33.2225,3563400.0
2008-05-23 10:00:00,50.03,50.17,49.85,49.86,1284300.0,33.2225,33.3155,33.103,33.1096,1284300.0
2008-05-23 10:30:00,49.84,49.95,49.64,49.94,1149000.0,33.0963,33.1694,32.9635,33.1627,1149000.0
2008-05-23 11:00:00,49.94,49.94,49.59,49.67,672900.0,33.1627,33.1627,32.9303,32.9834,672900.0
2008-05-23 11:30:00,49.66,49.78,49.54,49.68,923700.0,32.9768,33.0565,32.8971,32.9901,923700.0
2008-05-23 12:00:00,49.68,49.78,49.65,49.69,669900.0,32.9901,33.0565,32.9701,32.9967,669900.0
2008-05-23 12:30:00,49.69,49.69,49.53,49.58,727800.0,32.9967,32.9967,32.8905,32.9237,727800.0
2008-05-23 13:00:00,49.58,49.79,49.56,49.69,565200.0,32.9237,33.0631,32.9104,32.9967,565200.0
2008-05-23 13:30:00,49.69,49.83,49.62,49.65,522900.0,32.9967,33.0897,32.9502,32.9701,522900.0
2008-05-23 14:00:00,49.64,49.79,49.6,49.72,610200.0,32.9635,33.0631,32.9369,33.0166,610200.0
2008-05-23 14:30:00,49.73,49.86,49.64,49.72,836100.0,33.0233,33.1096,32.9635,33.0166,836100.0
2008-05-23 15:00:00,49.72,49.81,49.61,49.75,987900.0,33.0166,33.0764,32.9436,33.0366,987900.0
2008-05-23 15:30:00,49.75,49.85,49.65,49.68,3240300.0,33.0366,33.103,32.9701,32.9901,3240300.0
2008-05-27 09:30:00,49.57,49.81,49.24,49.3,1306500.0,32.917,33.0764,32.6979,32.7377,1306500.0
2008-05-27 10:00:00,49.3,49.68,49.24,49.38,1791300.0,32.7377,32.9901,32.6979,32.7909,1791300.0
2008-05-27 10:30:00,49.37,49.47,49.28,49.3,720000.0,32.7842,32.8506,32.7244,32.7377,720000.0
2008-05-27 11:00:00,49.34,49.53,48.91,49.05,1436100.0,32.7643,32.8905,32.4788,32.5717,1436100.0
2008-05-27 11:30:00,49.04,49.13,48.81,48.84,1015200.0,32.5651,32.6248,32.4123,32.4323,1015200.0
2008-05-27 12:00:00,48.84,49.05,48.76,49.0,719100.0,32.4323,32.5717,32.3791,32.5385,719100.0
2008-05-27 12:30:00,49.0,49.17,48.94,49.16,630300.0,32.5385,32.6514,32.4987,32.6448,630300.0
2008-05-27 13:00:00,49.15,49.16,48.99,49.07,676800.0,32.6381,32.6448,32.5319,32.585,676800.0
2008-05-27 13:30:00,49.07,49.33,49.02,49.3,724500.0,32.585,32.7577,32.5518,32.7377,724500.0
2008-05-27 14:00:00,49.31,49.44,49.26,49.4,738000.0,32.7444,32.8307,32.7112,32.8041,738000.0
2008-05-27 14:30:00,49.4,49.77,49.38,49.73,946800.0,32.8041,33.0498,32.7909,33.0233,946800.0
2008-05-27 15:00:00,49.73,49.87,49.67,49.81,917700.0,33.0233,33.1162,32.9834,33.0764,917700.0
2008-05-27 15:30:00,49.81,50.1,49.8,50.06,2116800.0,33.0764,33.269,33.0698,33.2424,2116800.0
2008-05-28 09:30:00,50.05,50.05,49.56,49.66,1547100.0,33.2358,33.2358,32.9104,32.9768,1547100.0
2008-05-28 10:00:00,49.66,49.67,49.3,49.31,810000.0,32.9768,32.9834,32.7377,32.7444,810000.0
2008-05-28 10:30:00,49.3,49.58,49.3,49.52,440400.0,32.7377,32.9237,32.7377,32.8838,440400.0
2008-05-28 11:00:00,49.52,49.54,49.29,49.38,491400.0,32.8838,32.8971,32.7311,32.7909,491400.0
2008-05-28 11:30:00,49.37,49.51,49.34,49.4,467100.0,32.7842,32.8772,32.7643,32.8041,467100.0
2008-05-28 12:00:00,49.41,49.41,49.22,49.28,630600.0,32.8108,32.8108,32.6846,32.7244,630600.0
2008-05-28 12:30:00,49.29,49.42,49.25,49.39,269700.0,32.7311,32.8174,32.7045,32.7975,269700.0
2008-05-28 13:00:00,49.39,49.53,49.34,49.5,377700.0,32.7975,32.8905,32.7643,32.8705,377700.0
2008-05-28 13:30:00,49.48,49.56,49.31,49.45,440100.0,32.8573,32.9104,32.7444,32.8373,440100.0
2008-05-28 14:00:00,49.47,49.52,49.34,49.38,481200.0,32.8506,32.8838,32.7643,32.7909,481200.0
2008-05-28 14:30:00,49.38,49.5,49.36,49.47,371400.0,32.7909,32.8705,32.7776,32.8506,371400.0
2008-05-28 15:00:00,49.47,49.75,49.45,49.7,667800.0,32.8506,33.0366,32.8373,33.0034,667800.0
2008-05-28 15:30:00,49.71,50.01,49.63,49.93,1600500.0,33.01,33.2092,32.9569,33.1561,1600500.0
2008-05-28 16:00:00,49.92,50.02,49.92,49.97,3187500.0,33.1494,33.2158,33.1494,33.1826,3187500.0
2008-05-29 09:30:00,49.92,50.3,49.69,50.12,1042800.0,33.1494,33.4018,32.9967,33.2823,1042800.0
2008-05-29 10:00:00,50.14,50.25,50.01,50.12,1099800.0,33.2955,33.3686,33.2092,33.2823,1099800.0
2008-05-29 10:30:00,50.14,50.59,50.05,50.52,2404800.0,33.2955,33.5944,33.2358,33.5479,2404800.0
2008-05-29 11:00:00,50.51,50.58,50.45,50.53,1158600.0,33.5412,33.5877,33.5014,33.5545,1158600.0
2008-05-29 11:30:00,50.53,50.82,50.45,50.79,865500.0,33.5545,33.7471,33.5014,33.7272,865500.0
2008-05-29 12:00:00,50.8,50.83,50.69,50.75,441300.0,33.7338,33.7537,33.6608,33.7006,441300.0
2008-05-29 12:30:00,50.75,51.01,50.72,50.94,753000.0,33.7006,33.8733,33.6807,33.8268,753000.0
2008-05-29 13:00:00,50.95,51.05,50.83,50.85,1187100.0,33.8334,33.8998,33.7537,33.767,1187100.0
2008-05-29 13:30:00,50.85,50.86,50.74,50.81,574800.0,33.767,33.7737,33.694,33.7404,574800.0
2008-05-29 14:00:00,50.82,50.95,50.8,50.86,684000.0,33.7471,33.8334,33.7338,33.7737,684000.0
2008-05-29 14:30:00,50.86,50.93,50.68,50.79,601200.0,33.7737,33.8201,33.6541,33.7272,601200.0
2008-05-29 15:00:00,50.78,50.79,50.4,50.44,831000.0,33.7205,33.7272,33.4682,33.4947,831000.0
2008-05-29 15:30:00,50.46,50.71,50.45,50.65,1914000.0,33.508,33.674,33.5014,33.6342,1914000.0
2008-05-29 16:00:00,50.64,50.75,50.63,50.71,4022100.0,33.6276,33.7006,33.6209,33.674,4022100.0
2008-05-30 09:30:00,50.83,50.99,50.72,50.81,667500.0,33.7537,33.86,33.6807,33.7404,667500.0
2008-05-30 10:00:00,50.8,51.01,50.66,51.0,625200.0,33.7338,33.8733,33.6408,33.8666,625200.0
2008-05-30 10:30:00,50.99,51.06,50.86,50.94,590100.0,33.86,33.9065,33.7737,33.8268,590100.0
2008-05-30 11:00:00,50.94,50.97,50.82,50.84,464100.0,33.8268,33.8467,33.7471,33.7604,464100.0
2008-05-30 11:30:00,50.84,51.01,50.83,50.98,376500.0,33.7604,33.8733,33.7537,33.8533,376500.0
2008-05-30 12:00:00,50.98,50.98,50.81,50.88,259500.0,33.8533,33.8533,33.7404,33.7869,259500.0
2008-05-30 12:30:00,50.88,50.95,50.85,50.9,129000.0,33.7869,33.8334,33.767,33.8002,129000.0
2008-05-30 13:00:00,50.89,50.92,50.83,50.9,161700.0,33.7936,33.8135,33.7537,33.8002,161700.0
2008-05-30 13:30:00,50.9,50.99,50.89,50.94,155100.0,33.8002,33.86,33.7936,33.8268,155100.0
2008-05-30 14:00:00,50.92,50.93,50.85,50.86,141900.0,33.8135,33.8201,33.767,33.7737,141900.0
2008-05-30 14:30:00,50.86,50.97,50.85,50.94,145800.0,33.7737,33.8467,33.767,33.8268,145800.0
2008-05-30 15:00:00,50.92,50.99,50.84,50.9,512400.0,33.8135,33.86,33.7604,33.8002,512400.0
2008-05-30 15:30:00,50.89,50.93,50.6,50.72,1022400.0,33.7936,33.8201,33.601,33.6807,1022400.0
2008-06-02 09:30:00,51.29,51.59,51.04,51.07,1816800.0,34.0592,34.2584,33.8932,33.9131,1816800.0
2008-06-02 10:00:00,51.07,51.18,50.87,50.91,1622400.0,33.9131,33.9861,33.7803,33.8069,1622400.0
2008-06-02 10:30:00,50.91,50.91,50.76,50.84,1085400.0,33.8069,33.8069,33.7072,33.7604,1085400.0
2008-06-02 11:00:00,50.84,50.95,50.76,50.8,966900.0,33.7604,33.8334,33.7072,33.7338,966900.0
2008-06-02 11:30:00,50.81,50.87,50.7,50.82,546000.0,33.7404,33.7803,33.6674,33.7471,546000.0
2008-06-02 12:00:00,50.81,50.9,50.75,50.83,415800.0,33.7404,33.8002,33.7006,33.7537,415800.0
2008-06-02 12:30:00,50.85,50.9,50.27,50.28,1266900.0,33.767,33.8002,33.3819,33.3885,1266900.0
2008-06-02 13:00:00,50.26,50.36,50.14,50.34,1100100.0,33.3752,33.4416,33.2955,33.4283,1100100.0
2008-06-02 13:30:00,50.33,50.48,50.25,50.48,277800.0,33.4217,33.5213,33.3686,33.5213,277800.0
2008-06-02 14:00:00,50.48,50.52,50.39,50.49,299700.0,33.5213,33.5479,33.4615,33.528,299700.0
2008-06-02 14:30:00,50.48,50.52,50.3,50.43,438900.0,33.5213,33.5479,33.4018,33.4881,438900.0
2008-06-02 15:00:00,50.43,50.7,50.31,50.66,640500.0,33.4881,33.6674,33.4084,33.6408,640500.0
2008-06-02 15:30:00,50.66,50.94,50.66,50.88,1068000.0,33.6408,33.8268,33.6408,33.7869,1068000.0
2008-06-03 09:30:00,50.09,50.09,49.53,49.81,2119800.0,33.2623,33.2623,32.8905,33.0764,2119800.0
2008-06-03 10:00:00,49.81,50.13,49.8,49.81,813600.0,33.0764,33.2889,33.0698,33.0764,813600.0
2008-06-03 10:30:00,49.83,49.92,49.73,49.88,494100.0,33.0897,33.1494,33.0233,33.1229,494100.0
2008-06-03 11:00:00,49.88,50.02,49.84,49.97,442200.0,33.1229,33.2158,33.0963,33.1826,442200.0
2008-06-03 11:30:00,49.98,50.13,49.88,50.11,389400.0,33.1893,33.2889,33.1229,33.2756,389400.0
2008-06-03 12:00:00,50.12,50.13,49.96,50.0,279000.0,33.2823,33.2889,33.176,33.2026,279000.0
2008-06-03 12:30:00,49.99,50.0,49.87,49.88,184500.0,33.1959,33.2026,33.1162,33.1229,184500.0
2008-06-03 13:00:00,49.9,49.98,49.69,49.69,619200.0,33.1362,33.1893,32.9967,32.9967,619200.0
2008-06-03 13:30:00,49.69,49.69,49.06,49.13,1447200.0,32.9967,32.9967,32.5784,32.6248,1447200.0
2008-06-03 14:00:00,49.13,49.3,48.91,48.91,1330200.0,32.6248,32.7377,32.4788,32.4788,1330200.0
2008-06-03 14:30:00,48.93,49.19,48.87,49.18,958200.0,32.492,32.6647,32.4522,32.658,958200.0
2008-06-03 15:00:00,49.17,49.45,49.06,49.44,1190400.0,32.6514,32.8373,32.5784,32.8307,1190400.0
2008-06-03 15:30:00,49.43,49.61,49.09,49.13,2581200.0,32.8241,32.9436,32.5983,32.6248,2581200.0
2008-06-04 09:30:00,48.67,48.92,48.51,48.64,1408800.0,32.3194,32.4854,32.2131,32.2995,1408800.0
2008-06-04 10:00:00,48.65,48.75,48.54,48.73,1129800.0,32.3061,32.3725,32.2331,32.3592,1129800.0
2008-06-04 10:30:00,48.73,48.79,48.57,48.69,962700.0,32.3592,32.3991,32.253,32.3327,962700.0
2008-06-04 11:00:00,48.69,49.08,48.64,49.03,910800.0,32.3327,32.5916,32.2995,32.5584,910800.0
2008-06-04 11:30:00,49.04,49.06,48.91,49.02,597600.0,32.5651,32.5784,32.4788,32.5518,597600.0
2008-06-04 12:00:00,49.02,49.07,48.98,49.01,617100.0,32.5518,32.585,32.5252,32.5452,617100.0
2008-06-04 12:30:00,49.01,49.1,48.9,48.9,500700.0,32.5452,32.6049,32.4721,32.4721,500700.0
2008-06-04 13:00:00,48.9,49.03,48.87,48.95,660300.0,32.4721,32.5584,32.4522,32.5053,660300.0
2008-06-04 13:30:00,48.94,49.04,48.91,48.99,378900.0,32.4987,32.5651,32.4788,32.5319,378900.0
2008-06-04 14:00:00,48.98,49.0,48.61,48.67,797100.0,32.5252,32.5385,32.2795,32.3194,797100.0
2008-06-04 14:30:00,48.67,48.76,48.35,48.44,1413000.0,32.3194,32.3791,32.1069,32.1666,1413000.0
2008-06-04 15:00:00,48.43,48.63,48.35,48.5,1136400.0,32.16,32.2928,32.1069,32.2065,1136400.0
2008-06-04 15:30:00,48.5,48.78,48.41,48.52,2086500.0,32.2065,32.3924,32.1467,32.2198,2086500.0
2008-06-04 16:00:00,48.52,48.54,48.44,48.46,3766500.0,32.2198,32.2331,32.1666,32.1799,3766500.0
2008-06-05 09:30:00,48.83,49.27,48.76,49.2,1309500.0,32.4256,32.7178,32.3791,32.6713,1309500.0
2008-06-05 10:00:00,49.2,49.53,49.07,49.34,1173900.0,32.6713,32.8905,32.585,32.7643,1173900.0
2008-06-05 10:30:00,49.33,49.4,49.29,49.32,699000.0,32.7577,32.8041,32.7311,32.751,699000.0
2008-06-05 11:00:00,49.33,49.42,49.27,49.41,658500.0,32.7577,32.8174,32.7178,32.8108,658500.0
2008-06-05 11:30:00,49.41,49.55,49.34,49.5,552900.0,32.8108,32.9037,32.7643,32.8705,552900.0
2008-06-05 12:00:00,49.5,49.72,49.47,49.68,832200.0,32.8705,33.0166,32.8506,32.9901,832200.0
2008-06-05 12:30:00,49.68,50.01,49.67,49.97,1403100.0,32.9901,33.2092,32.9834,33.1826,1403100.0
2008-06-05 13:00:00,49.97,50.0,49.72,49.76,448500.0,33.1826,33.2026,33.0166,33.0432,448500.0
2008-06-05 13:30:00,49.76,49.83,49.67,49.7,337500.0,33.0432,33.0897,32.9834,33.0034,337500.0
2008-06-05 14:00:00,49.69,49.7,49.38,49.49,769200.0,32.9967,33.0034,32.7909,32.8639,769200.0
2008-06-05 14:30:00,49.48,49.74,49.47,49.74,554400.0,32.8573,33.0299,32.8506,33.0299,554400.0
2008-06-05 15:00:00,49.75,49.92,49.7,49.77,1261200.0,33.0366,33.1494,33.0034,33.0498,1261200.0
2008-06-05 15:30:00,49.77,50.14,49.75,50.07,4118400.0,33.0498,33.2955,33.0366,33.249,4118400.0
2008-06-05 16:00:00,50.07,50.13,49.73,50.04,7338000.0,33.249,33.2889,33.0233,33.2291,7338000.0
2008-06-06 09:30:00,49.07,49.09,48.65,48.69,2542500.0,32.585,32.5983,32.3061,32.3327,2542500.0
2008-06-06 10:00:00,48.69,48.69,48.27,48.5,1852200.0,32.3327,32.3327,32.0538,32.2065,1852200.0
2008-06-06 10:30:00,48.49,48.58,48.29,48.49,1032900.0,32.1998,32.2596,32.067,32.1998,1032900.0
2008-06-06 11:00:00,48.49,48.5,48.27,48.3,718200.0,32.1998,32.2065,32.0538,32.0737,718200.0
2008-06-06 11:30:00,48.3,48.51,48.29,48.49,752700.0,32.0737,32.2131,32.067,32.1998,752700.0
2008-06-06 12:00:00,48.49,48.49,48.13,48.14,1275900.0,32.1998,32.1998,31.9608,31.9674,1275900.0
2008-06-06 12:30:00,48.16,48.23,48.04,48.12,1507500.0,31.9807,32.0272,31.901,31.9541,1507500.0
2008-06-06 13:00:00,48.12,48.14,47.89,48.03,1580400.0,31.9541,31.9674,31.8014,31.8944,1580400.0
2008-06-06 13:30:00,48.05,48.18,47.96,48.01,954300.0,31.9077,31.994,31.8479,31.8811,954300.0
2008-06-06 14:00:00,48.01,48.01,47.71,47.83,1083000.0,31.8811,31.8811,31.6819,31.7616,1083000.0
2008-06-06 14:30:00,47.83,47.9,47.59,47.59,1541400.0,31.7616,31.8081,31.6022,31.6022,1541400.0
2008-06-06 15:00:00,47.6,47.82,47.3,47.33,2664600.0,31.6088,31.7549,31.4096,31.4295,2664600.0
2008-06-06 15:30:00,47.33,47.58,47.2,47.28,7863000.0,31.4295,31.5956,31.3432,31.3963,7863000.0
2008-06-09 09:30:00,47.71,47.87,47.5,47.72,2631900.0,31.6819,31.7881,31.5424,31.6885,2631900.0
2008-06-09 10:00:00,47.72,47.95,47.57,47.78,1505100.0,31.6885,31.8413,31.5889,31.7284,1505100.0
2008-06-09 10:30:00,47.78,47.87,47.68,47.76,840000.0,31.7284,31.7881,31.662,31.7151,840000.0
2008-06-09 11:00:00,47.75,47.78,47.67,47.72,492900.0,31.7085,31.7284,31.6553,31.6885,492900.0
2008-06-09 11:30:00,47.73,47.78,47.65,47.66,339300.0,31.6952,31.7284,31.642,31.6487,339300.0
2008-06-09 12:00:00,47.66,47.69,47.57,47.66,291000.0,31.6487,31.6686,31.5889,31.6487,291000.0
2008-06-09 12:30:00,47.66,47.76,47.63,47.71,384600.0,31.6487,31.7151,31.6288,31.6819,384600.0
2008-06-09 13:00:00,47.7,47.72,47.28,47.4,981000.0,31.6752,31.6885,31.3963,31.476,981000.0
2008-06-09 13:30:00,47.39,47.45,47.04,47.22,490500.0,31.4694,31.5092,31.237,31.3565,490500.0
2008-06-09 14:00:00,47.22,47.22,46.8,47.06,1475100.0,31.3565,31.3565,31.0776,31.2503,1475100.0
2008-06-09 14:30:00,47.05,47.32,47.03,47.16,1077900.0,31.2436,31.4229,31.2303,31.3167,1077900.0
2008-06-09 15:00:00,47.15,47.32,47.0,47.15,1019400.0,31.31,31.4229,31.2104,31.31,1019400.0
2008-06-09 15:30:00,47.15,47.5,47.15,47.45,1899900.0,31.31,31.5424,31.31,31.5092,1899900.0
2008-06-10 09:30:00,46.45,46.55,46.33,46.47,3087000.0,30.8452,30.9116,30.7655,30.8585,3087000.0
2008-06-10 10:00:00,46.47,46.59,46.34,46.48,2088300.0,30.8585,30.9382,30.7721,30.8651,2088300.0
2008-06-10 10:30:00,46.48,46.53,46.26,46.31,1079700.0,30.8651,30.8983,30.719,30.7522,1079700.0
2008-06-10 11:00:00,46.31,46.4,46.0,46.0,2144100.0,30.7522,30.812,30.5464,30.5464,2144100.0
2008-06-10 11:30:00,46.01,46.34,45.96,46.18,1382700.0,30.553,30.7721,30.5198,30.6659,1382700.0
2008-06-10 12:00:00,46.19,46.6,46.18,46.58,1318200.0,30.6725,30.9448,30.6659,30.9315,1318200.0
2008-06-10 12:30:00,46.59,46.62,46.51,46.56,681600.0,30.9382,30.9581,30.885,30.9182,681600.0
2008-06-10 13:00:00,46.57,46.75,46.48,46.74,1286100.0,30.9249,31.0444,30.8651,31.0378,1286100.0
2008-06-10 13:30:00,46.73,46.73,46.48,46.5,895200.0,31.0311,31.0311,30.8651,30.8784,895200.0
2008-06-10 14:00:00,46.5,46.55,46.17,46.24,1046100.0,30.8784,30.9116,30.6592,30.7057,1046100.0
2008-06-10 14:30:00,46.24,46.36,46.17,46.29,1233300.0,30.7057,30.7854,30.6592,30.7389,1233300.0
2008-06-10 15:00:00,46.29,46.44,46.24,46.4,812700.0,30.7389,30.8385,30.7057,30.812,812700.0
2008-06-10 15:30:00,46.38,46.46,46.17,46.25,4572000.0,30.7987,30.8518,30.6592,30.7124,4572000.0
2008-06-11 09:30:00,46.39,46.45,45.9,45.9,1550700.0,30.8053,30.8452,30.48,30.48,1550700.0
2008-06-11 10:00:00,45.89,45.89,45.44,45.5,3041100.0,30.4733,30.4733,30.1745,30.2143,3041100.0
2008-06-11 10:30:00,45.5,45.68,45.4,45.68,1379100.0,30.2143,30.3339,30.1479,30.3339,1379100.0
2008-06-11 11:00:00,45.67,45.7,45.38,45.43,873900.0,30.3272,30.3471,30.1346,30.1679,873900.0
2008-06-11 11:30:00,45.44,45.56,45.33,45.53,985800.0,30.1745,30.2542,30.1014,30.2343,985800.0
2008-06-11 12:00:00,45.53,45.75,45.5,45.55,902700.0,30.2343,30.3803,30.2143,30.2475,902700.0
2008-06-11 12:30:00,45.56,45.63,45.31,45.36,617100.0,30.2542,30.3007,30.0882,30.1214,617100.0
2008-06-11 13:00:00,45.36,45.47,45.33,45.4,375600.0,30.1214,30.1944,30.1014,30.1479,375600.0
2008-06-11 13:30:00,45.41,45.41,45.21,45.33,653100.0,30.1546,30.1546,30.0218,30.1014,653100.0
2008-06-11 14:00:00,45.33,45.55,45.17,45.43,1083600.0,30.1014,30.2475,29.9952,30.1679,1083600.0
2008-06-11 14:30:00,45.44,45.46,45.23,45.24,864900.0,30.1745,30.1878,30.035,30.0417,864900.0
2008-06-11 15:00:00,45.24,45.45,45.23,45.42,976800.0,30.0417,30.1811,30.035,30.1612,976800.0
2008-06-11 15:30:00,45.41,45.46,45.12,45.18,3954000.0,30.1546,30.1878,29.962,30.0018,3954000.0
2008-06-11 16:00:00,45.18,45.36,45.1,45.1,4367100.0,30.0018,30.1214,29.9487,29.9487,4367100.0
2008-06-12 09:30:00,45.9,46.65,45.87,46.61,2683500.0,30.48,30.978,30.46,30.9514,2683500.0
2008-06-12 10:00:00,46.61,46.66,46.31,46.32,1659600.0,30.9514,30.9846,30.7522,30.7589,1659600.0
2008-06-12 10:30:00,46.33,46.45,46.26,46.31,591300.0,30.7655,30.8452,30.719,30.7522,591300.0
2008-06-12 11:00:00,46.32,46.49,46.32,46.45,879900.0,30.7589,30.8717,30.7589,30.8452,879900.0
2008-06-12 11:30:00,46.46,46.5,46.33,46.35,575400.0,30.8518,30.8784,30.7655,30.7788,575400.0
2008-06-12 12:00:00,46.35,46.47,46.33,46.35,735900.0,30.7788,30.8585,30.7655,30.7788,735900.0
2008-06-12 12:30:00,46.36,46.43,46.25,46.33,481500.0,30.7854,30.8319,30.7124,30.7655,481500.0
2008-06-12 13:00:00,46.34,46.43,46.23,46.36,486000.0,30.7721,30.8319,30.6991,30.7854,486000.0
2008-06-12 13:30:00,46.36,46.39,46.09,46.16,873000.0,30.7854,30.8053,30.6061,30.6526,873000.0
2008-06-12 14:00:00,46.16,46.24,46.07,46.15,941400.0,30.6526,30.7057,30.5928,30.646,941400.0
2008-06-12 14:30:00,46.14,46.23,45.97,46.13,864600.0,30.6393,30.6991,30.5264,30.6327,864600.0
2008-06-12 15:00:00,46.12,46.13,45.73,45.79,879600.0,30.626,30.6327,30.3671,30.4069,879600.0
2008-06-12 15:30:00,45.8,46.28,45.73,46.21,3703200.0,30.4136,30.7323,30.3671,30.6858,3703200.0
2008-06-12 16:00:00,46.23,46.28,46.13,46.18,4415400.0,30.6991,30.7323,30.6327,30.6659,4415400.0
2008-06-13 09:30:00,45.5,45.7,45.29,45.56,1826400.0,30.2143,30.3471,30.0749,30.2542,1826400.0
2008-06-13 10:00:00,45.55,46.1,45.5,46.08,1473000.0,30.2475,30.6128,30.2143,30.5995,1473000.0
2008-06-13 10:30:00,46.07,46.11,45.88,46.0,836700.0,30.5928,30.6194,30.4667,30.5464,836700.0
2008-06-13 11:00:00,46.0,46.1,45.93,46.09,465000.0,30.5464,30.6128,30.4999,30.6061,465000.0
2008-06-13 11:30:00,46.09,46.12,46.05,46.07,509700.0,30.6061,30.626,30.5796,30.5928,509700.0
2008-06-13 12:00:00,46.07,46.14,46.05,46.07,337500.0,30.5928,30.6393,30.5796,30.5928,337500.0
2008-06-13 12:30:00,46.06,46.1,45.84,45.87,440400.0,30.5862,30.6128,30.4401,30.46,440400.0
2008-06-13 13:00:00,45.87,45.9,45.73,45.77,423000.0,30.46,30.48,30.3671,30.3936,423000.0
2008-06-13 13:30:00,45.78,45.8,45.55,45.67,558600.0,30.4003,30.4136,30.2475,30.3272,558600.0
2008-06-13 14:00:00,45.68,45.82,45.61,45.74,651300.0,30.3339,30.4268,30.2874,30.3737,651300.0
2008-06-13 14:30:00,45.73,45.89,45.71,45.86,322200.0,30.3671,30.4733,30.3538,30.4534,322200.0
2008-06-13 15:00:00,45.83,45.95,45.81,45.84,468600.0,30.4335,30.5132,30.4202,30.4401,468600.0
2008-06-13 15:30:00,45.85,46.14,45.67,46.02,4269900.0,30.4468,30.6393,30.3272,30.5596,4269900.0
2008-06-16 09:30:00,45.99,46.15,45.87,46.06,754800.0,30.5397,30.646,30.46,30.5862,754800.0
2008-06-16 10:00:00,46.06,46.43,45.99,46.31,666600.0,30.5862,30.8319,30.5397,30.7522,666600.0
2008-06-16 10:30:00,46.31,46.44,46.2,46.42,519300.0,30.7522,30.8385,30.6792,30.8253,519300.0
2008-06-16 11:00:00,46.43,46.43,46.23,46.32,508800.0,30.8319,30.8319,30.6991,30.7589,508800.0
2008-06-16 11:30:00,46.33,46.41,46.29,46.36,265500.0,30.7655,30.8186,30.7389,30.7854,265500.0
2008-06-16 12:00:00,46.36,46.39,46.24,46.33,317700.0,30.7854,30.8053,30.7057,30.7655,317700.0
2008-06-16 12:30:00,46.34,46.45,46.26,46.39,234600.0,30.7721,30.8452,30.719,30.8053,234600.0
2008-06-16 13:00:00,46.38,46.45,46.25,46.44,277800.0,30.7987,30.8452,30.7124,30.8385,277800.0
2008-06-16 13:30:00,46.44,46.57,46.41,46.48,426000.0,30.8385,30.9249,30.8186,30.8651,426000.0
2008-06-16 14:00:00,46.49,46.51,46.32,46.32,655200.0,30.8717,30.885,30.7589,30.7589,655200.0
2008-06-16 14:30:00,46.33,46.47,46.32,46.42,229800.0,30.7655,30.8585,30.7589,30.8253,229800.0
2008-06-16 15:00:00,46.43,46.55,46.38,46.39,526800.0,30.8319,30.9116,30.7987,30.8053,526800.0
2008-06-16 15:30:00,46.39,46.49,46.21,46.48,1484100.0,30.8053,30.8717,30.6858,30.8651,1484100.0
2008-06-17 09:30:00,46.94,47.22,46.75,47.0,2920500.0,31.1706,31.3565,31.0444,31.2104,2920500.0
2008-06-17 10:00:00,47.0,47.07,46.75,46.8,707700.0,31.2104,31.2569,31.0444,31.0776,707700.0
2008-06-17 10:30:00,46.8,46.9,46.74,46.86,419700.0,31.0776,31.144,31.0378,31.1174,419700.0
2008-06-17 11:00:00,46.84,46.93,46.52,46.54,823500.0,31.1042,31.1639,30.8917,30.9049,823500.0
2008-06-17 11:30:00,46.54,46.56,46.36,46.4,1454100.0,30.9049,30.9182,30.7854,30.812,1454100.0
2008-06-17 12:00:00,46.4,46.53,46.29,46.48,948000.0,30.812,30.8983,30.7389,30.8651,948000.0
2008-06-17 12:30:00,46.48,46.52,46.19,46.21,659100.0,30.8651,30.8917,30.6725,30.6858,659100.0
2008-06-17 13:00:00,46.21,46.5,45.73,46.44,523200.0,30.6858,30.8784,30.3671,30.8385,523200.0
2008-06-17 13:30:00,46.45,46.55,46.43,46.55,333900.0,30.8452,30.9116,30.8319,30.9116,333900.0
2008-06-17 14:00:00,46.55,46.57,46.41,46.41,268200.0,30.9116,30.9249,30.8186,30.8186,268200.0
2008-06-17 14:30:00,46.43,46.51,46.38,46.46,205800.0,30.8319,30.885,30.7987,30.8518,205800.0
2008-06-17 15:00:00,46.46,46.49,46.15,46.23,454200.0,30.8518,30.8717,30.646,30.6991,454200.0
2008-06-17 15:30:00,46.22,46.26,46.06,46.24,2212500.0,30.6925,30.719,30.5862,30.7057,2212500.0
2008-06-18 09:30:00,46.92,47.0,46.35,46.35,2932800.0,31.1573,31.2104,30.7788,30.7788,2932800.0
2008-06-18 10:00:00,46.35,46.43,46.3,46.37,1116600.0,30.7788,30.8319,30.7456,30.7921,1116600.0
2008-06-18 10:30:00,46.36,46.42,46.02,46.19,1213200.0,30.7854,30.8253,30.5596,30.6725,1213200.0
2008-06-18 11:00:00,46.19,46.37,46.18,46.19,944400.0,30.6725,30.7921,30.6659,30.6725,944400.0
2008-06-18 11:30:00,46.19,46.55,46.19,46.52,790500.0,30.6725,30.9116,30.6725,30.8917,790500.0
2008-06-18 12:00:00,46.52,46.52,46.33,46.36,378900.0,30.8917,30.8917,30.7655,30.7854,378900.0
2008-06-18 12:30:00,46.36,46.44,46.26,46.37,380100.0,30.7854,30.8385,30.719,30.7921,380100.0
2008-06-18 13:00:00,46.37,46.39,46.17,46.22,512700.0,30.7921,30.8053,30.6592,30.6925,512700.0
2008-06-18 13:30:00,46.23,46.41,46.19,46.39,356100.0,30.6991,30.8186,30.6725,30.8053,356100.0
2008-06-18 14:00:00,46.4,46.53,46.31,46.36,829500.0,30.812,30.8983,30.7522,30.7854,829500.0
2008-06-18 14:30:00,46.35,46.55,46.29,46.54,617100.0,30.7788,30.9116,30.7389,30.9049,617100.0
2008-06-18 15:00:00,46.55,46.82,46.42,46.75,1067400.0,30.9116,31.0909,30.8253,31.0444,1067400.0
2008-06-18 15:30:00,46.75,46.82,46.55,46.79,2436000.0,31.0444,31.0909,30.9116,31.071,2436000.0
2008-06-18 16:00:00,46.79,46.82,46.61,46.61,3282900.0,31.071,31.0909,30.9514,30.9514,3282900.0
2008-06-19 09:30:00,46.13,46.65,46.13,46.56,2785500.0,30.6327,30.978,30.6327,30.9182,2785500.0
2008-06-19 10:00:00,46.55,46.56,46.27,46.55,1551000.0,30.9116,30.9182,30.7257,30.9116,1551000.0
2008-06-19 10:30:00,46.57,47.17,46.56,47.17,3028500.0,30.9249,31.3233,30.9182,31.3233,3028500.0
2008-06-19 11:00:00,47.17,47.33,46.78,46.89,1148100.0,31.3233,31.4295,31.0643,31.1374,1148100.0
2008-06-19 11:30:00,46.89,46.89,46.67,46.79,838800.0,31.1374,31.1374,30.9913,31.071,838800.0
2008-06-19 12:00:00,46.79,46.95,46.73,46.86,933900.0,31.071,31.1772,31.0311,31.1174,933900.0
2008-06-19 12:30:00,46.87,46.97,46.78,46.83,567600.0,31.1241,31.1905,31.0643,31.0975,567600.0
2008-06-19 13:00:00,46.85,46.97,46.83,46.96,519900.0,31.1108,31.1905,31.0975,31.1839,519900.0
2008-06-19 13:30:00,46.96,46.99,46.75,46.81,459600.0,31.1839,31.2038,31.0444,31.0842,459600.0
2008-06-19 14:00:00,46.82,47.0,46.74,46.91,369300.0,31.0909,31.2104,31.0378,31.1506,369300.0
2008-06-19 14:30:00,46.93,47.11,46.93,46.98,976500.0,31.1639,31.2835,31.1639,31.1971,976500.0
2008-06-19 15:00:00,46.98,47.12,46.87,46.96,1310700.0,31.1971,31.2901,31.1241,31.1839,1310700.0
2008-06-19 15:30:00,46.94,46.97,46.79,46.86,1228200.0,31.1706,31.1905,31.071,31.1174,1228200.0
2008-06-19 16:00:00,46.88,46.95,46.74,46.86,893400.0,31.1307,31.1772,31.0378,31.1174,893400.0
2008-06-20 09:30:00,45.61,45.67,45.38,45.53,2016300.0,30.2874,30.3272,30.1346,30.2343,2016300.0
2008-06-20 10:00:00,45.52,45.54,45.11,45.2,2320800.0,30.2276,30.2409,29.9554,30.0151,2320800.0
2008-06-20 10:30:00,45.21,45.24,45.02,45.17,1255500.0,30.0218,30.0417,29.8956,29.9952,1255500.0
2008-06-20 11:00:00,45.17,45.56,45.16,45.49,1735500.0,29.9952,30.2542,29.9886,30.2077,1735500.0
2008-06-20 11:30:00,45.49,45.6,45.38,45.49,674400.0,30.2077,30.2807,30.1346,30.2077,674400.0
2008-06-20 12:00:00,45.48,45.48,45.31,45.37,699000.0,30.2011,30.2011,30.0882,30.128,699000.0
2008-06-20 12:30:00,45.36,45.37,45.19,45.23,611100.0,30.1214,30.128,30.0085,30.035,611100.0
2008-06-20 13:00:00,45.23,45.4,45.16,45.2,1074900.0,30.035,30.1479,29.9886,30.0151,1074900.0
2008-06-20 13:30:00,45.19,45.24,45.02,45.1,802800.0,30.0085,30.0417,29.8956,29.9487,802800.0
2008-06-20 14:00:00,45.09,45.14,44.94,45.04,513900.0,29.9421,29.9753,29.8425,29.9089,513900.0
2008-06-20 14:30:00,45.06,45.1,44.91,44.92,603900.0,29.9222,29.9487,29.8225,29.8292,603900.0
2008-06-20 15:00:00,44.93,45.1,44.85,44.98,957900.0,29.8358,29.9487,29.7827,29.869,957900.0
2008-06-20 15:30:00,44.98,45.03,44.47,44.51,5100300.0,29.869,29.9022,29.5304,29.5569,5100300.0
2008-06-23 09:30:00,44.69,44.84,44.43,44.61,2154600.0,30.0495,30.1503,29.8747,29.9957,2154600.0
2008-06-23 10:00:00,44.61,44.61,44.46,44.51,1199700.0,29.9957,29.9957,29.8948,29.9284,1199700.0
2008-06-23 10:30:00,44.51,44.71,44.47,44.52,686400.0,29.9284,30.0629,29.9015,29.9352,686400.0
2008-06-23 11:00:00,44.49,44.55,44.31,44.39,581700.0,29.915,29.9553,29.794,29.8478,581700.0
2008-06-23 11:30:00,44.39,44.47,44.29,44.41,414900.0,29.8478,29.9015,29.7805,29.8612,414900.0
2008-06-23 12:00:00,44.4,44.53,44.3,44.3,320100.0,29.8545,29.9419,29.7872,29.7872,320100.0
2008-06-23 12:30:00,44.29,44.51,44.27,44.49,459000.0,29.7805,29.9284,29.7671,29.915,459000.0
2008-06-23 13:00:00,44.49,44.61,44.46,44.56,396600.0,29.915,29.9957,29.8948,29.9621,396600.0
2008-06-23 13:30:00,44.56,44.67,44.56,44.64,344100.0,29.9621,30.036,29.9621,30.0159,344100.0
2008-06-23 14:00:00,44.64,44.67,44.52,44.57,425400.0,30.0159,30.036,29.9352,29.9688,425400.0
2008-06-23 14:30:00,44.58,44.63,44.52,44.55,420600.0,29.9755,30.0091,29.9352,29.9553,420600.0
2008-06-23 15:00:00,44.56,44.57,44.41,44.53,589500.0,29.9621,29.9688,29.8612,29.9419,589500.0
2008-06-23 15:30:00,44.53,44.66,44.41,44.65,1941000.0,29.9419,30.0293,29.8612,30.0226,1941000.0
2008-06-24 09:30:00,44.0,44.18,43.9,43.91,2237700.0,29.5855,29.7066,29.5183,29.525,2237700.0
2008-06-24 10:00:00,43.91,43.91,43.61,43.83,2043000.0,29.525,29.525,29.3233,29.4712,2043000.0
2008-06-24 10:30:00,43.85,44.08,43.72,44.08,937200.0,29.4847,29.6393,29.3972,29.6393,937200.0
2008-06-24 11:00:00,44.08,44.52,44.06,44.45,1734900.0,29.6393,29.9352,29.6259,29.8881,1734900.0
2008-06-24 11:30:00,44.44,44.64,44.41,44.62,888000.0,29.8814,30.0159,29.8612,30.0024,888000.0
2008-06-24 12:00:00,44.62,44.8,44.53,44.8,1011900.0,30.0024,30.1234,29.9419,30.1234,1011900.0
2008-06-24 12:30:00,44.79,44.9,44.75,44.77,1293900.0,30.1167,30.1907,30.0898,30.1033,1293900.0
2008-06-24 13:00:00,44.77,44.93,44.74,44.76,608700.0,30.1033,30.2109,30.0831,30.0965,608700.0
2008-06-24 13:30:00,44.74,44.8,44.63,44.73,404700.0,30.0831,30.1234,30.0091,30.0764,404700.0
2008-06-24 14:00:00,44.72,44.85,44.66,44.7,530700.0,30.0696,30.1571,30.0293,30.0562,530700.0
2008-06-24 14:30:00,44.7,44.75,44.51,44.57,453600.0,30.0562,30.0898,29.9284,29.9688,453600.0
2008-06-24 15:00:00,44.57,44.65,44.43,44.47,853800.0,29.9688,30.0226,29.8747,29.9015,853800.0
2008-06-24 15:30:00,44.47,44.5,44.3,44.48,2558100.0,29.9015,29.9217,29.7872,29.9083,2558100.0
2008-06-25 09:30:00,44.97,45.15,44.8,45.03,1510200.0,30.2377,30.3588,30.1234,30.2781,1510200.0
2008-06-25 10:00:00,45.02,45.12,44.85,44.89,1082100.0,30.2714,30.3386,30.1571,30.184,1082100.0
2008-06-25 10:30:00,44.9,45.37,44.89,45.33,1207200.0,30.1907,30.5067,30.184,30.4798,1207200.0
2008-06-25 11:00:00,45.32,45.34,45.13,45.2,518700.0,30.4731,30.4865,30.3453,30.3924,518700.0
2008-06-25 11:30:00,45.2,45.28,45.12,45.22,492000.0,30.3924,30.4462,30.3386,30.4058,492000.0
2008-06-25 12:00:00,45.22,45.28,45.17,45.19,327900.0,30.4058,30.4462,30.3722,30.3857,327900.0
2008-06-25 12:30:00,45.19,45.28,45.15,45.22,453600.0,30.3857,30.4462,30.3588,30.4058,453600.0
2008-06-25 13:00:00,45.21,45.33,45.16,45.27,375300.0,30.3991,30.4798,30.3655,30.4395,375300.0
2008-06-25 13:30:00,45.27,45.33,45.26,45.32,432600.0,30.4395,30.4798,30.4327,30.4731,432600.0
2008-06-25 14:00:00,45.32,45.56,45.18,45.25,1560300.0,30.4731,30.6345,30.379,30.426,1560300.0
2008-06-25 14:30:00,45.27,45.48,45.13,45.45,1320600.0,30.4395,30.5807,30.3453,30.5605,1320600.0
2008-06-25 15:00:00,45.46,45.63,45.28,45.39,1732800.0,30.5672,30.6815,30.4462,30.5202,1732800.0
2008-06-25 15:30:00,45.41,45.51,45.1,45.42,4393500.0,30.5336,30.6008,30.3252,30.5403,4393500.0
2008-06-25 16:00:00,45.45,45.46,45.33,45.37,3417300.0,30.5605,30.5672,30.4798,30.5067,3417300.0
2008-06-26 09:30:00,44.22,44.34,44.08,44.19,2317500.0,29.7334,29.8141,29.6393,29.7133,2317500.0
2008-06-26 10:00:00,44.19,44.31,44.05,44.16,1320600.0,29.7133,29.794,29.6191,29.6931,1320600.0
2008-06-26 10:30:00,44.16,44.16,43.63,43.65,1821900.0,29.6931,29.6931,29.3367,29.3502,1821900.0
2008-06-26 11:00:00,43.65,43.79,43.55,43.61,1153500.0,29.3502,29.4443,29.2829,29.3233,1153500.0
2008-06-26 11:30:00,43.6,43.77,43.55,43.71,832500.0,29.3166,29.4309,29.2829,29.3905,832500.0
2008-06-26 12:00:00,43.72,43.75,43.48,43.57,1048500.0,29.3972,29.4174,29.2359,29.2964,1048500.0
2008-06-26 12:30:00,43.55,43.66,43.43,43.63,722700.0,29.2829,29.3569,29.2023,29.3367,722700.0
2008-06-26 13:00:00,43.63,43.7,43.43,43.48,567000.0,29.3367,29.3838,29.2023,29.2359,567000.0
2008-06-26 13:30:00,43.47,43.67,43.45,43.59,589800.0,29.2291,29.3636,29.2157,29.3098,589800.0
2008-06-26 14:00:00,43.59,43.9,43.46,43.57,1359900.0,29.3098,29.5183,29.2224,29.2964,1359900.0
2008-06-26 14:30:00,43.58,43.68,43.38,43.43,1047900.0,29.3031,29.3704,29.1686,29.2023,1047900.0
2008-06-26 15:00:00,43.43,43.62,43.37,43.54,1521000.0,29.2023,29.33,29.1619,29.2762,1521000.0
2008-06-26 15:30:00,43.53,43.65,43.07,43.23,6960600.0,29.2695,29.3502,28.9602,29.0678,6960600.0
2008-06-26 16:00:00,43.23,43.27,43.03,43.16,10248900.0,29.0678,29.0947,28.9333,29.0207,10248900.0
2008-06-27 09:30:00,43.33,43.56,43.27,43.54,1904100.0,29.135,29.2897,29.0947,29.2762,1904100.0
2008-06-27 10:00:00,43.54,43.77,43.39,43.39,1409400.0,29.2762,29.4309,29.1754,29.1754,1409400.0
2008-06-27 10:30:00,43.39,43.62,43.21,43.21,1087500.0,29.1754,29.33,29.0543,29.0543,1087500.0
2008-06-27 11:00:00,43.21,43.32,43.12,43.32,1016700.0,29.0543,29.1283,28.9938,29.1283,1016700.0
2008-06-27 11:30:00,43.31,43.42,43.26,43.35,299700.0,29.1216,29.1955,29.0879,29.1485,299700.0
2008-06-27 12:00:00,43.36,43.54,43.32,43.5,626400.0,29.1552,29.2762,29.1283,29.2493,626400.0
2008-06-27 12:30:00,43.49,43.5,43.22,43.28,459600.0,29.2426,29.2493,29.061,29.1014,459600.0
2008-06-27 13:00:00,43.29,43.31,43.03,43.08,505500.0,29.1081,29.1216,28.9333,28.9669,505500.0
2008-06-27 13:30:00,43.08,43.14,43.0,43.08,639900.0,28.9669,29.0073,28.9131,28.9669,639900.0
2008-06-27 14:00:00,43.07,43.36,43.06,43.3,750600.0,28.9602,29.1552,28.9535,29.1148,750600.0
2008-06-27 14:30:00,43.31,43.39,43.21,43.39,522600.0,29.1216,29.1754,29.0543,29.1754,522600.0
2008-06-27 15:00:00,43.4,43.41,43.15,43.18,549900.0,29.1821,29.1888,29.014,29.0342,549900.0
2008-06-27 15:30:00,43.17,43.35,43.12,43.3,1580700.0,29.0274,29.1485,28.9938,29.1148,1580700.0
2008-06-30 09:30:00,43.57,43.91,43.54,43.61,1493700.0,29.2964,29.525,29.2762,29.3233,1493700.0
2008-06-30 10:00:00,43.61,43.83,43.59,43.82,1438500.0,29.3233,29.4712,29.3098,29.4645,1438500.0
2008-06-30 10:30:00,43.82,44.0,43.77,43.98,954900.0,29.4645,29.5855,29.4309,29.5721,954900.0
2008-06-30 11:00:00,43.98,44.02,43.86,44.02,796200.0,29.5721,29.599,29.4914,29.599,796200.0
2008-06-30 11:30:00,44.02,44.04,43.86,43.9,565500.0,29.599,29.6124,29.4914,29.5183,565500.0
2008-06-30 12:00:00,43.9,44.1,43.84,44.06,734700.0,29.5183,29.6528,29.4779,29.6259,734700.0
2008-06-30 12:30:00,44.06,44.07,43.8,43.83,726300.0,29.6259,29.6326,29.451,29.4712,726300.0
2008-06-30 13:00:00,43.84,43.95,43.79,43.8,606000.0,29.4779,29.5519,29.4443,29.451,606000.0
2008-06-30 13:30:00,43.8,43.81,43.58,43.68,574800.0,29.451,29.4578,29.3031,29.3704,574800.0
2008-06-30 14:00:00,43.69,43.87,43.66,43.85,874800.0,29.3771,29.4981,29.3569,29.4847,874800.0
2008-06-30 14:30:00,43.85,43.87,43.71,43.79,542700.0,29.4847,29.4981,29.3905,29.4443,542700.0
2008-06-30 15:00:00,43.8,43.92,43.8,43.88,557400.0,29.451,29.5317,29.451,29.5048,557400.0
2008-06-30 15:30:00,43.89,43.93,43.66,43.78,2045100.0,29.5116,29.5385,29.3569,29.4376,2045100.0
2008-07-01 09:30:00,42.86,43.01,42.68,42.85,1915200.0,28.819,28.9198,28.698,28.8123,1915200.0
2008-07-01 10:00:00,42.85,43.26,42.85,43.08,2377800.0,28.8123,29.0879,28.8123,28.9669,2377800.0
2008-07-01 10:30:00,43.07,43.32,43.07,43.31,1455600.0,28.9602,29.1283,28.9602,29.1216,1455600.0
2008-07-01 11:00:00,43.31,43.41,43.01,43.02,1038300.0,29.1216,29.1888,28.9198,28.9266,1038300.0
2008-07-01 11:30:00,43.02,43.1,42.84,42.87,808800.0,28.9266,28.9804,28.8055,28.8257,808800.0
2008-07-01 12:00:00,42.87,42.87,42.26,42.32,1489800.0,28.8257,28.8257,28.4155,28.4559,1489800.0
2008-07-01 12:30:00,42.33,42.65,42.3,42.57,1011900.0,28.4626,28.6778,28.4424,28.624,1011900.0
2008-07-01 13:00:00,42.56,42.7,42.43,42.61,1038300.0,28.6173,28.7114,28.5299,28.6509,1038300.0
2008-07-01 13:30:00,42.61,42.82,42.5,42.75,996900.0,28.6509,28.7921,28.5769,28.745,996900.0
2008-07-01 14:00:00,42.74,43.15,42.74,43.03,1572300.0,28.7383,29.014,28.7383,28.9333,1572300.0
2008-07-01 14:30:00,43.02,43.46,42.98,43.37,1534200.0,28.9266,29.2224,28.8997,29.1619,1534200.0
2008-07-01 15:00:00,43.36,43.37,43.11,43.25,1341300.0,29.1552,29.1619,28.9871,29.0812,1341300.0
2008-07-01 15:30:00,43.24,43.49,43.22,43.38,2176200.0,29.0745,29.2426,29.061,29.1686,2176200.0
2008-07-02 09:30:00,43.24,43.5,43.04,43.14,1280400.0,29.0745,29.2493,28.94,29.0073,1280400.0
2008-07-02 10:00:00,43.15,43.32,43.02,43.04,998700.0,29.014,29.1283,28.9266,28.94,998700.0
2008-07-02 10:30:00,43.06,43.19,42.99,43.1,931500.0,28.9535,29.0409,28.9064,28.9804,931500.0
2008-07-02 11:00:00,43.11,43.13,42.88,42.93,808200.0,28.9871,29.0005,28.8324,28.8661,808200.0
2008-07-02 11:30:00,42.93,42.98,42.58,42.6,734400.0,28.8661,28.8997,28.6307,28.6442,734400.0
2008-07-02 12:00:00,42.6,42.75,42.53,42.58,771900.0,28.6442,28.745,28.5971,28.6307,771900.0
2008-07-02 12:30:00,42.59,42.69,42.49,42.65,544200.0,28.6374,28.7047,28.5702,28.6778,544200.0
2008-07-02 13:00:00,42.63,42.67,42.47,42.65,396600.0,28.6643,28.6912,28.5568,28.6778,396600.0
2008-07-02 13:30:00,42.64,42.79,42.5,42.73,803100.0,28.6711,28.7719,28.5769,28.7316,803100.0
2008-07-02 14:00:00,42.73,42.75,42.42,42.46,845100.0,28.7316,28.745,28.5231,28.55,845100.0
2008-07-02 14:30:00,42.45,42.59,42.26,42.35,819600.0,28.5433,28.6374,28.4155,28.4761,819600.0
2008-07-02 15:00:00,42.37,42.42,41.99,42.18,981900.0,28.4895,28.5231,28.234,28.3618,981900.0
2008-07-02 15:30:00,42.2,42.21,41.6,41.83,5437200.0,28.3752,28.3819,27.9718,28.1264,5437200.0
2008-07-02 16:00:00,41.72,42.0,41.72,41.82,8359500.0,28.0525,28.2407,28.0525,28.1197,8359500.0
2008-07-03 08:00:00,41.5,41.74,41.33,41.74,5100.0,27.9045,28.0659,27.7902,28.0659,5100.0
2008-07-03 08:30:00,41.75,41.89,41.71,41.8,4500.0,28.0726,28.1668,28.0457,28.1062,4500.0
2008-07-03 09:00:00,41.83,42.02,41.83,41.9,13500.0,28.1264,28.2542,28.1264,28.1735,13500.0
2008-07-03 09:30:00,41.91,42.14,41.3,41.45,4396800.0,28.1802,28.3349,27.77,27.8709,4396800.0
2008-07-03 10:00:00,41.45,41.81,41.17,41.8,3473100.0,27.8709,28.113,27.6826,28.1062,3473100.0
2008-07-03 10:30:00,41.8,42.06,41.76,41.89,2488500.0,28.1062,28.2811,28.0793,28.1668,2488500.0
2008-07-03 11:00:00,41.88,42.3,41.84,42.17,2696400.0,28.16,28.4424,28.1331,28.355,2696400.0
2008-07-03 11:30:00,42.17,42.2,41.95,41.99,957600.0,28.355,28.3752,28.2071,28.234,957600.0
2008-07-03 12:00:00,41.99,42.01,41.78,41.94,927900.0,28.234,28.2474,28.0928,28.2004,927900.0
2008-07-03 12:30:00,41.94,41.96,41.76,41.87,1694700.0,28.2004,28.2138,28.0793,28.1533,1694700.0
2008-07-07 09:30:00,43.31,43.64,43.2,43.6,2255400.0,29.1216,29.3435,29.0476,29.3166,2255400.0
2008-07-07 10:00:00,43.61,43.62,43.36,43.51,1762500.0,29.3233,29.33,29.1552,29.256,1762500.0
2008-07-07 10:30:00,43.52,43.64,43.43,43.45,989100.0,29.2628,29.3435,29.2023,29.2157,989100.0
2008-07-07 11:00:00,43.45,43.57,43.35,43.43,626700.0,29.2157,29.2964,29.1485,29.2023,626700.0
2008-07-07 11:30:00,43.43,43.47,43.2,43.23,849000.0,29.2023,29.2291,29.0476,29.0678,849000.0
2008-07-07 12:00:00,43.22,43.29,42.77,42.79,721800.0,29.061,29.1081,28.7585,28.7719,721800.0
2008-07-07 12:30:00,42.79,42.91,42.4,42.43,1985100.0,28.7719,28.8526,28.5097,28.5299,1985100.0
2008-07-07 13:00:00,42.45,42.51,42.19,42.36,2690700.0,28.5433,28.5836,28.3685,28.4828,2690700.0
2008-07-07 13:30:00,42.36,42.45,42.19,42.42,976500.0,28.4828,28.5433,28.3685,28.5231,976500.0
2008-07-07 14:00:00,42.42,42.55,42.22,42.47,1419900.0,28.5231,28.6105,28.3887,28.5568,1419900.0
2008-07-07 14:30:00,42.46,42.56,42.3,42.52,838800.0,28.55,28.6173,28.4424,28.5904,838800.0
2008-07-07 15:00:00,42.53,43.17,42.53,43.16,1959000.0,28.5971,29.0274,28.5971,29.0207,1959000.0
2008-07-07 15:30:00,43.17,43.35,42.85,43.0,5271900.0,29.0274,29.1485,28.8123,28.9131,5271900.0
2008-07-08 09:30:00,42.48,42.72,42.17,42.6,3828600.0,28.5635,28.7249,28.355,28.6442,3828600.0
2008-07-08 10:00:00,42.6,42.67,42.32,42.41,3492000.0,28.6442,28.6912,28.4559,28.5164,3492000.0
2008-07-08 10:30:00,42.4,42.52,42.21,42.45,2325000.0,28.5097,28.5904,28.3819,28.5433,2325000.0
2008-07-08 11:00:00,42.45,42.64,42.31,42.61,1274400.0,28.5433,28.6711,28.4492,28.6509,1274400.0
2008-07-08 11:30:00,42.61,42.61,42.42,42.5,1110300.0,28.6509,28.6509,28.5231,28.5769,1110300.0
2008-07-08 12:00:00,42.51,42.7,42.43,42.69,811200.0,28.5836,28.7114,28.5299,28.7047,811200.0
2008-07-08 12:30:00,42.7,42.74,42.51,42.55,915600.0,28.7114,28.7383,28.5836,28.6105,915600.0
2008-07-08 13:00:00,42.57,42.68,42.44,42.56,728100.0,28.624,28.698,28.5366,28.6173,728100.0
2008-07-08 13:30:00,42.56,42.61,42.43,42.48,1011000.0,28.6173,28.6509,28.5299,28.5635,1011000.0
2008-07-08 14:00:00,42.48,42.65,42.42,42.57,1029900.0,28.5635,28.6778,28.5231,28.624,1029900.0
2008-07-08 14:30:00,42.57,43.0,42.49,42.99,1737000.0,28.624,28.9131,28.5702,28.9064,1737000.0
2008-07-08 15:00:00,42.99,43.49,42.97,43.48,3765300.0,28.9064,29.2426,28.893,29.2359,3765300.0
2008-07-08 15:30:00,43.48,43.87,43.38,43.62,7360200.0,29.2359,29.4981,29.1686,29.33,7360200.0
2008-07-09 09:30:00,43.91,44.11,43.8,43.87,2171700.0,29.525,29.6595,29.451,29.4981,2171700.0
2008-07-09 10:00:00,43.85,44.24,43.78,44.2,1636500.0,29.4847,29.7469,29.4376,29.72,1636500.0
2008-07-09 10:30:00,44.2,44.21,43.98,44.09,1159800.0,29.72,29.7267,29.5721,29.646,1159800.0
2008-07-09 11:00:00,44.1,44.27,44.05,44.27,1520400.0,29.6528,29.7671,29.6191,29.7671,1520400.0
2008-07-09 11:30:00,44.27,44.33,44.09,44.11,1446600.0,29.7671,29.8074,29.646,29.6595,1446600.0
2008-07-09 12:00:00,44.11,44.14,43.97,44.06,1921500.0,29.6595,29.6797,29.5653,29.6259,1921500.0
2008-07-09 12:30:00,44.06,44.1,43.91,43.97,756600.0,29.6259,29.6528,29.525,29.5653,756600.0
2008-07-09 13:00:00,43.99,44.01,43.75,43.84,1172100.0,29.5788,29.5922,29.4174,29.4779,1172100.0
2008-07-09 13:30:00,43.85,43.97,43.8,43.83,594600.0,29.4847,29.5653,29.451,29.4712,594600.0
2008-07-09 14:00:00,43.84,43.86,43.67,43.75,961500.0,29.4779,29.4914,29.3636,29.4174,961500.0
2008-07-09 14:30:00,43.75,43.76,43.27,43.36,1619400.0,29.4174,29.4241,29.0947,29.1552,1619400.0
2008-07-09 15:00:00,43.36,43.38,43.14,43.27,1398300.0,29.1552,29.1686,29.0073,29.0947,1398300.0
2008-07-09 15:30:00,43.28,43.34,42.72,42.75,4440000.0,29.1014,29.1417,28.7249,28.745,4440000.0
2008-07-09 16:00:00,42.75,42.83,42.49,42.8,5725500.0,28.745,28.7988,28.5702,28.7786,5725500.0
2008-07-10 09:30:00,43.74,44.08,43.54,43.69,3125400.0,29.4107,29.6393,29.2762,29.3771,3125400.0
2008-07-10 10:00:00,43.71,43.82,43.34,43.56,2000400.0,29.3905,29.4645,29.1417,29.2897,2000400.0
2008-07-10 10:30:00,43.56,43.98,43.52,43.79,1581600.0,29.2897,29.5721,29.2628,29.4443,1581600.0
2008-07-10 11:00:00,43.78,44.03,43.7,43.8,1289400.0,29.4376,29.6057,29.3838,29.451,1289400.0
2008-07-10 11:30:00,43.79,44.04,43.77,43.89,917400.0,29.4443,29.6124,29.4309,29.5116,917400.0
2008-07-10 12:00:00,43.9,44.1,43.85,43.97,1070400.0,29.5183,29.6528,29.4847,29.5653,1070400.0
2008-07-10 12:30:00,43.98,44.09,43.85,43.87,605400.0,29.5721,29.646,29.4847,29.4981,605400.0
2008-07-10 13:00:00,43.89,44.14,43.89,44.09,629400.0,29.5116,29.6797,29.5116,29.646,629400.0
2008-07-10 13:30:00,44.09,44.44,44.08,44.21,1292100.0,29.646,29.8814,29.6393,29.7267,1292100.0
2008-07-10 14:00:00,44.21,44.27,43.7,43.76,1220700.0,29.7267,29.7671,29.3838,29.4241,1220700.0
2008-07-10 14:30:00,43.76,43.89,43.47,43.6,1881300.0,29.4241,29.5116,29.2291,29.3166,1881300.0
2008-07-10 15:00:00,43.59,44.11,43.57,44.05,2436000.0,29.3098,29.6595,29.2964,29.6191,2436000.0
2008-07-10 15:30:00,44.06,44.48,43.8,44.42,5030100.0,29.6259,29.9083,29.451,29.8679,5030100.0
2008-07-11 09:30:00,44.02,44.46,43.8,44.44,2502000.0,29.599,29.8948,29.451,29.8814,2502000.0
2008-07-11 10:00:00,44.45,44.59,44.0,44.12,1646100.0,29.8881,29.9822,29.5855,29.6662,1646100.0
2008-07-11 10:30:00,44.11,44.18,43.88,44.08,1445400.0,29.6595,29.7066,29.5048,29.6393,1445400.0
2008-07-11 11:00:00,44.08,44.18,43.67,43.67,1145700.0,29.6393,29.7066,29.3636,29.3636,1145700.0
2008-07-11 11:30:00,43.67,44.11,43.54,44.08,1372800.0,29.3636,29.6595,29.2762,29.6393,1372800.0
2008-07-11 12:00:00,44.08,44.09,43.84,43.93,648300.0,29.6393,29.646,29.4779,29.5385,648300.0
2008-07-11 12:30:00,43.92,43.93,43.57,43.68,552000.0,29.5317,29.5385,29.2964,29.3704,552000.0
2008-07-11 13:00:00,43.68,43.86,43.56,43.79,821400.0,29.3704,29.4914,29.2897,29.4443,821400.0
2008-07-11 13:30:00,43.77,44.05,43.74,43.92,786300.0,29.4309,29.6191,29.4107,29.5317,786300.0
2008-07-11 14:00:00,43.93,44.17,43.85,43.9,992700.0,29.5385,29.6998,29.4847,29.5183,992700.0
2008-07-11 14:30:00,43.91,44.56,43.81,44.55,1689000.0,29.525,29.9621,29.4578,29.9553,1689000.0
2008-07-11 15:00:00,44.56,44.92,44.4,44.53,3164100.0,29.9621,30.2041,29.8545,29.9419,3164100.0
2008-07-11 15:30:00,44.53,44.57,44.17,44.33,2644200.0,29.9419,29.9688,29.6998,29.8074,2644200.0
2008-07-14 09:30:00,45.06,45.19,44.43,44.49,1481100.0,30.2983,30.3857,29.8747,29.915,1481100.0
2008-07-14 10:00:00,44.48,44.78,44.36,44.6,1074300.0,29.9083,30.11,29.8276,29.989,1074300.0
2008-07-14 10:30:00,44.59,44.72,44.31,44.64,740100.0,29.9822,30.0696,29.794,30.0159,740100.0
2008-07-14 11:00:00,44.61,44.67,44.24,44.27,944400.0,29.9957,30.036,29.7469,29.7671,944400.0
2008-07-14 11:30:00,44.28,44.37,43.8,43.99,979800.0,29.7738,29.8343,29.451,29.5788,979800.0
2008-07-14 12:00:00,43.97,44.07,43.86,43.93,898200.0,29.5653,29.6326,29.4914,29.5385,898200.0
2008-07-14 12:30:00,43.92,43.97,43.74,43.89,1252800.0,29.5317,29.5653,29.4107,29.5116,1252800.0
2008-07-14 13:00:00,43.88,44.01,43.77,44.0,725400.0,29.5048,29.5922,29.4309,29.5855,725400.0
2008-07-14 13:30:00,44.02,44.27,43.95,44.11,495600.0,29.599,29.7671,29.5519,29.6595,495600.0
2008-07-14 14:00:00,44.12,44.25,44.06,44.17,431400.0,29.6662,29.7536,29.6259,29.6998,431400.0
2008-07-14 14:30:00,44.17,44.28,43.99,44.08,491700.0,29.6998,29.7738,29.5788,29.6393,491700.0
2008-07-14 15:00:00,44.07,44.27,43.92,44.21,1126200.0,29.6326,29.7671,29.5317,29.7267,1126200.0
2008-07-14 15:30:00,44.21,44.4,43.88,43.92,2589300.0,29.7267,29.8545,29.5048,29.5317,2589300.0
2008-07-15 09:30:00,42.81,42.84,42.24,42.35,3613200.0,28.7854,28.8055,28.4021,28.4761,3613200.0
2008-07-15 10:00:00,42.35,42.39,41.78,42.24,3583800.0,28.4761,28.503,28.0928,28.4021,3583800.0
2008-07-15 10:30:00,42.23,42.57,42.1,42.55,1773000.0,28.3954,28.624,28.308,28.6105,1773000.0
2008-07-15 11:00:00,42.55,42.93,42.53,42.69,2543100.0,28.6105,28.8661,28.5971,28.7047,2543100.0
2008-07-15 11:30:00,42.7,42.96,42.52,42.94,1200000.0,28.7114,28.8862,28.5904,28.8728,1200000.0
2008-07-15 12:00:00,42.94,43.05,42.65,42.98,1779000.0,28.8728,28.9467,28.6778,28.8997,1779000.0
2008-07-15 12:30:00,42.97,43.24,42.96,43.18,1488900.0,28.893,29.0745,28.8862,29.0342,1488900.0
2008-07-15 13:00:00,43.19,43.36,42.23,43.05,1082100.0,29.0409,29.1552,28.3954,28.9467,1082100.0
2008-07-15 13:30:00,43.06,43.21,42.94,43.14,813900.0,28.9535,29.0543,28.8728,29.0073,813900.0
2008-07-15 14:00:00,43.15,43.19,42.94,43.16,942300.0,29.014,29.0409,28.8728,29.0207,942300.0
2008-07-15 14:30:00,43.15,43.42,43.15,43.38,1039200.0,29.014,29.1955,29.014,29.1686,1039200.0
2008-07-15 15:00:00,43.39,43.58,43.28,43.28,2538600.0,29.1754,29.3031,29.1014,29.1014,2538600.0
2008-07-15 15:30:00,43.3,43.39,42.49,42.55,4349100.0,29.1148,29.1754,28.5702,28.6105,4349100.0
2008-07-16 09:30:00,42.79,43.18,42.6,43.16,2032200.0,28.7719,29.0342,28.6442,29.0207,2032200.0
2008-07-16 10:00:00,43.16,43.26,42.9,43.06,1721100.0,29.0207,29.0879,28.8459,28.9535,1721100.0
2008-07-16 10:30:00,43.05,43.48,42.77,43.46,2006700.0,28.9467,29.2359,28.7585,29.2224,2006700.0
2008-07-16 11:00:00,43.47,43.67,43.33,43.45,1567800.0,29.2291,29.3636,29.135,29.2157,1567800.0
2008-07-16 11:30:00,43.45,43.6,43.33,43.52,1053300.0,29.2157,29.3166,29.135,29.2628,1053300.0
2008-07-16 12:00:00,43.52,43.63,43.37,43.61,777000.0,29.2628,29.3367,29.1619,29.3233,777000.0
2008-07-16 12:30:00,43.61,43.73,43.5,43.71,837000.0,29.3233,29.404,29.2493,29.3905,837000.0
2008-07-16 13:00:00,43.71,43.97,43.67,43.94,1779300.0,29.3905,29.5653,29.3636,29.5452,1779300.0
2008-07-16 13:30:00,43.95,43.99,43.85,43.97,1535100.0,29.5519,29.5788,29.4847,29.5653,1535100.0
2008-07-16 14:00:00,43.96,44.2,43.78,44.1,2169300.0,29.5586,29.72,29.4376,29.6528,2169300.0
2008-07-16 14:30:00,44.1,44.33,44.05,44.3,1626300.0,29.6528,29.8074,29.6191,29.7872,1626300.0
2008-07-16 15:00:00,44.28,44.48,44.2,44.46,1963800.0,29.7738,29.9083,29.72,29.8948,1963800.0
2008-07-16 15:30:00,44.46,44.83,44.39,44.7,6280500.0,29.8948,30.1436,29.8478,30.0562,6280500.0
2008-07-16 16:00:00,44.72,44.77,44.03,44.57,8227200.0,30.0696,30.1033,29.6057,29.9688,8227200.0
2008-07-17 09:30:00,44.47,45.29,44.46,44.78,3331500.0,29.9015,30.4529,29.8948,30.11,3331500.0
2008-07-17 10:00:00,44.77,45.13,44.7,44.97,3982500.0,30.1033,30.3453,30.0562,30.2377,3982500.0
2008-07-17 10:30:00,44.97,45.0,44.67,44.73,1791900.0,30.2377,30.2579,30.036,30.0764,1791900.0
2008-07-17 11:00:00,44.73,44.87,44.46,44.82,2236500.0,30.0764,30.1705,29.8948,30.1369,2236500.0
2008-07-17 11:30:00,44.82,45.05,44.67,44.89,1610400.0,30.1369,30.2915,30.036,30.184,1610400.0
2008-07-17 12:00:00,44.89,44.91,44.72,44.85,1013100.0,30.184,30.1974,30.0696,30.1571,1013100.0
2008-07-17 12:30:00,44.85,44.86,44.66,44.79,1021500.0,30.1571,30.1638,30.0293,30.1167,1021500.0
2008-07-17 13:00:00,44.79,45.17,44.7,45.14,1598100.0,30.1167,30.3722,30.0562,30.3521,1598100.0
2008-07-17 13:30:00,45.13,45.36,45.13,45.34,1539300.0,30.3453,30.5,30.3453,30.4865,1539300.0
2008-07-17 14:00:00,45.34,45.48,45.3,45.42,1485300.0,30.4865,30.5807,30.4596,30.5403,1485300.0
2008-07-17 14:30:00,45.42,45.42,45.05,45.13,1228800.0,30.5403,30.5403,30.2915,30.3453,1228800.0
2008-07-17 15:00:00,45.13,45.2,44.93,45.01,1984800.0,30.3453,30.3924,30.2109,30.2646,1984800.0
2008-07-17 15:30:00,45.02,45.23,44.82,45.18,4157400.0,30.2714,30.4126,30.1369,30.379,4157400.0
2008-07-18 09:30:00,45.16,45.26,44.92,45.07,3738300.0,30.3655,30.4327,30.2041,30.305,3738300.0
2008-07-18 10:00:00,45.07,45.31,45.01,45.19,2205000.0,30.305,30.4664,30.2646,30.3857,2205000.0
2008-07-18 10:30:00,45.19,45.42,45.11,45.29,1855200.0,30.3857,30.5403,30.3319,30.4529,1855200.0
2008-07-18 11:00:00,45.31,45.57,45.31,45.46,2300400.0,30.4664,30.6412,30.4664,30.5672,2300400.0
2008-07-18 11:30:00,45.46,45.5,45.24,45.28,1548900.0,30.5672,30.5941,30.4193,30.4462,1548900.0
2008-07-18 12:00:00,45.27,45.35,45.14,45.16,963000.0,30.4395,30.4933,30.3521,30.3655,963000.0
2008-07-18 12:30:00,45.15,45.3,45.06,45.09,798300.0,30.3588,30.4596,30.2983,30.3184,798300.0
2008-07-18 13:00:00,45.1,45.2,45.0,45.11,1080900.0,30.3252,30.3924,30.2579,30.3319,1080900.0
2008-07-18 13:30:00,45.11,45.28,45.04,45.16,725400.0,30.3319,30.4462,30.2848,30.3655,725400.0
2008-07-18 14:00:00,45.16,45.37,45.12,45.28,1200600.0,30.3655,30.5067,30.3386,30.4462,1200600.0
2008-07-18 14:30:00,45.28,45.3,45.09,45.16,693600.0,30.4462,30.4596,30.3184,30.3655,693600.0
2008-07-18 15:00:00,45.17,45.27,45.12,45.21,1121700.0,30.3722,30.4395,30.3386,30.3991,1121700.0
2008-07-18 15:30:00,45.21,45.45,45.19,45.33,3131400.0,30.3991,30.5605,30.3857,30.4798,3131400.0
2008-07-21 09:30:00,46.06,46.37,45.91,46.24,1990200.0,30.9707,31.1791,30.8698,31.0917,1990200.0
2008-07-21 10:00:00,46.24,46.31,46.1,46.13,1634400.0,31.0917,31.1388,30.9976,31.0177,1634400.0
2008-07-21 10:30:00,46.14,46.22,46.06,46.09,1650000.0,31.0245,31.0782,30.9707,30.9908,1650000.0
2008-07-21 11:00:00,46.08,46.33,46.0,46.11,837300.0,30.9841,31.1522,30.9303,31.0043,837300.0
2008-07-21 11:30:00,46.12,46.14,45.84,45.85,621600.0,31.011,31.0245,30.8227,30.8295,621600.0
2008-07-21 12:00:00,45.84,45.87,45.65,45.81,1027500.0,30.8227,30.8429,30.695,30.8026,1027500.0
2008-07-21 12:30:00,45.81,45.91,45.77,45.77,495600.0,30.8026,30.8698,30.7757,30.7757,495600.0
2008-07-21 13:00:00,45.78,45.9,45.76,45.87,342300.0,30.7824,30.8631,30.7689,30.8429,342300.0
2008-07-21 13:30:00,45.87,46.03,45.84,45.99,739200.0,30.8429,30.9505,30.8227,30.9236,739200.0
2008-07-21 14:00:00,45.99,46.06,45.9,45.92,744600.0,30.9236,30.9707,30.8631,30.8765,744600.0
2008-07-21 14:30:00,45.92,45.95,45.8,45.87,441300.0,30.8765,30.8967,30.7958,30.8429,441300.0
2008-07-21 15:00:00,45.86,45.99,45.74,45.94,918600.0,30.8362,30.9236,30.7555,30.89,918600.0
2008-07-21 15:30:00,45.95,45.95,45.75,45.83,2684400.0,30.8967,30.8967,30.7622,30.816,2684400.0
2008-07-21 16:00:00,45.83,45.85,45.77,45.77,9977700.0,30.816,30.8295,30.7757,30.7757,9977700.0
2008-07-22 09:30:00,45.17,45.48,45.13,45.42,2004600.0,30.3722,30.5807,30.3453,30.5403,2004600.0
2008-07-22 10:00:00,45.43,45.77,45.39,45.6,2171100.0,30.547,30.7757,30.5202,30.6614,2171100.0
2008-07-22 10:30:00,45.6,45.71,45.52,45.64,807000.0,30.6614,30.7353,30.6076,30.6883,807000.0
2008-07-22 11:00:00,45.64,45.97,45.64,45.96,590400.0,30.6883,30.9101,30.6883,30.9034,590400.0
2008-07-22 11:30:00,45.96,45.98,45.67,45.73,630600.0,30.9034,30.9169,30.7084,30.7488,630600.0
2008-07-22 12:00:00,45.72,45.87,45.68,45.78,641100.0,30.742,30.8429,30.7151,30.7824,641100.0
2008-07-22 12:30:00,45.77,45.82,45.65,45.79,618000.0,30.7757,30.8093,30.695,30.7891,618000.0
2008-07-22 13:00:00,45.8,45.87,45.72,45.79,864300.0,30.7958,30.8429,30.742,30.7891,864300.0
2008-07-22 13:30:00,45.8,46.02,45.74,45.94,815400.0,30.7958,30.9438,30.7555,30.89,815400.0
2008-07-22 14:00:00,45.96,45.98,45.75,45.92,1097400.0,30.9034,30.9169,30.7622,30.8765,1097400.0
2008-07-22 14:30:00,45.94,46.06,45.82,46.0,654900.0,30.89,30.9707,30.8093,30.9303,654900.0
2008-07-22 15:00:00,46.0,46.26,45.95,46.25,1764000.0,30.9303,31.1051,30.8967,31.0984,1764000.0
2008-07-22 15:30:00,46.25,46.65,46.22,46.56,5335500.0,31.0984,31.3674,31.0782,31.3069,5335500.0
2008-07-22 16:00:00,46.56,46.61,46.44,46.48,3767700.0,31.3069,31.3405,31.2262,31.2531,3767700.0
2008-07-23 09:30:00,46.88,47.23,46.63,47.16,2569500.0,31.522,31.7574,31.3539,31.7103,2569500.0
2008-07-23 10:00:00,47.16,47.54,47.09,47.47,2519700.0,31.7103,31.9658,31.6632,31.9187,2519700.0
2008-07-23 10:30:00,47.47,47.74,47.44,47.55,3393300.0,31.9187,32.1003,31.8986,31.9725,3393300.0
2008-07-23 11:00:00,47.56,47.7,47.41,47.58,2990400.0,31.9793,32.0734,31.8784,31.9927,2990400.0
2008-07-23 11:30:00,47.59,47.6,47.3,47.32,1416000.0,31.9994,32.0062,31.8044,31.8179,1416000.0
2008-07-23 12:00:00,47.32,47.47,47.22,47.26,1989300.0,31.8179,31.9187,31.7506,31.7775,1989300.0
2008-07-23 12:30:00,47.26,47.47,47.16,47.39,1084500.0,31.7775,31.9187,31.7103,31.865,1084500.0
2008-07-23 13:00:00,47.41,47.45,47.23,47.31,1047900.0,31.8784,31.9053,31.7574,31.8112,1047900.0
2008-07-23 13:30:00,47.31,47.48,47.1,47.25,1485300.0,31.8112,31.9255,31.67,31.7708,1485300.0
2008-07-23 14:00:00,47.25,47.4,47.19,47.39,977400.0,31.7708,31.8717,31.7305,31.865,977400.0
2008-07-23 14:30:00,47.41,47.47,47.17,47.21,1048500.0,31.8784,31.9187,31.717,31.7439,1048500.0
2008-07-23 15:00:00,47.2,47.32,47.1,47.15,1184400.0,31.7372,31.8179,31.67,31.7036,1184400.0
2008-07-23 15:30:00,47.15,47.24,47.02,47.17,2539200.0,31.7036,31.7641,31.6162,31.717,2539200.0
2008-07-23 16:00:00,47.18,47.39,47.17,47.39,4549800.0,31.7237,31.865,31.717,31.865,4549800.0
2008-07-24 09:30:00,46.68,47.17,46.51,46.58,1063600.0,31.3875,31.717,31.2732,31.3203,1063600.0
2008-07-24 10:00:00,46.57,46.57,46.2,46.25,812500.0,31.3136,31.3136,31.0648,31.0984,812500.0
2008-07-24 10:30:00,46.26,46.32,46.01,46.01,701700.0,31.1051,31.1455,30.937,30.937,701700.0
2008-07-24 11:00:00,46.01,46.08,45.74,45.83,720200.0,30.937,30.9841,30.7555,30.816,720200.0
2008-07-24 11:30:00,45.83,45.83,45.65,45.72,1290600.0,30.816,30.816,30.695,30.742,1290600.0
2008-07-24 12:00:00,45.72,45.75,45.6,45.7,408200.0,30.742,30.7622,30.6614,30.7286,408200.0
2008-07-24 12:30:00,45.69,45.81,45.58,45.78,271500.0,30.7219,30.8026,30.6479,30.7824,271500.0
2008-07-24 13:00:00,45.77,45.85,45.64,45.73,438100.0,30.7757,30.8295,30.6883,30.7488,438100.0
2008-07-24 13:30:00,45.72,45.8,45.58,45.74,683800.0,30.742,30.7958,30.6479,30.7555,683800.0
2008-07-24 14:00:00,45.75,45.77,45.5,45.58,451100.0,30.7622,30.7757,30.5941,30.6479,451100.0
2008-07-24 14:30:00,45.58,45.6,45.44,45.58,384200.0,30.6479,30.6614,30.5538,30.6479,384200.0
2008-07-24 15:00:00,45.58,45.7,45.32,45.46,873400.0,30.6479,30.7286,30.4731,30.5672,873400.0
2008-07-24 15:30:00,45.46,45.66,45.04,45.06,4124900.0,30.5672,30.7017,30.2848,30.2983,4124900.0
2008-07-24 16:00:00,45.06,45.25,45.0,45.22,3504500.0,30.2983,30.426,30.2579,30.4058,3504500.0
2008-07-25 09:30:00,45.43,45.76,45.12,45.75,1534700.0,30.547,30.7689,30.3386,30.7622,1534700.0
2008-07-25 10:00:00,45.73,45.94,45.58,45.58,1082600.0,30.7488,30.89,30.6479,30.6479,1082600.0
2008-07-25 10:30:00,45.58,45.86,45.5,45.86,742800.0,30.6479,30.8362,30.5941,30.8362,742800.0
2008-07-25 11:00:00,45.86,45.88,45.71,45.75,427200.0,30.8362,30.8496,30.7353,30.7622,427200.0
2008-07-25 11:30:00,45.75,45.83,45.71,45.74,530200.0,30.7622,30.816,30.7353,30.7555,530200.0
2008-07-25 12:00:00,45.74,45.77,45.55,45.69,714400.0,30.7555,30.7757,30.6277,30.7219,714400.0
2008-07-25 12:30:00,45.69,45.79,45.59,45.79,427000.0,30.7219,30.7891,30.6546,30.7891,427000.0
2008-07-25 13:00:00,45.78,45.9,45.43,45.49,796000.0,30.7824,30.8631,30.547,30.5874,796000.0
2008-07-25 13:30:00,45.46,45.57,45.33,45.49,403800.0,30.5672,30.6412,30.4798,30.5874,403800.0
2008-07-25 14:00:00,45.48,45.65,45.46,45.51,494900.0,30.5807,30.695,30.5672,30.6008,494900.0
2008-07-25 14:30:00,45.5,45.59,45.39,45.54,668700.0,30.5941,30.6546,30.5202,30.621,668700.0
2008-07-25 15:00:00,45.55,45.56,45.32,45.33,603500.0,30.6277,30.6345,30.4731,30.4798,603500.0
2008-07-25 15:30:00,45.34,45.6,45.23,45.55,1246700.0,30.4865,30.6614,30.4126,30.6277,1246700.0
2008-07-25 16:00:00,45.51,45.61,45.45,45.45,945200.0,30.6008,30.6681,30.5605,30.5605,945200.0
2008-07-28 09:30:00,45.03,45.47,45.01,45.21,1106100.0,30.2781,30.5739,30.2646,30.3991,1106100.0
2008-07-28 10:00:00,45.21,45.53,45.21,45.47,1317200.0,30.3991,30.6143,30.3991,30.5739,1317200.0
2008-07-28 10:30:00,45.46,45.5,45.38,45.41,865100.0,30.5672,30.5941,30.5134,30.5336,865100.0
2008-07-28 11:00:00,45.39,45.42,45.15,45.29,961600.0,30.5202,30.5403,30.3588,30.4529,961600.0
2008-07-28 11:30:00,45.28,45.33,45.1,45.24,969000.0,30.4462,30.4798,30.3252,30.4193,969000.0
2008-07-28 12:00:00,45.23,45.32,45.18,45.2,791500.0,30.4126,30.4731,30.379,30.3924,791500.0
2008-07-28 12:30:00,45.2,45.25,44.89,44.95,563900.0,30.3924,30.426,30.184,30.2243,563900.0
2008-07-28 13:00:00,44.94,44.98,44.8,44.88,437100.0,30.2176,30.2445,30.1234,30.1772,437100.0
2008-07-28 13:30:00,44.87,44.98,44.74,44.75,398800.0,30.1705,30.2445,30.0831,30.0898,398800.0
2008-07-28 14:00:00,44.75,44.81,44.61,44.63,506700.0,30.0898,30.1302,29.9957,30.0091,506700.0
2008-07-28 14:30:00,44.63,44.86,44.51,44.53,491600.0,30.0091,30.1638,29.9284,29.9419,491600.0
2008-07-28 15:00:00,44.53,44.68,44.51,44.6,515400.0,29.9419,30.0428,29.9284,29.989,515400.0
2008-07-28 15:30:00,44.59,44.63,44.06,44.23,3143300.0,29.9822,30.0091,29.6259,29.7402,3143300.0
2008-07-28 16:00:00,44.2,44.35,44.11,44.29,4530000.0,29.72,29.8209,29.6595,29.7805,4530000.0
2008-07-29 09:30:00,44.09,44.54,44.09,44.53,1000600.0,29.646,29.9486,29.646,29.9419,1000600.0
2008-07-29 10:00:00,44.53,44.94,44.51,44.91,1037200.0,29.9419,30.2176,29.9284,30.1974,1037200.0
2008-07-29 10:30:00,44.91,45.11,44.86,45.02,969400.0,30.1974,30.3319,30.1638,30.2714,969400.0
2008-07-29 11:00:00,45.03,45.08,44.79,44.93,849400.0,30.2781,30.3117,30.1167,30.2109,849400.0
2008-07-29 11:30:00,44.93,45.06,44.82,45.05,449600.0,30.2109,30.2983,30.1369,30.2915,449600.0
2008-07-29 12:00:00,45.05,45.07,44.94,45.06,410000.0,30.2915,30.305,30.2176,30.2983,410000.0
2008-07-29 12:30:00,45.06,45.17,44.94,45.03,615500.0,30.2983,30.3722,30.2176,30.2781,615500.0
2008-07-29 13:00:00,45.03,45.08,44.91,45.08,342700.0,30.2781,30.3117,30.1974,30.3117,342700.0
2008-07-29 13:30:00,45.09,45.26,45.07,45.17,555800.0,30.3184,30.4327,30.305,30.3722,555800.0
2008-07-29 14:00:00,45.17,45.2,45.03,45.09,364600.0,30.3722,30.3924,30.2781,30.3184,364600.0
2008-07-29 14:30:00,45.1,45.18,44.96,45.07,306500.0,30.3252,30.379,30.231,30.305,306500.0
2008-07-29 15:00:00,45.05,45.37,45.05,45.34,524900.0,30.2915,30.5067,30.2915,30.4865,524900.0
2008-07-29 15:30:00,45.35,45.57,45.28,45.46,2244800.0,30.4933,30.6412,30.4462,30.5672,2244800.0
2008-07-29 16:00:00,45.46,45.6,44.2,45.47,3600500.0,30.5672,30.6614,29.72,30.5739,3600500.0
2008-07-30 09:30:00,45.94,46.18,45.7,45.97,1322000.0,30.89,31.0513,30.7286,30.9101,1322000.0
2008-07-30 10:00:00,45.97,46.52,45.61,46.45,1491500.0,30.9101,31.28,30.6681,31.2329,1491500.0
2008-07-30 10:30:00,46.45,46.5,46.18,46.23,1308500.0,31.2329,31.2665,31.0513,31.085,1308500.0
2008-07-30 11:00:00,46.22,46.42,46.14,46.24,1348600.0,31.0782,31.2127,31.0245,31.0917,1348600.0
2008-07-30 11:30:00,46.25,46.33,46.17,46.22,517400.0,31.0984,31.1522,31.0446,31.0782,517400.0
2008-07-30 12:00:00,46.22,46.25,46.08,46.21,459700.0,31.0782,31.0984,30.9841,31.0715,459700.0
2008-07-30 12:30:00,46.19,46.19,45.7,45.84,747800.0,31.0581,31.0581,30.7286,30.8227,747800.0
2008-07-30 13:00:00,45.84,46.0,45.7,45.99,518400.0,30.8227,30.9303,30.7286,30.9236,518400.0
2008-07-30 13:30:00,46.0,46.0,45.72,45.83,441400.0,30.9303,30.9303,30.742,30.816,441400.0
2008-07-30 14:00:00,45.83,46.13,45.74,46.11,1085900.0,30.816,31.0177,30.7555,31.0043,1085900.0
2008-07-30 14:30:00,46.11,46.38,46.09,46.36,1593400.0,31.0043,31.1858,30.9908,31.1724,1593400.0
2008-07-30 15:00:00,46.36,46.49,46.08,46.49,2686700.0,31.1724,31.2598,30.9841,31.2598,2686700.0
2008-07-30 15:30:00,46.49,46.7,46.44,46.65,5515600.0,31.2598,31.401,31.2262,31.3674,5515600.0
2008-07-30 16:00:00,46.64,46.68,46.44,46.5,2574200.0,31.3607,31.3875,31.2262,31.2665,2574200.0
2008-07-31 09:30:00,45.17,45.61,45.1,45.55,2146600.0,30.3722,30.6681,30.3252,30.6277,2146600.0
2008-07-31 10:00:00,45.55,46.08,45.52,46.04,1573600.0,30.6277,30.9841,30.6076,30.9572,1573600.0
2008-07-31 10:30:00,46.05,46.09,45.85,46.0,627700.0,30.9639,30.9908,30.8295,30.9303,627700.0
2008-07-31 11:00:00,46.0,46.04,45.7,45.71,540800.0,30.9303,30.9572,30.7286,30.7353,540800.0
2008-07-31 11:30:00,45.71,45.84,45.62,45.69,925100.0,30.7353,30.8227,30.6748,30.7219,925100.0
2008-07-31 12:00:00,45.69,45.74,45.4,45.45,455100.0,30.7219,30.7555,30.5269,30.5605,455100.0
2008-07-31 12:30:00,45.44,45.58,45.37,45.37,470900.0,30.5538,30.6479,30.5067,30.5067,470900.0
2008-07-31 13:00:00,45.37,45.57,45.3,45.48,492300.0,30.5067,30.6412,30.4596,30.5807,492300.0
2008-07-31 13:30:00,45.47,45.6,45.39,45.41,328600.0,30.5739,30.6614,30.5202,30.5336,328600.0
2008-07-31 14:00:00,45.4,45.61,45.39,45.43,369900.0,30.5269,30.6681,30.5202,30.547,369900.0
2008-07-31 14:30:00,45.43,45.68,45.43,45.59,365200.0,30.547,30.7151,30.547,30.6546,365200.0
2008-07-31 15:00:00,45.59,45.73,45.38,45.39,580700.0,30.6546,30.7488,30.5134,30.5202,580700.0
2008-07-31 15:30:00,45.39,45.42,44.59,44.64,5463200.0,30.5202,30.5403,29.9822,30.0159,5463200.0
2008-07-31 16:00:00,44.64,44.99,44.58,44.94,3848700.0,30.0159,30.2512,29.9755,30.2176,3848700.0
2008-08-01 09:30:00,45.7,45.9,45.03,45.41,1455700.0,30.7286,30.8631,30.2781,30.5336,1455700.0
2008-08-01 10:00:00,45.41,45.54,45.08,45.22,1182500.0,30.5336,30.621,30.3117,30.4058,1182500.0
2008-08-01 10:30:00,45.22,45.34,45.06,45.17,1306000.0,30.4058,30.4865,30.2983,30.3722,1306000.0
2008-08-01 11:00:00,45.18,45.22,45.01,45.05,516000.0,30.379,30.4058,30.2646,30.2915,516000.0
2008-08-01 11:30:00,45.06,45.25,45.06,45.21,406200.0,30.2983,30.426,30.2983,30.3991,406200.0
2008-08-01 12:00:00,45.22,45.28,45.09,45.23,405500.0,30.4058,30.4462,30.3184,30.4126,405500.0
2008-08-01 12:30:00,45.23,45.24,45.0,45.01,409400.0,30.4126,30.4193,30.2579,30.2646,409400.0
2008-08-01 13:00:00,45.01,45.31,45.01,45.29,417100.0,30.2646,30.4664,30.2646,30.4529,417100.0
2008-08-01 13:30:00,45.3,45.35,45.16,45.27,548400.0,30.4596,30.4933,30.3655,30.4395,548400.0
2008-08-01 14:00:00,45.29,45.3,45.06,45.11,501600.0,30.4529,30.4596,30.2983,30.3319,501600.0
2008-08-01 14:30:00,45.11,45.17,44.9,45.04,615900.0,30.3319,30.3722,30.1907,30.2848,615900.0
2008-08-01 15:00:00,45.04,45.3,44.98,45.26,530800.0,30.2848,30.4596,30.2445,30.4327,530800.0
2008-08-01 15:30:00,45.26,45.58,45.18,45.36,1791600.0,30.4327,30.6479,30.379,30.5,1791600.0
2008-08-01 16:00:00,45.38,45.48,44.9,45.48,3122000.0,30.5134,30.5807,30.1907,30.5807,3122000.0
2008-08-04 09:30:00,44.75,44.82,44.3,44.41,718500.0,30.0898,30.1369,29.7872,29.8612,718500.0
2008-08-04 10:00:00,44.36,44.48,44.17,44.3,925800.0,29.8276,29.9083,29.6998,29.7872,925800.0
2008-08-04 10:30:00,44.29,44.32,44.03,44.11,836700.0,29.7805,29.8007,29.6057,29.6595,836700.0
2008-08-04 11:00:00,44.09,44.21,43.89,43.97,1166600.0,29.646,29.7267,29.5116,29.5653,1166600.0
2008-08-04 11:30:00,43.98,44.46,43.95,44.36,1608600.0,29.5721,29.8948,29.5519,29.8276,1608600.0
2008-08-04 12:00:00,44.37,44.37,44.17,44.17,869700.0,29.8343,29.8343,29.6998,29.6998,869700.0
2008-08-04 12:30:00,44.18,44.29,44.03,44.05,435900.0,29.7066,29.7805,29.6057,29.6191,435900.0
2008-08-04 13:00:00,44.04,44.27,44.04,44.09,565600.0,29.6124,29.7671,29.6124,29.646,565600.0
2008-08-04 13:30:00,44.09,44.26,44.07,44.25,514100.0,29.646,29.7603,29.6326,29.7536,514100.0
2008-08-04 14:00:00,44.24,44.41,44.23,44.39,505500.0,29.7469,29.8612,29.7402,29.8478,505500.0
2008-08-04 14:30:00,44.4,44.47,44.31,44.31,447400.0,29.8545,29.9015,29.794,29.794,447400.0
2008-08-04 15:00:00,44.32,44.35,44.02,44.03,881300.0,29.8007,29.8209,29.599,29.6057,881300.0
2008-08-04 15:30:00,44.02,44.25,43.85,44.15,3415000.0,29.599,29.7536,29.4847,29.6864,3415000.0
2008-08-04 16:00:00,44.12,44.37,44.12,44.36,22397900.0,29.6662,29.8343,29.6662,29.8276,22397900.0
2008-08-05 09:30:00,43.97,44.3,43.93,44.25,1672900.0,29.5653,29.7872,29.5385,29.7536,1672900.0
2008-08-05 10:00:00,44.25,44.44,44.17,44.19,901000.0,29.7536,29.8814,29.6998,29.7133,901000.0
2008-08-05 10:30:00,44.19,44.36,44.18,44.27,317900.0,29.7133,29.8276,29.7066,29.7671,317900.0
2008-08-05 11:00:00,44.27,44.41,44.21,44.38,505900.0,29.7671,29.8612,29.7267,29.841,505900.0
2008-08-05 11:30:00,44.39,44.55,44.32,44.54,412100.0,29.8478,29.9553,29.8007,29.9486,412100.0
2008-08-05 12:00:00,44.55,44.58,44.39,44.54,417300.0,29.9553,29.9755,29.8478,29.9486,417300.0
2008-08-05 12:30:00,44.53,44.54,44.41,44.45,164100.0,29.9419,29.9486,29.8612,29.8881,164100.0
2008-08-05 13:00:00,44.46,44.46,44.33,44.33,251100.0,29.8948,29.8948,29.8074,29.8074,251100.0
2008-08-05 13:30:00,44.34,44.5,44.32,44.34,797500.0,29.8141,29.9217,29.8007,29.8141,797500.0
2008-08-05 14:00:00,44.33,44.56,44.19,44.38,1044500.0,29.8074,29.9621,29.7133,29.841,1044500.0
2008-08-05 14:30:00,44.39,44.67,44.3,44.65,793400.0,29.8478,30.036,29.7872,30.0226,793400.0
2008-08-05 15:00:00,44.65,44.7,44.5,44.69,1232100.0,30.0226,30.0562,29.9217,30.0495,1232100.0
2008-08-05 15:30:00,44.69,45.1,44.6,44.99,4698800.0,30.0495,30.3252,29.989,30.2512,4698800.0
2008-08-05 16:00:00,45.0,45.15,44.83,45.15,3063500.0,30.2579,30.3588,30.1436,30.3588,3063500.0
2008-08-06 09:30:00,44.77,44.85,44.52,44.69,932200.0,30.1033,30.1571,29.9352,30.0495,932200.0
2008-08-06 10:00:00,44.68,44.92,44.68,44.84,798400.0,30.0428,30.2041,30.0428,30.1503,798400.0
2008-08-06 10:30:00,44.85,44.88,44.6,44.73,815400.0,30.1571,30.1772,29.989,30.0764,815400.0
2008-08-06 11:00:00,44.73,44.95,44.65,44.92,557600.0,30.0764,30.2243,30.0226,30.2041,557600.0
2008-08-06 11:30:00,44.92,44.96,44.82,44.88,542800.0,30.2041,30.231,30.1369,30.1772,542800.0
2008-08-06 12:00:00,44.88,45.07,44.88,45.01,615400.0,30.1772,30.305,30.1772,30.2646,615400.0
2008-08-06 12:30:00,45.01,45.12,44.93,45.02,339600.0,30.2646,30.3386,30.2109,30.2714,339600.0
2008-08-06 13:00:00,45.02,45.09,44.95,45.02,322200.0,30.2714,30.3184,30.2243,30.2714,322200.0
2008-08-06 13:30:00,45.02,45.11,44.93,45.02,272200.0,30.2714,30.3319,30.2109,30.2714,272200.0
2008-08-06 14:00:00,45.02,45.22,44.97,45.14,444500.0,30.2714,30.4058,30.2377,30.3521,444500.0
2008-08-06 14:30:00,45.15,45.38,45.15,45.25,610600.0,30.3588,30.5134,30.3588,30.426,610600.0
2008-08-06 15:00:00,45.26,45.5,45.22,45.24,780700.0,30.4327,30.5941,30.4058,30.4193,780700.0
2008-08-06 15:30:00,45.24,45.28,45.1,45.23,1696100.0,30.4193,30.4462,30.3252,30.4126,1696100.0
2008-08-06 16:00:00,45.18,45.25,45.18,45.21,2426300.0,30.379,30.426,30.379,30.3991,2426300.0
2008-08-07 09:30:00,44.16,44.16,43.23,43.39,3340600.0,29.6931,29.6931,29.0678,29.1754,3340600.0
2008-08-07 10:00:00,43.39,43.54,43.26,43.41,2923500.0,29.1754,29.2762,29.0879,29.1888,2923500.0
2008-08-07 10:30:00,43.41,43.44,43.19,43.36,1918500.0,29.1888,29.209,29.0409,29.1552,1918500.0
2008-08-07 11:00:00,43.36,43.37,43.06,43.12,2100300.0,29.1552,29.1619,28.9535,28.9938,2100300.0
2008-08-07 11:30:00,43.11,43.26,43.06,43.1,1288500.0,28.9871,29.0879,28.9535,28.9804,1288500.0
2008-08-07 12:00:00,43.11,43.15,42.97,43.15,730600.0,28.9871,29.014,28.893,29.014,730600.0
2008-08-07 12:30:00,43.15,43.47,43.1,43.37,2144700.0,29.014,29.2291,28.9804,29.1619,2144700.0
2008-08-07 13:00:00,43.37,43.42,43.32,43.4,629100.0,29.1619,29.1955,29.1283,29.1821,629100.0
2008-08-07 13:30:00,43.39,43.47,43.31,43.31,464900.0,29.1754,29.2291,29.1216,29.1216,464900.0
2008-08-07 14:00:00,43.31,43.35,43.21,43.25,457800.0,29.1216,29.1485,29.0543,29.0812,457800.0
2008-08-07 14:30:00,43.25,43.28,43.09,43.09,703700.0,29.0812,29.1014,28.9736,28.9736,703700.0
2008-08-07 15:00:00,43.1,43.17,42.95,43.09,2102500.0,28.9804,29.0274,28.8795,28.9736,2102500.0
2008-08-07 15:30:00,43.08,43.24,42.68,42.77,4875000.0,28.9669,29.0745,28.698,28.7585,4875000.0
2008-08-07 16:00:00,42.68,42.76,42.63,42.69,12935000.0,28.698,28.7517,28.6643,28.7047,12935000.0
2008-08-08 09:30:00,42.25,42.73,42.08,42.72,1997200.0,28.4088,28.7316,28.2945,28.7249,1997200.0
2008-08-08 10:00:00,42.72,43.36,42.68,43.33,2046300.0,28.7249,29.1552,28.698,29.135,2046300.0
2008-08-08 10:30:00,43.33,43.35,43.13,43.19,890700.0,29.135,29.1485,29.0005,29.0409,890700.0
2008-08-08 11:00:00,43.2,43.25,43.09,43.15,352100.0,29.0476,29.0812,28.9736,29.014,352100.0
2008-08-08 11:30:00,43.15,43.28,43.13,43.17,398900.0,29.014,29.1014,29.0005,29.0274,398900.0
2008-08-08 12:00:00,43.17,43.5,43.14,43.4,349000.0,29.0274,29.2493,29.0073,29.1821,349000.0
2008-08-08 12:30:00,43.41,43.46,43.33,43.4,386700.0,29.1888,29.2224,29.135,29.1821,386700.0
2008-08-08 13:00:00,43.41,43.56,43.39,43.55,383700.0,29.1888,29.2897,29.1754,29.2829,383700.0
2008-08-08 13:30:00,43.55,43.77,43.54,43.59,845800.0,29.2829,29.4309,29.2762,29.3098,845800.0
2008-08-08 14:00:00,43.59,43.83,43.59,43.83,590000.0,29.3098,29.4712,29.3098,29.4712,590000.0
2008-08-08 14:30:00,43.84,43.86,43.66,43.73,688400.0,29.4779,29.4914,29.3569,29.404,688400.0
2008-08-08 15:00:00,43.73,43.85,43.66,43.7,749500.0,29.404,29.4847,29.3569,29.3838,749500.0
2008-08-08 15:30:00,43.71,43.88,43.65,43.76,3850800.0,29.3905,29.5048,29.3502,29.4241,3850800.0
2008-08-08 16:00:00,43.75,43.83,43.53,43.7,4045700.0,29.4174,29.4712,29.2695,29.3838,4045700.0
2008-08-11 09:30:00,42.76,43.01,42.66,42.98,1379100.0,28.7517,28.9198,28.6845,28.8997,1379100.0
2008-08-11 10:00:00,42.97,43.0,42.78,42.83,834700.0,28.893,28.9131,28.7652,28.7988,834700.0
2008-08-11 10:30:00,42.83,42.92,42.73,42.89,396700.0,28.7988,28.8593,28.7316,28.8392,396700.0
2008-08-11 11:00:00,42.89,43.0,42.85,42.98,537300.0,28.8392,28.9131,28.8123,28.8997,537300.0
2008-08-11 11:30:00,42.98,43.1,42.96,43.1,511600.0,28.8997,28.9804,28.8862,28.9804,511600.0
2008-08-11 12:00:00,43.11,43.18,42.9,43.18,485000.0,28.9871,29.0342,28.8459,29.0342,485000.0
2008-08-11 12:30:00,43.18,43.29,43.08,43.16,429600.0,29.0342,29.1081,28.9669,29.0207,429600.0
2008-08-11 13:00:00,43.15,43.3,43.13,43.29,303700.0,29.014,29.1148,29.0005,29.1081,303700.0
2008-08-11 13:30:00,43.3,43.38,43.13,43.14,961800.0,29.1148,29.1686,29.0005,29.0073,961800.0
2008-08-11 14:00:00,43.14,43.15,42.86,42.92,1530900.0,29.0073,29.014,28.819,28.8593,1530900.0
2008-08-11 14:30:00,42.92,42.98,42.8,42.85,935900.0,28.8593,28.8997,28.7786,28.8123,935900.0
2008-08-11 15:00:00,42.85,43.03,42.76,42.81,930900.0,28.8123,28.9333,28.7517,28.7854,930900.0
2008-08-11 15:30:00,42.81,42.99,42.66,42.9,2946200.0,28.7854,28.9064,28.6845,28.8459,2946200.0
2008-08-11 16:00:00,42.9,42.95,42.87,42.9,3205600.0,28.8459,28.8795,28.8257,28.8459,3205600.0
2008-08-12 09:30:00,41.96,42.23,41.93,42.03,1694500.0,28.2138,28.3954,28.1937,28.2609,1694500.0
2008-08-12 10:00:00,42.03,42.12,41.85,41.86,1892300.0,28.2609,28.3214,28.1399,28.1466,1892300.0
2008-08-12 10:30:00,41.86,41.94,41.75,41.78,709900.0,28.1466,28.2004,28.0726,28.0928,709900.0
2008-08-12 11:00:00,41.77,41.96,41.77,41.91,820300.0,28.0861,28.2138,28.0861,28.1802,820300.0
2008-08-12 11:30:00,41.91,41.94,41.8,41.88,476100.0,28.1802,28.2004,28.1062,28.16,476100.0
2008-08-12 12:00:00,41.88,41.89,41.8,41.82,224300.0,28.16,28.1668,28.1062,28.1197,224300.0
2008-08-12 12:30:00,41.82,41.86,41.75,41.84,423300.0,28.1197,28.1466,28.0726,28.1331,423300.0
2008-08-12 13:00:00,41.83,41.87,41.66,41.72,542300.0,28.1264,28.1533,28.0121,28.0525,542300.0
2008-08-12 13:30:00,41.73,41.83,41.61,41.67,726300.0,28.0592,28.1264,27.9785,28.0188,726300.0
2008-08-12 14:00:00,41.66,41.71,41.47,41.55,1359600.0,28.0121,28.0457,27.8844,27.9381,1359600.0
2008-08-12 14:30:00,41.54,41.8,41.4,41.4,911000.0,27.9314,28.1062,27.8373,27.8373,911000.0
2008-08-12 15:00:00,41.39,41.41,41.23,41.3,2498300.0,27.8306,27.844,27.723,27.77,2498300.0
2008-08-12 15:30:00,41.31,41.62,41.22,41.39,5323400.0,27.7768,27.9852,27.7163,27.8306,5323400.0
2008-08-12 16:00:00,41.43,41.46,41.3,41.4,4141000.0,27.8575,27.8776,27.77,27.8373,4141000.0
2008-08-13 09:30:00,41.05,41.05,40.64,40.88,2551000.0,27.6019,27.6019,27.3263,27.4876,2551000.0
2008-08-13 10:00:00,40.88,40.98,40.73,40.79,1311600.0,27.4876,27.5549,27.3868,27.4271,1311600.0
2008-08-13 10:30:00,40.77,40.83,40.55,40.67,1539500.0,27.4137,27.454,27.2657,27.3464,1539500.0
2008-08-13 11:00:00,40.67,40.71,40.56,40.58,1618100.0,27.3464,27.3733,27.2725,27.2859,1618100.0
2008-08-13 11:30:00,40.58,40.61,40.4,40.44,1154600.0,27.2859,27.3061,27.1649,27.1918,1154600.0
2008-08-13 12:00:00,40.44,40.52,40.34,40.39,1420300.0,27.1918,27.2456,27.1245,27.1582,1420300.0
2008-08-13 12:30:00,40.39,40.72,40.37,40.66,1119000.0,27.1582,27.3801,27.1447,27.3397,1119000.0
2008-08-13 13:00:00,40.66,40.75,40.56,40.68,898400.0,27.3397,27.4002,27.2725,27.3532,898400.0
2008-08-13 13:30:00,40.68,41.01,40.66,40.99,1127800.0,27.3532,27.575,27.3397,27.5616,1127800.0
2008-08-13 14:00:00,41.0,41.09,40.95,40.95,907500.0,27.5683,27.6288,27.5347,27.5347,907500.0
2008-08-13 14:30:00,40.95,41.2,40.86,41.11,1151000.0,27.5347,27.7028,27.4742,27.6423,1151000.0
2008-08-13 15:00:00,41.12,41.26,41.04,41.08,1629700.0,27.649,27.7431,27.5952,27.6221,1629700.0
2008-08-13 15:30:00,41.09,41.1,40.7,40.9,3161300.0,27.6288,27.6356,27.3666,27.5011,3161300.0
2008-08-13 16:00:00,40.9,41.01,40.86,40.97,2781100.0,27.5011,27.575,27.4742,27.5482,2781100.0
2008-08-14 09:30:00,40.96,41.09,40.82,41.05,1689200.0,27.5414,27.6288,27.4473,27.6019,1689200.0
2008-08-14 10:00:00,41.06,41.4,41.05,41.4,1264100.0,27.6087,27.8373,27.6019,27.8373,1264100.0
2008-08-14 10:30:00,41.39,41.78,41.35,41.69,1512400.0,27.8306,28.0928,27.8037,28.0323,1512400.0
2008-08-14 11:00:00,41.69,41.76,41.57,41.75,1572700.0,28.0323,28.0793,27.9516,28.0726,1572700.0
2008-08-14 11:30:00,41.76,41.82,41.56,41.67,662300.0,28.0793,28.1197,27.9449,28.0188,662300.0
2008-08-14 12:00:00,41.67,41.78,41.65,41.66,500800.0,28.0188,28.0928,28.0054,28.0121,500800.0
2008-08-14 12:30:00,41.66,41.93,41.63,41.87,675000.0,28.0121,28.1937,27.9919,28.1533,675000.0
2008-08-14 13:00:00,41.86,41.88,41.7,41.71,358500.0,28.1466,28.16,28.039,28.0457,358500.0
2008-08-14 13:30:00,41.7,41.76,41.65,41.7,362300.0,28.039,28.0793,28.0054,28.039,362300.0
2008-08-14 14:00:00,41.69,41.77,41.63,41.69,561500.0,28.0323,28.0861,27.9919,28.0323,561500.0
2008-08-14 14:30:00,41.69,41.71,41.53,41.59,513800.0,28.0323,28.0457,27.9247,27.965,513800.0
2008-08-14 15:00:00,41.59,41.66,41.48,41.53,605000.0,27.965,28.0121,27.8911,27.9247,605000.0
2008-08-14 15:30:00,41.52,41.78,41.45,41.7,2554200.0,27.918,28.0928,27.8709,28.039,2554200.0
2008-08-14 16:00:00,41.7,41.85,40.95,41.85,7600700.0,28.039,28.1399,27.5347,28.1399,7600700.0
2008-08-15 09:30:00,41.16,41.22,41.0,41.12,1433300.0,27.6759,27.7163,27.5683,27.649,1433300.0
2008-08-15 10:00:00,41.11,41.11,40.75,40.92,1388500.0,27.6423,27.6423,27.4002,27.5145,1388500.0
2008-08-15 10:30:00,40.93,42.27,40.91,41.06,645700.0,27.5213,28.4223,27.5078,27.6087,645700.0
2008-08-15 11:00:00,41.05,41.57,40.93,40.97,792100.0,27.6019,27.9516,27.5213,27.5482,792100.0
2008-08-15 11:30:00,40.97,41.02,40.85,40.96,578800.0,27.5482,27.5818,27.4675,27.5414,578800.0
2008-08-15 12:00:00,40.95,41.01,40.89,40.93,326700.0,27.5347,27.575,27.4944,27.5213,326700.0
2008-08-15 12:30:00,40.91,41.02,40.89,40.93,665200.0,27.5078,27.5818,27.4944,27.5213,665200.0
2008-08-15 13:00:00,40.93,41.0,40.87,40.9,234900.0,27.5213,27.5683,27.4809,27.5011,234900.0
2008-08-15 13:30:00,40.91,40.99,40.9,40.96,378900.0,27.5078,27.5616,27.5011,27.5414,378900.0
2008-08-15 14:00:00,40.95,40.97,40.86,40.91,1912600.0,27.5347,27.5482,27.4742,27.5078,1912600.0
2008-08-15 14:30:00,40.91,41.02,40.91,41.0,512500.0,27.5078,27.5818,27.5078,27.5683,512500.0
2008-08-15 15:00:00,41.0,41.16,40.97,41.14,631500.0,27.5683,27.6759,27.5482,27.6625,631500.0
2008-08-15 15:30:00,41.13,41.17,40.8,40.99,1684400.0,27.6557,27.6826,27.4338,27.5616,1684400.0
2008-08-15 16:00:00,41.0,41.04,40.86,41.04,2287500.0,27.5683,27.5952,27.4742,27.5952,2287500.0
2008-08-18 09:30:00,40.83,40.85,40.5,40.61,1454400.0,27.454,27.4675,27.2321,27.3061,1454400.0
2008-08-18 10:00:00,40.61,40.8,40.44,40.55,1766400.0,27.3061,27.4338,27.1918,27.2657,1766400.0
2008-08-18 10:30:00,40.56,40.6,40.45,40.57,1190200.0,27.2725,27.2994,27.1985,27.2792,1190200.0
2008-08-18 11:00:00,40.56,40.59,40.4,40.45,560800.0,27.2725,27.2926,27.1649,27.1985,560800.0
2008-08-18 11:30:00,40.45,40.49,40.36,40.36,450200.0,27.1985,27.2254,27.138,27.138,450200.0
2008-08-18 12:00:00,40.36,40.39,40.3,40.39,648800.0,27.138,27.1582,27.0976,27.1582,648800.0
2008-08-18 12:30:00,40.4,40.4,40.2,40.21,806400.0,27.1649,27.1649,27.0304,27.0371,806400.0
2008-08-18 13:00:00,40.21,40.24,40.13,40.19,573900.0,27.0371,27.0573,26.9833,27.0237,573900.0
2008-08-18 13:30:00,40.18,40.23,40.06,40.06,632700.0,27.017,27.0506,26.9363,26.9363,632700.0
2008-08-18 14:00:00,40.06,40.07,39.92,39.94,1387600.0,26.9363,26.943,26.8421,26.8556,1387600.0
2008-08-18 14:30:00,39.94,40.01,39.87,39.97,931400.0,26.8556,26.9027,26.8085,26.8758,931400.0
2008-08-18 15:00:00,39.97,40.12,39.84,40.06,1880500.0,26.8758,26.9766,26.7883,26.9363,1880500.0
2008-08-18 15:30:00,40.06,40.4,39.92,40.02,4585500.0,26.9363,27.1649,26.8421,26.9094,4585500.0
2008-08-18 16:00:00,40.0,40.1,40.0,40.07,3873000.0,26.8959,26.9632,26.8959,26.943,3873000.0
2008-08-19 09:30:00,39.31,39.61,39.24,39.34,2326800.0,26.432,26.6337,26.3849,26.4521,2326800.0
2008-08-19 10:00:00,39.34,39.4,39.12,39.16,1396500.0,26.4521,26.4925,26.3042,26.3311,1396500.0
2008-08-19 10:30:00,39.15,39.36,39.12,39.19,914600.0,26.3244,26.4656,26.3042,26.3513,914600.0
2008-08-19 11:00:00,39.18,39.32,39.12,39.27,960800.0,26.3446,26.4387,26.3042,26.4051,960800.0
2008-08-19 11:30:00,39.27,39.35,39.11,39.13,801700.0,26.4051,26.4589,26.2975,26.3109,801700.0
2008-08-19 12:00:00,39.13,39.27,39.1,39.27,455000.0,26.3109,26.4051,26.2908,26.4051,455000.0
2008-08-19 12:30:00,39.27,39.4,39.15,39.36,810500.0,26.4051,26.4925,26.3244,26.4656,810500.0
2008-08-19 13:00:00,39.35,39.55,39.32,39.47,1214000.0,26.4589,26.5933,26.4387,26.5396,1214000.0
2008-08-19 13:30:00,39.46,39.54,39.31,39.31,560500.0,26.5328,26.5866,26.432,26.432,560500.0
2008-08-19 14:00:00,39.31,39.43,39.29,39.3,589300.0,26.432,26.5127,26.4185,26.4252,589300.0
2008-08-19 14:30:00,39.3,39.41,39.24,39.37,532700.0,26.4252,26.4992,26.3849,26.4723,532700.0
2008-08-19 15:00:00,39.37,39.45,39.24,39.41,689400.0,26.4723,26.5261,26.3849,26.4992,689400.0
2008-08-19 15:30:00,39.4,39.59,39.34,39.43,2364900.0,26.4925,26.6202,26.4521,26.5127,2364900.0
2008-08-19 16:00:00,39.4,39.5,39.4,39.46,4192800.0,26.4925,26.5597,26.4925,26.5328,4192800.0
2008-08-20 09:30:00,40.87,41.06,40.76,40.86,3206200.0,27.4809,27.6087,27.407,27.4742,3206200.0
2008-08-20 10:00:00,40.86,41.19,40.81,41.01,1876100.0,27.4742,27.6961,27.4406,27.575,1876100.0
2008-08-20 10:30:00,41.01,41.5,41.01,41.5,1704400.0,27.575,27.9045,27.575,27.9045,1704400.0
2008-08-20 11:00:00,41.5,41.54,41.35,41.42,1339300.0,27.9045,27.9314,27.8037,27.8507,1339300.0
2008-08-20 11:30:00,41.4,41.42,41.12,41.25,879600.0,27.8373,27.8507,27.649,27.7364,879600.0
2008-08-20 12:00:00,41.25,41.3,41.1,41.21,670300.0,27.7364,27.77,27.6356,27.7095,670300.0
2008-08-20 12:30:00,41.21,41.25,41.1,41.17,550200.0,27.7095,27.7364,27.6356,27.6826,550200.0
2008-08-20 13:00:00,41.18,41.29,41.15,41.27,719800.0,27.6894,27.7633,27.6692,27.7499,719800.0
2008-08-20 13:30:00,41.27,41.35,41.25,41.34,423600.0,27.7499,27.8037,27.7364,27.7969,423600.0
2008-08-20 14:00:00,41.34,41.34,41.14,41.2,1090600.0,27.7969,27.7969,27.6625,27.7028,1090600.0
2008-08-20 14:30:00,41.2,41.4,41.13,41.36,1042200.0,27.7028,27.8373,27.6557,27.8104,1042200.0
2008-08-20 15:00:00,41.35,41.44,41.26,41.33,1534700.0,27.8037,27.8642,27.7431,27.7902,1534700.0
2008-08-20 15:30:00,41.33,41.76,41.22,41.61,6868500.0,27.7902,28.0793,27.7163,27.9785,6868500.0
2008-08-20 16:00:00,41.57,41.62,41.4,41.4,7432400.0,27.9516,27.9852,27.8373,27.8373,7432400.0
2008-08-21 09:30:00,40.25,40.73,40.17,40.67,1901900.0,27.064,27.3868,27.0102,27.3464,1901900.0
2008-08-21 10:00:00,40.66,40.85,40.6,40.73,1396000.0,27.3397,27.4675,27.2994,27.3868,1396000.0
2008-08-21 10:30:00,40.73,40.73,40.48,40.61,1421100.0,27.3868,27.3868,27.2187,27.3061,1421100.0
2008-08-21 11:00:00,40.61,40.62,40.48,40.61,778200.0,27.3061,27.3128,27.2187,27.3061,778200.0
2008-08-21 11:30:00,40.61,40.72,40.52,40.68,434500.0,27.3061,27.3801,27.2456,27.3532,434500.0
2008-08-21 12:00:00,40.68,40.77,40.61,40.65,414100.0,27.3532,27.4137,27.3061,27.333,414100.0
2008-08-21 12:30:00,40.65,40.68,40.6,40.66,272100.0,27.333,27.3532,27.2994,27.3397,272100.0
2008-08-21 13:00:00,40.67,40.78,40.64,40.7,815100.0,27.3464,27.4204,27.3263,27.3666,815100.0
2008-08-21 13:30:00,40.7,40.82,40.7,40.81,687400.0,27.3666,27.4473,27.3666,27.4406,687400.0
2008-08-21 14:00:00,40.81,40.95,40.79,40.92,776500.0,27.4406,27.5347,27.4271,27.5145,776500.0
2008-08-21 14:30:00,40.92,41.1,40.89,41.0,972200.0,27.5145,27.6356,27.4944,27.5683,972200.0
2008-08-21 15:00:00,41.01,41.12,40.96,40.99,1116800.0,27.575,27.649,27.5414,27.5616,1116800.0
2008-08-21 15:30:00,40.99,41.04,40.79,40.88,2589500.0,27.5616,27.5952,27.4271,27.4876,2589500.0
2008-08-21 16:00:00,40.85,40.9,40.85,40.88,4382100.0,27.4675,27.5011,27.4675,27.4876,4382100.0
2008-08-22 09:30:00,40.99,41.17,40.97,41.01,1140300.0,27.5616,27.6826,27.5482,27.575,1140300.0
2008-08-22 10:00:00,41.02,41.29,40.92,41.21,821900.0,27.5818,27.7633,27.5145,27.7095,821900.0
2008-08-22 10:30:00,41.21,41.39,41.18,41.23,783100.0,27.7095,27.8306,27.6894,27.723,783100.0
2008-08-22 11:00:00,41.23,41.29,41.16,41.16,348600.0,27.723,27.7633,27.6759,27.6759,348600.0
2008-08-22 11:30:00,41.17,41.25,41.12,41.24,446200.0,27.6826,27.7364,27.649,27.7297,446200.0
2008-08-22 12:00:00,41.24,41.25,41.1,41.21,419300.0,27.7297,27.7364,27.6356,27.7095,419300.0
2008-08-22 12:30:00,41.2,41.24,41.14,41.19,264200.0,27.7028,27.7297,27.6625,27.6961,264200.0
2008-08-22 13:00:00,41.19,41.32,41.18,41.25,354800.0,27.6961,27.7835,27.6894,27.7364,354800.0
2008-08-22 13:30:00,41.24,41.39,41.22,41.35,591900.0,27.7297,27.8306,27.7163,27.8037,591900.0
2008-08-22 14:00:00,41.35,41.38,41.2,41.27,796900.0,27.8037,27.8238,27.7028,27.7499,796900.0
2008-08-22 14:30:00,41.27,41.32,41.16,41.22,565000.0,27.7499,27.7835,27.6759,27.7163,565000.0
2008-08-22 15:00:00,41.23,41.25,41.08,41.08,593300.0,27.723,27.7364,27.6221,27.6221,593300.0
2008-08-22 15:30:00,41.08,41.47,41.06,41.29,4406900.0,27.6221,27.8844,27.6087,27.7633,4406900.0
2008-08-22 16:00:00,41.28,41.43,41.25,41.4,5184400.0,27.7566,27.8575,27.7364,27.8373,5184400.0
2008-08-25 09:30:00,41.63,41.65,41.4,41.49,960100.0,27.9919,28.0054,27.8373,27.8978,960100.0
2008-08-25 10:00:00,41.5,41.63,41.38,41.54,914500.0,27.9045,27.9919,27.8238,27.9314,914500.0
2008-08-25 10:30:00,41.54,41.55,40.93,41.25,1231100.0,27.9314,27.9381,27.5213,27.7364,1231100.0
2008-08-25 11:00:00,41.25,41.26,41.12,41.17,331000.0,27.7364,27.7431,27.649,27.6826,331000.0
2008-08-25 11:30:00,41.16,41.23,41.0,41.01,436800.0,27.6759,27.723,27.5683,27.575,436800.0
2008-08-25 12:00:00,41.01,41.04,40.91,41.01,699700.0,27.575,27.5952,27.5078,27.575,699700.0
2008-08-25 12:30:00,41.0,41.1,40.99,41.03,386900.0,27.5683,27.6356,27.5616,27.5885,386900.0
2008-08-25 13:00:00,41.02,41.32,41.01,41.28,835400.0,27.5818,27.7835,27.575,27.7566,835400.0
2008-08-25 13:30:00,41.28,41.34,41.19,41.25,446600.0,27.7566,27.7969,27.6961,27.7364,446600.0
2008-08-25 14:00:00,41.27,41.31,41.09,41.15,408600.0,27.7499,27.7768,27.6288,27.6692,408600.0
2008-08-25 14:30:00,41.15,41.27,41.08,41.09,1254800.0,27.6692,27.7499,27.6221,27.6288,1254800.0
2008-08-25 15:00:00,41.09,41.15,41.03,41.06,264900.0,27.6288,27.6692,27.5885,27.6087,264900.0
2008-08-25 15:30:00,41.06,41.07,40.86,40.92,2646900.0,27.6087,27.6154,27.4742,27.5145,2646900.0
2008-08-25 16:00:00,40.92,40.97,40.64,40.8,6318800.0,27.5145,27.5482,27.3263,27.4338,6318800.0
2008-08-26 09:30:00,41.66,41.85,41.48,41.71,1585100.0,28.0121,28.1399,27.8911,28.0457,1585100.0
2008-08-26 10:00:00,41.71,41.83,41.68,41.77,770200.0,28.0457,28.1264,28.0256,28.0861,770200.0
2008-08-26 10:30:00,41.78,42.0,41.78,41.96,774000.0,28.0928,28.2407,28.0928,28.2138,774000.0
2008-08-26 11:00:00,41.97,42.0,41.8,41.86,554000.0,28.2206,28.2407,28.1062,28.1466,554000.0
2008-08-26 11:30:00,41.86,41.86,41.76,41.84,544500.0,28.1466,28.1466,28.0793,28.1331,544500.0
2008-08-26 12:00:00,41.83,41.9,41.81,41.86,244600.0,28.1264,28.1735,28.113,28.1466,244600.0
2008-08-26 12:30:00,41.86,41.9,41.82,41.87,352600.0,28.1466,28.1735,28.1197,28.1533,352600.0
2008-08-26 13:00:00,41.86,41.9,41.8,41.82,627700.0,28.1466,28.1735,28.1062,28.1197,627700.0
2008-08-26 13:30:00,41.82,41.83,41.72,41.82,359400.0,28.1197,28.1264,28.0525,28.1197,359400.0
2008-08-26 14:00:00,41.81,41.88,41.69,41.78,747800.0,28.113,28.16,28.0323,28.0928,747800.0
2008-08-26 14:30:00,41.78,41.8,41.63,41.69,510300.0,28.0928,28.1062,27.9919,28.0323,510300.0
2008-08-26 15:00:00,41.68,41.84,41.65,41.83,678800.0,28.0256,28.1331,28.0054,28.1264,678800.0
2008-08-26 15:30:00,41.84,41.98,41.77,41.85,2443700.0,28.1331,28.2273,28.0861,28.1399,2443700.0
2008-08-26 16:00:00,41.96,42.0,41.8,41.98,6743000.0,28.2138,28.2407,28.1062,28.2273,6743000.0
2008-08-27 09:30:00,42.64,42.95,42.64,42.87,1915100.0,28.6711,28.8795,28.6711,28.8257,1915100.0
2008-08-27 10:00:00,42.87,43.14,42.86,43.12,1534100.0,28.8257,29.0073,28.819,28.9938,1534100.0
2008-08-27 10:30:00,43.13,43.19,42.93,43.0,2200000.0,29.0005,29.0409,28.8661,28.9131,2200000.0
2008-08-27 11:00:00,43.0,43.11,42.9,43.03,647900.0,28.9131,28.9871,28.8459,28.9333,647900.0
2008-08-27 11:30:00,43.03,43.08,42.97,43.03,686600.0,28.9333,28.9669,28.893,28.9333,686600.0
2008-08-27 12:00:00,43.03,43.22,43.0,43.15,581700.0,28.9333,29.061,28.9131,29.014,581700.0
2008-08-27 12:30:00,43.16,43.3,43.15,43.21,708300.0,29.0207,29.1148,29.014,29.0543,708300.0
2008-08-27 13:00:00,43.2,43.23,43.13,43.18,532400.0,29.0476,29.0678,29.0005,29.0342,532400.0
2008-08-27 13:30:00,43.17,43.25,43.1,43.2,618700.0,29.0274,29.0812,28.9804,29.0476,618700.0
2008-08-27 14:00:00,43.21,43.38,43.2,43.35,596100.0,29.0543,29.1686,29.0476,29.1485,596100.0
2008-08-27 14:30:00,43.36,43.43,43.25,43.26,530600.0,29.1552,29.2023,29.0812,29.0879,530600.0
2008-08-27 15:00:00,43.26,43.29,43.11,43.14,906100.0,29.0879,29.1081,28.9871,29.0073,906100.0
2008-08-27 15:30:00,43.14,43.48,43.1,43.44,4789800.0,29.0073,29.2359,28.9804,29.209,4789800.0
2008-08-27 16:00:00,43.44,43.46,43.13,43.24,10233600.0,29.209,29.2224,29.0005,29.0745,10233600.0
2008-08-28 09:30:00,42.63,42.75,42.47,42.6,2205000.0,28.6643,28.745,28.5568,28.6442,2205000.0
2008-08-28 10:00:00,42.61,42.64,42.44,42.49,1508800.0,28.6509,28.6711,28.5366,28.5702,1508800.0
2008-08-28 10:30:00,42.48,42.63,42.4,42.56,973900.0,28.5635,28.6643,28.5097,28.6173,973900.0
2008-08-28 11:00:00,42.55,42.6,42.48,42.55,563200.0,28.6105,28.6442,28.5635,28.6105,563200.0
2008-08-28 11:30:00,42.55,42.64,42.45,42.63,511700.0,28.6105,28.6711,28.5433,28.6643,511700.0
2008-08-28 12:00:00,42.63,42.69,42.54,42.61,571200.0,28.6643,28.7047,28.6038,28.6509,571200.0
2008-08-28 12:30:00,42.6,42.62,42.49,42.58,465600.0,28.6442,28.6576,28.5702,28.6307,465600.0
2008-08-28 13:00:00,42.57,42.58,42.48,42.58,471500.0,28.624,28.6307,28.5635,28.6307,471500.0
2008-08-28 13:30:00,42.58,42.62,42.56,42.6,239700.0,28.6307,28.6576,28.6173,28.6442,239700.0
2008-08-28 14:00:00,42.6,42.62,42.48,42.58,275900.0,28.6442,28.6576,28.5635,28.6307,275900.0
2008-08-28 14:30:00,42.58,42.7,42.57,42.62,434200.0,28.6307,28.7114,28.624,28.6576,434200.0
2008-08-28 15:00:00,42.62,42.76,42.6,42.76,298500.0,28.6576,28.7517,28.6442,28.7517,298500.0
2008-08-28 15:30:00,42.76,42.86,42.63,42.63,2159200.0,28.7517,28.819,28.6643,28.6643,2159200.0
2008-08-28 16:00:00,42.63,42.71,42.49,42.59,4735900.0,28.6643,28.7181,28.5702,28.6374,4735900.0
2008-08-29 09:30:00,42.32,42.59,42.21,42.44,1050900.0,28.4559,28.6374,28.3819,28.5366,1050900.0
2008-08-29 10:00:00,42.45,42.48,42.25,42.26,643000.0,28.5433,28.5635,28.4088,28.4155,643000.0
2008-08-29 10:30:00,42.27,42.3,42.07,42.07,744700.0,28.4223,28.4424,28.2878,28.2878,744700.0
2008-08-29 11:00:00,42.08,42.18,42.04,42.08,508900.0,28.2945,28.3618,28.2676,28.2945,508900.0
2008-08-29 11:30:00,42.08,42.27,42.05,42.13,458400.0,28.2945,28.4223,28.2743,28.3281,458400.0
2008-08-29 12:00:00,42.14,42.17,42.0,42.01,317700.0,28.3349,28.355,28.2407,28.2474,317700.0
2008-08-29 12:30:00,42.02,42.17,42.01,42.17,364600.0,28.2542,28.355,28.2474,28.355,364600.0
2008-08-29 13:00:00,42.17,42.32,42.17,42.28,678000.0,28.355,28.4559,28.355,28.429,678000.0
2008-08-29 13:30:00,42.28,42.3,42.23,42.25,339600.0,28.429,28.4424,28.3954,28.4088,339600.0
2008-08-29 14:00:00,42.25,42.38,42.22,42.37,490000.0,28.4088,28.4962,28.3887,28.4895,490000.0
2008-08-29 14:30:00,42.36,42.39,42.29,42.39,375300.0,28.4828,28.503,28.4357,28.503,375300.0
2008-08-29 15:00:00,42.38,42.4,42.24,42.26,658500.0,28.4962,28.5097,28.4021,28.4155,658500.0
2008-08-29 15:30:00,42.26,42.36,42.09,42.12,2163900.0,28.4155,28.4828,28.3012,28.3214,2163900.0
2008-08-29 16:00:00,42.12,42.27,42.11,42.27,1637700.0,28.3214,28.4223,28.3147,28.4223,1637700.0
2008-09-02 09:30:00,42.27,42.49,42.19,42.32,2368300.0,28.4223,28.5702,28.3685,28.4559,2368300.0
2008-09-02 10:00:00,42.32,42.39,42.02,42.05,899300.0,28.4559,28.503,28.2542,28.2743,899300.0
2008-09-02 10:30:00,42.04,42.06,41.83,41.89,1272600.0,28.2676,28.2811,28.1264,28.1668,1272600.0
2008-09-02 11:00:00,41.88,41.95,41.81,41.92,861700.0,28.16,28.2071,28.113,28.1869,861700.0
2008-09-02 11:30:00,41.93,42.02,41.85,41.91,640400.0,28.1937,28.2542,28.1399,28.1802,640400.0
2008-09-02 12:00:00,41.91,41.91,41.62,41.65,759800.0,28.1802,28.1802,27.9852,28.0054,759800.0
2008-09-02 12:30:00,41.65,41.78,41.58,41.76,1082500.0,28.0054,28.0928,27.9583,28.0793,1082500.0
2008-09-02 13:00:00,41.75,41.82,41.69,41.75,339500.0,28.0726,28.1197,28.0323,28.0726,339500.0
2008-09-02 13:30:00,41.75,41.87,41.52,41.54,748200.0,28.0726,28.1533,27.918,27.9314,748200.0
2008-09-02 14:00:00,41.54,41.6,41.38,41.4,920700.0,27.9314,27.9718,27.8238,27.8373,920700.0
2008-09-02 14:30:00,41.4,41.47,41.2,41.23,840400.0,27.8373,27.8844,27.7028,27.723,840400.0
2008-09-02 15:00:00,41.23,41.42,41.13,41.41,1440600.0,27.723,27.8507,27.6557,27.844,1440600.0
2008-09-02 15:30:00,41.41,41.49,41.25,41.28,2686500.0,27.844,27.8978,27.7364,27.7566,2686500.0
2008-09-02 16:00:00,41.28,41.45,41.23,41.3,6181100.0,27.7566,27.8709,27.723,27.77,6181100.0
2008-09-03 09:30:00,40.42,40.55,40.14,40.48,3072800.0,27.1783,27.2657,26.9901,27.2187,3072800.0
2008-09-03 10:00:00,40.47,40.57,40.28,40.52,1894900.0,27.212,27.2792,27.0842,27.2456,1894900.0
2008-09-03 10:30:00,40.53,40.86,40.44,40.49,2391000.0,27.2523,27.4742,27.1918,27.2254,2391000.0
2008-09-03 11:00:00,40.49,40.61,40.31,40.4,1226500.0,27.2254,27.3061,27.1044,27.1649,1226500.0
2008-09-03 11:30:00,40.4,40.43,40.16,40.18,1253400.0,27.1649,27.1851,27.0035,27.017,1253400.0
2008-09-03 12:00:00,40.17,40.26,40.06,40.21,1876100.0,27.0102,27.0708,26.9363,27.0371,1876100.0
2008-09-03 12:30:00,40.22,40.26,40.17,40.19,630600.0,27.0439,27.0708,27.0102,27.0237,630600.0
2008-09-03 13:00:00,40.19,40.31,40.11,40.3,646500.0,27.0237,27.1044,26.9699,27.0976,646500.0
2008-09-03 13:30:00,40.3,40.38,40.28,40.33,596000.0,27.0976,27.1514,27.0842,27.1178,596000.0
2008-09-03 14:00:00,40.32,40.36,40.0,40.07,1359300.0,27.1111,27.138,26.8959,26.943,1359300.0
2008-09-03 14:30:00,40.06,40.17,40.0,40.02,857600.0,26.9363,27.0102,26.8959,26.9094,857600.0
2008-09-03 15:00:00,40.02,40.23,39.95,40.11,1423200.0,26.9094,27.0506,26.8623,26.9699,1423200.0
2008-09-03 15:30:00,40.11,40.56,40.05,40.18,4115100.0,26.9699,27.2725,26.9295,27.017,4115100.0
2008-09-03 16:00:00,40.19,40.22,39.94,40.2,4855200.0,27.0237,27.0439,26.8556,27.0304,4855200.0
2008-09-04 09:30:00,39.41,39.52,39.22,39.41,1925800.0,26.4992,26.5732,26.3715,26.4992,1925800.0
2008-09-04 10:00:00,39.4,39.53,39.25,39.31,1484400.0,26.4925,26.5799,26.3916,26.432,1484400.0
2008-09-04 10:30:00,39.31,39.31,38.76,38.95,2558000.0,26.432,26.432,26.0622,26.1899,2558000.0
2008-09-04 11:00:00,38.95,39.0,38.51,38.59,2398600.0,26.1899,26.2235,25.8941,25.9478,2398600.0
2008-09-04 11:30:00,38.58,38.74,38.52,38.6,1540500.0,25.9411,26.0487,25.9008,25.9546,1540500.0
2008-09-04 12:00:00,38.6,38.77,38.6,38.75,1039800.0,25.9546,26.0689,25.9546,26.0554,1039800.0
2008-09-04 12:30:00,38.74,38.74,38.5,38.56,755400.0,26.0487,26.0487,25.8873,25.9277,755400.0
2008-09-04 13:00:00,38.55,38.62,38.29,38.33,1407500.0,25.921,25.968,25.7461,25.773,1407500.0
2008-09-04 13:30:00,38.33,38.5,38.27,38.49,1066500.0,25.773,25.8873,25.7327,25.8806,1066500.0
2008-09-04 14:00:00,38.5,38.5,38.22,38.35,1309600.0,25.8873,25.8873,25.6991,25.7865,1309600.0
2008-09-04 14:30:00,38.35,38.41,38.24,38.39,1371600.0,25.7865,25.8268,25.7125,25.8134,1371600.0
2008-09-04 15:00:00,38.39,38.73,38.36,38.6,2164300.0,25.8134,26.042,25.7932,25.9546,2164300.0
2008-09-04 15:30:00,38.6,38.63,38.21,38.21,4752400.0,25.9546,25.9747,25.6923,25.6923,4752400.0
2008-09-04 16:00:00,38.2,40.0,38.11,38.2,9270300.0,25.6856,26.8959,25.6251,25.6856,9270300.0
2008-09-05 09:30:00,38.24,38.44,38.02,38.33,2329700.0,25.7125,25.847,25.5646,25.773,2329700.0
2008-09-05 10:00:00,38.32,38.48,38.0,38.0,1921000.0,25.7663,25.8739,25.5511,25.5511,1921000.0
2008-09-05 10:30:00,38.0,38.17,37.76,37.76,1968800.0,25.5511,25.6654,25.3898,25.3898,1968800.0
2008-09-05 11:00:00,37.76,38.04,37.71,38.02,1018600.0,25.3898,25.578,25.3561,25.5646,1018600.0
2008-09-05 11:30:00,38.02,38.55,37.97,38.43,1710900.0,25.5646,25.921,25.531,25.8403,1710900.0
2008-09-05 12:00:00,38.42,38.47,38.24,38.37,1041900.0,25.8335,25.8672,25.7125,25.7999,1041900.0
2008-09-05 12:30:00,38.37,38.48,38.28,38.31,673800.0,25.7999,25.8739,25.7394,25.7596,673800.0
2008-09-05 13:00:00,38.32,38.55,38.29,38.41,655100.0,25.7663,25.921,25.7461,25.8268,655100.0
2008-09-05 13:30:00,38.44,38.62,38.38,38.57,696900.0,25.847,25.968,25.8066,25.9344,696900.0
2008-09-05 14:00:00,38.56,38.7,38.46,38.67,1055800.0,25.9277,26.0218,25.8604,26.0016,1055800.0
2008-09-05 14:30:00,38.66,38.96,38.59,38.96,1012000.0,25.9949,26.1966,25.9478,26.1966,1012000.0
2008-09-05 15:00:00,38.95,38.96,38.66,38.76,1522300.0,26.1899,26.1966,25.9949,26.0622,1522300.0
2008-09-05 15:30:00,38.77,39.19,38.74,39.15,4208500.0,26.0689,26.3513,26.0487,26.3244,4208500.0
2008-09-05 16:00:00,39.15,39.18,38.42,38.64,5318000.0,26.3244,26.3446,25.8335,25.9815,5318000.0
2008-09-08 09:30:00,40.53,40.56,39.6,39.62,3620900.0,27.2523,27.2725,26.627,26.6404,3620900.0
2008-09-08 10:00:00,39.62,39.99,39.55,39.74,2434300.0,26.6404,26.8892,26.5933,26.7211,2434300.0
2008-09-08 10:30:00,39.75,40.05,39.53,39.54,2085400.0,26.7278,26.9295,26.5799,26.5866,2085400.0
2008-09-08 11:00:00,39.54,39.76,39.33,39.38,1758800.0,26.5866,26.7346,26.4454,26.479,1758800.0
2008-09-08 11:30:00,39.39,39.54,38.97,39.1,1619700.0,26.4858,26.5866,26.2034,26.2908,1619700.0
2008-09-08 12:00:00,39.11,39.22,38.87,39.16,1718200.0,26.2975,26.3715,26.1361,26.3311,1718200.0
2008-09-08 12:30:00,39.16,39.35,39.15,39.29,1261300.0,26.3311,26.4589,26.3244,26.4185,1261300.0
2008-09-08 13:00:00,39.29,39.36,39.06,39.14,692000.0,26.4185,26.4656,26.2639,26.3177,692000.0
2008-09-08 13:30:00,39.14,39.19,38.82,38.87,1042800.0,26.3177,26.3513,26.1025,26.1361,1042800.0
2008-09-08 14:00:00,38.87,39.24,38.8,39.22,1047900.0,26.1361,26.3849,26.089,26.3715,1047900.0
2008-09-08 14:30:00,39.22,39.41,39.16,39.3,880700.0,26.3715,26.4992,26.3311,26.4252,880700.0
2008-09-08 15:00:00,39.3,39.5,39.05,39.44,1239100.0,26.4252,26.5597,26.2571,26.5194,1239100.0
2008-09-08 15:30:00,39.45,39.75,39.42,39.71,3951900.0,26.5261,26.7278,26.5059,26.7009,3951900.0
2008-09-08 16:00:00,39.69,39.85,39.34,39.85,8494100.0,26.6875,26.7951,26.4521,26.7951,8494100.0
2008-09-09 09:30:00,39.22,39.36,38.74,39.24,2724300.0,26.3715,26.4656,26.0487,26.3849,2724300.0
2008-09-09 10:00:00,39.23,39.34,38.9,38.91,1350400.0,26.3782,26.4521,26.1563,26.163,1350400.0
2008-09-09 10:30:00,38.91,38.98,38.35,38.36,1884500.0,26.163,26.2101,25.7865,25.7932,1884500.0
2008-09-09 11:00:00,38.36,38.69,38.27,38.67,1714600.0,25.7932,26.0151,25.7327,26.0016,1714600.0
2008-09-09 11:30:00,38.66,38.66,38.42,38.43,857000.0,25.9949,25.9949,25.8335,25.8403,857000.0
2008-09-09 12:00:00,38.42,38.52,38.3,38.44,1283600.0,25.8335,25.9008,25.7529,25.847,1283600.0
2008-09-09 12:30:00,38.42,38.55,38.36,38.38,882500.0,25.8335,25.921,25.7932,25.8066,882500.0
2008-09-09 13:00:00,38.38,38.58,38.32,38.42,942000.0,25.8066,25.9411,25.7663,25.8335,942000.0
2008-09-09 13:30:00,38.43,38.46,38.15,38.18,1178500.0,25.8403,25.8604,25.652,25.6722,1178500.0
2008-09-09 14:00:00,38.17,38.23,38.06,38.11,1222000.0,25.6654,25.7058,25.5915,25.6251,1222000.0
2008-09-09 14:30:00,38.12,38.15,37.8,37.96,1841900.0,25.6318,25.652,25.4167,25.5242,1841900.0
2008-09-09 15:00:00,37.96,38.05,37.71,37.97,2573300.0,25.5242,25.5848,25.3561,25.531,2573300.0
2008-09-09 15:30:00,37.98,38.15,37.5,37.55,5405200.0,25.5377,25.652,25.2149,25.2486,5405200.0
2008-09-09 16:00:00,37.67,37.8,37.51,37.7,5379300.0,25.3292,25.4167,25.2217,25.3494,5379300.0
2008-09-10 09:30:00,37.94,38.36,37.85,38.19,2043400.0,25.5108,25.7932,25.4503,25.6789,2043400.0
2008-09-10 10:00:00,38.19,38.27,37.87,37.93,1858900.0,25.6789,25.7327,25.4637,25.5041,1858900.0
2008-09-10 10:30:00,37.93,38.0,37.55,37.61,1533600.0,25.5041,25.5511,25.2486,25.2889,1533600.0
2008-09-10 11:00:00,37.62,37.71,37.4,37.43,1032700.0,25.2956,25.3561,25.1477,25.1679,1032700.0
2008-09-10 11:30:00,37.42,37.77,37.35,37.64,1412200.0,25.1611,25.3965,25.1141,25.3091,1412200.0
2008-09-10 12:00:00,37.65,37.91,37.62,37.76,791200.0,25.3158,25.4906,25.2956,25.3898,791200.0
2008-09-10 12:30:00,37.76,38.04,37.73,37.84,1243500.0,25.3898,25.578,25.3696,25.4435,1243500.0
2008-09-10 13:00:00,37.84,37.87,37.7,37.77,414800.0,25.4435,25.4637,25.3494,25.3965,414800.0
2008-09-10 13:30:00,37.77,38.02,37.74,37.86,627400.0,25.3965,25.5646,25.3763,25.457,627400.0
2008-09-10 14:00:00,37.87,38.27,37.85,38.26,1293300.0,25.4637,25.7327,25.4503,25.726,1293300.0
2008-09-10 14:30:00,38.26,38.44,38.11,38.24,1046200.0,25.726,25.847,25.6251,25.7125,1046200.0
2008-09-10 15:00:00,38.24,38.51,38.19,38.32,2234200.0,25.7125,25.8941,25.6789,25.7663,2234200.0
2008-09-10 15:30:00,38.32,38.36,38.01,38.08,2523400.0,25.7663,25.7932,25.5579,25.6049,2523400.0
2008-09-10 16:00:00,38.05,38.24,38.05,38.24,2706000.0,25.5848,25.7125,25.5848,25.7125,2706000.0
2008-09-11 09:30:00,36.36,36.55,36.06,36.21,3940800.0,24.4484,24.5762,24.2467,24.3475,3940800.0
2008-09-11 10:00:00,36.2,36.5,36.2,36.43,2204600.0,24.3408,24.5425,24.3408,24.4955,2204600.0
2008-09-11 10:30:00,36.43,36.8,36.32,36.69,2261700.0,24.4955,24.7443,24.4215,24.6703,2261700.0
2008-09-11 11:00:00,36.69,36.88,36.58,36.67,1536900.0,24.6703,24.798,24.5963,24.6568,1536900.0
2008-09-11 11:30:00,36.67,37.05,36.66,36.97,1468800.0,24.6568,24.9124,24.6501,24.8586,1468800.0
2008-09-11 12:00:00,36.97,37.24,36.96,36.98,1694000.0,24.8586,25.0401,24.8518,24.8653,1694000.0
2008-09-11 12:30:00,36.97,37.08,36.71,36.72,1408900.0,24.8586,24.9325,24.6837,24.6905,1408900.0
2008-09-11 13:00:00,36.72,36.78,36.49,36.54,1299300.0,24.6905,24.7308,24.5358,24.5694,1299300.0
2008-09-11 13:30:00,36.55,37.0,36.55,36.86,1218000.0,24.5762,24.8787,24.5762,24.7846,1218000.0
2008-09-11 14:00:00,36.86,37.14,36.81,37.08,1307800.0,24.7846,24.9729,24.751,24.9325,1307800.0
2008-09-11 14:30:00,37.06,37.17,36.84,37.01,1012900.0,24.9191,24.993,24.7711,24.8855,1012900.0
2008-09-11 15:00:00,37.01,37.2,36.69,36.71,1745800.0,24.8855,25.0132,24.6703,24.6837,1745800.0
2008-09-11 15:30:00,36.72,37.38,36.64,37.26,4619200.0,24.6905,25.1342,24.6367,25.0536,4619200.0
2008-09-11 16:00:00,37.29,37.36,37.15,37.15,2271100.0,25.0737,25.1208,24.9796,24.9796,2271100.0
2008-09-12 09:30:00,36.3,36.44,36.1,36.26,2559700.0,24.4081,24.5022,24.2736,24.3812,2559700.0
2008-09-12 10:00:00,36.26,36.83,36.21,36.68,2388900.0,24.3812,24.7644,24.3475,24.6636,2388900.0
2008-09-12 10:30:00,36.68,36.91,36.55,36.91,1447900.0,24.6636,24.8182,24.5762,24.8182,1447900.0
2008-09-12 11:00:00,36.92,37.21,36.82,37.13,1817100.0,24.8249,25.0199,24.7577,24.9661,1817100.0
2008-09-12 11:30:00,37.13,37.13,36.88,37.0,1381800.0,24.9661,24.9661,24.798,24.8787,1381800.0
2008-09-12 12:00:00,37.01,37.11,36.87,37.0,957700.0,24.8855,24.9527,24.7913,24.8787,957700.0
2008-09-12 12:30:00,37.0,37.04,36.77,36.84,890500.0,24.8787,24.9056,24.7241,24.7711,890500.0
2008-09-12 13:00:00,36.84,37.02,36.76,36.97,925600.0,24.7711,24.8922,24.7174,24.8586,925600.0
2008-09-12 13:30:00,36.97,37.22,36.92,37.22,992200.0,24.8586,25.0267,24.8249,25.0267,992200.0
2008-09-12 14:00:00,37.21,37.22,36.98,37.02,720800.0,25.0199,25.0267,24.8653,24.8922,720800.0
2008-09-12 14:30:00,37.03,37.39,36.96,37.39,807500.0,24.8989,25.141,24.8518,25.141,807500.0
2008-09-12 15:00:00,37.39,37.46,37.27,37.41,1410900.0,25.141,25.188,25.0603,25.1544,1410900.0
2008-09-12 15:30:00,37.4,37.45,37.14,37.38,2478200.0,25.1477,25.1813,24.9729,25.1342,2478200.0
2008-09-12 16:00:00,37.36,37.44,37.28,37.43,474100.0,25.1208,25.1746,25.067,25.1679,474100.0
2008-09-15 09:30:00,35.3,36.17,35.25,35.7,5330200.0,23.7357,24.3206,23.702,24.0046,5330200.0
2008-09-15 10:00:00,35.7,36.21,35.67,36.1,2872300.0,24.0046,24.3475,23.9844,24.2736,2872300.0
2008-09-15 10:30:00,36.1,36.6,36.03,36.49,2427300.0,24.2736,24.6098,24.2265,24.5358,2427300.0
2008-09-15 11:00:00,36.5,36.5,36.14,36.19,1637700.0,24.5425,24.5425,24.3005,24.3341,1637700.0
2008-09-15 11:30:00,36.18,36.34,35.96,35.96,3227800.0,24.3274,24.435,24.1794,24.1794,3227800.0
2008-09-15 12:00:00,35.97,36.33,35.93,36.09,2173800.0,24.1862,24.4282,24.1593,24.2669,2173800.0
2008-09-15 12:30:00,36.08,36.3,35.96,36.16,1492600.0,24.2601,24.4081,24.1794,24.3139,1492600.0
2008-09-15 13:00:00,36.17,36.27,36.06,36.1,1032300.0,24.3206,24.3879,24.2467,24.2736,1032300.0
2008-09-15 13:30:00,36.1,36.2,35.62,35.91,2547600.0,24.2736,24.3408,23.9508,24.1458,2547600.0
2008-09-15 14:00:00,35.9,36.02,35.68,35.68,1829800.0,24.1391,24.2198,23.9912,23.9912,1829800.0
2008-09-15 14:30:00,35.68,35.81,35.4,35.48,2507100.0,23.9912,24.0786,23.8029,23.8567,2507100.0
2008-09-15 15:00:00,35.48,35.53,35.08,35.17,3169600.0,23.8567,23.8903,23.5877,23.6482,3169600.0
2008-09-15 15:30:00,35.18,35.58,34.78,34.86,7461900.0,23.655,23.9239,23.386,23.4398,7461900.0
2008-09-15 16:00:00,34.86,34.95,34.69,34.78,4346100.0,23.4398,23.5003,23.3255,23.386,4346100.0
2008-09-16 09:30:00,33.16,33.75,33.0,33.28,6300900.0,22.2967,22.6934,22.1891,22.3774,6300900.0
2008-09-16 10:00:00,33.27,34.36,33.27,34.23,4594700.0,22.3707,23.1036,22.3707,23.0162,4594700.0
2008-09-16 10:30:00,34.22,34.49,33.89,34.42,2869200.0,23.0095,23.191,22.7876,23.1439,2869200.0
2008-09-16 11:00:00,34.43,35.0,33.88,33.94,3533500.0,23.1507,23.5339,22.7809,22.8212,3533500.0
2008-09-16 11:30:00,33.93,34.54,33.9,34.39,1628400.0,22.8145,23.2246,22.7943,23.1238,1628400.0
2008-09-16 12:00:00,34.4,34.63,34.23,34.38,2017100.0,23.1305,23.2851,23.0162,23.117,2017100.0
2008-09-16 12:30:00,34.39,34.5,34.23,34.5,1285400.0,23.1238,23.1977,23.0162,23.1977,1285400.0
2008-09-16 13:00:00,34.51,34.57,34.34,34.44,1253300.0,23.2045,23.2448,23.0902,23.1574,1253300.0
2008-09-16 13:30:00,34.43,34.5,34.22,34.34,1215800.0,23.1507,23.1977,23.0095,23.0902,1215800.0
2008-09-16 14:00:00,34.33,34.5,33.65,33.88,3926000.0,23.0834,23.1977,22.6262,22.7809,3926000.0
2008-09-16 14:30:00,33.88,35.2,33.79,35.13,5890800.0,22.7809,23.6684,22.7203,23.6213,5890800.0
2008-09-16 15:00:00,35.13,36.0,34.96,35.07,6010800.0,23.6213,24.2063,23.507,23.581,6010800.0
2008-09-16 15:30:00,35.07,35.41,35.0,35.1,6274800.0,23.581,23.8096,23.5339,23.6012,6274800.0
2008-09-16 16:00:00,35.2,35.46,35.08,35.46,3044400.0,23.6684,23.8432,23.5877,23.8432,3044400.0
2008-09-17 09:30:00,32.31,33.15,32.25,32.95,6325200.0,21.7252,22.29,21.6848,22.1555,6325200.0
2008-09-17 10:00:00,32.95,33.17,32.4,32.61,5320100.0,22.1555,22.3034,21.7857,21.9269,5320100.0
2008-09-17 10:30:00,32.61,32.73,32.19,32.41,4512700.0,21.9269,22.0076,21.6445,21.7924,4512700.0
2008-09-17 11:00:00,32.4,32.48,31.49,31.58,4752800.0,21.7857,21.8395,21.1738,21.2343,4752800.0
2008-09-17 11:30:00,31.59,32.1,31.54,31.89,4033500.0,21.2411,21.584,21.2074,21.4428,4033500.0
2008-09-17 12:00:00,31.88,32.0,31.44,31.67,3592000.0,21.4361,21.5167,21.1402,21.2949,3592000.0
2008-09-17 12:30:00,31.67,32.29,31.67,32.02,3051400.0,21.2949,21.7117,21.2949,21.5302,3051400.0
2008-09-17 13:00:00,32.02,32.2,31.65,31.72,1870100.0,21.5302,21.6512,21.2814,21.3285,1870100.0
2008-09-17 13:30:00,31.72,31.9,31.4,31.58,3363800.0,21.3285,21.4495,21.1133,21.2343,3363800.0
2008-09-17 14:00:00,31.58,32.28,31.57,32.28,3470500.0,21.2343,21.705,21.2276,21.705,3470500.0
2008-09-17 14:30:00,32.27,32.73,32.05,32.33,3993300.0,21.6983,22.0076,21.5504,21.7386,3993300.0
2008-09-17 15:00:00,32.33,32.67,32.08,32.18,4058100.0,21.7386,21.9672,21.5705,21.6378,4058100.0
2008-09-17 15:30:00,32.18,32.18,30.75,30.75,7607700.0,21.6378,21.6378,20.6762,20.6762,7607700.0
2008-09-17 16:00:00,30.78,31.24,30.25,31.02,7483200.0,20.6964,21.0057,20.34,20.8578,7483200.0
2008-09-18 09:30:00,32.73,33.27,32.54,33.03,6507500.0,22.0076,22.3707,21.8798,22.2093,6507500.0
2008-09-18 10:00:00,33.03,33.48,32.97,33.42,4435600.0,22.2093,22.5119,22.169,22.4715,4435600.0
2008-09-18 10:30:00,33.42,33.44,32.83,32.85,4552100.0,22.4715,22.485,22.0748,22.0883,4552100.0
2008-09-18 11:00:00,32.85,32.94,32.56,32.64,4352500.0,22.0883,22.1488,21.8933,21.9471,4352500.0
2008-09-18 11:30:00,32.64,32.9,32.2,32.53,3419600.0,21.9471,22.1219,21.6512,21.8731,3419600.0
2008-09-18 12:00:00,32.53,32.55,32.1,32.28,2775500.0,21.8731,21.8866,21.584,21.705,2775500.0
2008-09-18 12:30:00,32.29,32.3,31.51,31.52,3753400.0,21.7117,21.7185,21.1873,21.194,3753400.0
2008-09-18 13:00:00,31.52,32.57,31.45,32.52,3118400.0,21.194,21.9,21.1469,21.8664,3118400.0
2008-09-18 13:30:00,32.52,33.25,32.52,33.04,3368000.0,21.8664,22.3572,21.8664,22.216,3368000.0
2008-09-18 14:00:00,33.04,33.12,32.49,32.55,3212500.0,22.216,22.2698,21.8462,21.8866,3212500.0
2008-09-18 14:30:00,32.55,33.34,32.48,33.25,3746200.0,21.8866,22.4178,21.8395,22.3572,3746200.0
2008-09-18 15:00:00,33.25,34.39,33.16,34.09,8036900.0,22.3572,23.1238,22.2967,22.9221,8036900.0
2008-09-18 15:30:00,34.05,35.31,34.03,35.05,12635300.0,22.8952,23.7424,22.8817,23.5676,12635300.0
2008-09-18 16:00:00,34.97,35.21,33.41,34.72,11468800.0,23.5138,23.6751,22.4648,23.3457,11468800.0
2008-09-19 09:30:00,38.66,40.0,37.68,37.71,6495600.0,25.9949,26.8959,25.336,25.3561,6495600.0
2008-09-19 10:00:00,37.71,37.99,37.19,37.5,2795100.0,25.3561,25.5444,25.0065,25.2149,2795100.0
2008-09-19 10:30:00,37.5,37.53,37.0,37.31,2751600.0,25.2149,25.2351,24.8787,25.0872,2751600.0
2008-09-19 11:00:00,37.26,38.01,37.23,37.98,2297100.0,25.0536,25.5579,25.0334,25.5377,2297100.0
2008-09-19 11:30:00,37.98,38.65,37.96,38.59,2712600.0,25.5377,25.9882,25.5242,25.9478,2712600.0
2008-09-19 12:00:00,38.59,38.9,38.54,38.9,2125200.0,25.9478,26.1563,25.9142,26.1563,2125200.0
2008-09-19 12:30:00,38.9,39.0,38.31,38.55,1927100.0,26.1563,26.2235,25.7596,25.921,1927100.0
2008-09-19 13:00:00,38.54,38.94,38.43,38.61,1364800.0,25.9142,26.1832,25.8403,25.9613,1364800.0
2008-09-19 13:30:00,38.61,38.71,38.19,38.24,1405200.0,25.9613,26.0285,25.6789,25.7125,1405200.0
2008-09-19 14:00:00,38.23,38.45,38.04,38.39,1220500.0,25.7058,25.8537,25.578,25.8134,1220500.0
2008-09-19 14:30:00,38.39,38.8,38.23,38.71,1869800.0,25.8134,26.089,25.7058,26.0285,1869800.0
2008-09-19 15:00:00,38.7,38.93,37.93,38.32,4497600.0,26.0218,26.1765,25.5041,25.7663,4497600.0
2008-09-19 15:30:00,38.32,39.43,37.95,39.05,8541000.0,25.7663,26.5127,25.5175,26.2571,8541000.0
2008-09-19 16:00:00,39.06,39.18,38.49,39.0,6045100.0,26.2639,26.3446,25.8806,26.2235,6045100.0
2008-09-22 09:30:00,38.69,38.8,37.9,38.07,3250200.0,26.0151,26.089,25.4839,25.5982,3250200.0
2008-09-22 10:00:00,38.07,38.26,37.99,38.23,3381800.0,25.5982,25.726,25.5444,25.7058,3381800.0
2008-09-22 10:30:00,38.24,38.68,38.22,38.55,2212000.0,25.7125,26.0084,25.6991,25.921,2212000.0
2008-09-22 11:00:00,38.55,38.58,38.0,38.19,1701200.0,25.921,25.9411,25.5511,25.6789,1701200.0
2008-09-22 11:30:00,38.19,38.2,38.0,38.17,1810000.0,25.6789,25.6856,25.5511,25.6654,1810000.0
2008-09-22 12:00:00,38.18,38.2,37.91,38.03,1607700.0,25.6722,25.6856,25.4906,25.5713,1607700.0
2008-09-22 12:30:00,38.04,38.21,38.03,38.19,782700.0,25.578,25.6923,25.5713,25.6789,782700.0
2008-09-22 13:00:00,38.19,38.21,37.9,38.07,1694900.0,25.6789,25.6923,25.4839,25.5982,1694900.0
2008-09-22 13:30:00,38.08,38.13,37.83,38.13,1572700.0,25.6049,25.6385,25.4368,25.6385,1572700.0
2008-09-22 14:00:00,38.12,38.19,38.0,38.0,2099800.0,25.6318,25.6789,25.5511,25.5511,2099800.0
2008-09-22 14:30:00,38.0,38.13,37.74,37.77,1621100.0,25.5511,25.6385,25.3763,25.3965,1621100.0
2008-09-22 15:00:00,37.76,37.96,37.42,37.48,1965400.0,25.3898,25.5242,25.1611,25.2015,1965400.0
2008-09-22 15:30:00,37.49,37.54,36.67,36.75,4607200.0,25.2082,25.2418,24.6568,24.7106,4607200.0
2008-09-22 16:00:00,36.62,36.81,36.61,36.68,4495100.0,24.6232,24.751,24.6165,24.6636,4495100.0
2008-09-23 09:30:00,36.21,37.02,35.97,36.67,4443900.0,24.3475,24.8922,24.1862,24.6568,4443900.0
2008-09-23 10:00:00,36.67,36.83,36.52,36.63,1621500.0,24.6568,24.7644,24.556,24.6299,1621500.0
2008-09-23 10:30:00,36.63,36.73,36.2,36.31,1349900.0,24.6299,24.6972,24.3408,24.4148,1349900.0
2008-09-23 11:00:00,36.31,36.64,36.2,36.51,1338700.0,24.4148,24.6367,24.3408,24.5493,1338700.0
2008-09-23 11:30:00,36.52,36.59,36.3,36.34,646700.0,24.556,24.603,24.4081,24.435,646700.0
2008-09-23 12:00:00,36.34,36.47,36.21,36.28,1148900.0,24.435,24.5224,24.3475,24.3946,1148900.0
2008-09-23 12:30:00,36.28,36.29,35.79,35.83,1485200.0,24.3946,24.4013,24.0651,24.092,1485200.0
2008-09-23 13:00:00,35.83,36.09,35.62,35.88,1840100.0,24.092,24.2669,23.9508,24.1256,1840100.0
2008-09-23 13:30:00,35.87,35.98,35.61,35.97,1224000.0,24.1189,24.1929,23.9441,24.1862,1224000.0
2008-09-23 14:00:00,35.98,36.39,35.84,36.35,1790900.0,24.1929,24.4686,24.0988,24.4417,1790900.0
2008-09-23 14:30:00,36.36,36.56,36.08,36.21,1717300.0,24.4484,24.5829,24.2601,24.3475,1717300.0
2008-09-23 15:00:00,36.21,36.68,36.18,36.36,1429600.0,24.3475,24.6636,24.3274,24.4484,1429600.0
2008-09-23 15:30:00,36.36,36.39,35.58,35.83,4397500.0,24.4484,24.4686,23.9239,24.092,4397500.0
2008-09-23 16:00:00,35.75,35.9,35.7,35.76,2751900.0,24.0382,24.1391,24.0046,24.045,2751900.0
2008-09-24 09:30:00,36.16,36.31,35.7,36.02,2511600.0,24.3139,24.4148,24.0046,24.2198,2511600.0
2008-09-24 10:00:00,36.02,36.12,35.7,36.04,1473200.0,24.2198,24.287,24.0046,24.2332,1473200.0
2008-09-24 10:30:00,36.04,36.28,35.96,36.21,1460300.0,24.2332,24.3946,24.1794,24.3475,1460300.0
2008-09-24 11:00:00,36.21,36.23,35.79,35.94,1016600.0,24.3475,24.361,24.0651,24.166,1016600.0
2008-09-24 11:30:00,35.95,36.04,35.75,35.95,655900.0,24.1727,24.2332,24.0382,24.1727,655900.0
2008-09-24 12:00:00,35.95,36.07,35.77,35.84,584400.0,24.1727,24.2534,24.0517,24.0988,584400.0
2008-09-24 12:30:00,35.84,35.95,35.74,35.84,453900.0,24.0988,24.1727,24.0315,24.0988,453900.0
2008-09-24 13:00:00,35.83,36.38,35.82,36.31,1384600.0,24.092,24.4618,24.0853,24.4148,1384600.0
2008-09-24 13:30:00,36.3,36.36,36.15,36.19,1284900.0,24.4081,24.4484,24.3072,24.3341,1284900.0
2008-09-24 14:00:00,36.19,36.28,35.96,36.16,1008400.0,24.3341,24.3946,24.1794,24.3139,1008400.0
2008-09-24 14:30:00,36.16,36.27,36.02,36.04,926700.0,24.3139,24.3879,24.2198,24.2332,926700.0
2008-09-24 15:00:00,36.03,36.25,35.85,36.03,906300.0,24.2265,24.3744,24.1055,24.2265,906300.0
2008-09-24 15:30:00,36.05,36.28,35.73,36.24,2209200.0,24.24,24.3946,24.0248,24.3677,2209200.0
2008-09-24 16:00:00,36.2,36.45,36.06,36.06,3064400.0,24.3408,24.5089,24.2467,24.2467,3064400.0
2008-09-25 09:30:00,36.57,37.13,36.34,37.02,2124900.0,24.5896,24.9661,24.435,24.8922,2124900.0
2008-09-25 10:00:00,37.04,37.24,36.76,37.14,2345000.0,24.9056,25.0401,24.7174,24.9729,2345000.0
2008-09-25 10:30:00,37.14,37.24,36.84,36.87,3857400.0,24.9729,25.0401,24.7711,24.7913,3857400.0
2008-09-25 11:00:00,36.9,37.05,36.72,37.05,1372700.0,24.8115,24.9124,24.6905,24.9124,1372700.0
2008-09-25 11:30:00,37.06,37.13,36.96,37.05,1192000.0,24.9191,24.9661,24.8518,24.9124,1192000.0
2008-09-25 12:00:00,37.05,37.2,37.03,37.12,813800.0,24.9124,25.0132,24.8989,24.9594,813800.0
2008-09-25 12:30:00,37.12,37.36,37.11,37.3,1203400.0,24.9594,25.1208,24.9527,25.0805,1203400.0
2008-09-25 13:00:00,37.3,37.56,37.1,37.38,1827700.0,25.0805,25.2553,24.946,25.1342,1827700.0
2008-09-25 13:30:00,37.39,37.62,37.3,37.37,1409600.0,25.141,25.2956,25.0805,25.1275,1409600.0
2008-09-25 14:00:00,37.38,37.41,36.97,37.21,1447400.0,25.1342,25.1544,24.8586,25.0199,1447400.0
2008-09-25 14:30:00,37.2,37.28,36.93,37.26,1343600.0,25.0132,25.067,24.8317,25.0536,1343600.0
2008-09-25 15:00:00,37.26,37.45,37.08,37.27,1193700.0,25.0536,25.1813,24.9325,25.0603,1193700.0
2008-09-25 15:30:00,37.27,37.34,36.83,37.14,2674000.0,25.0603,25.1073,24.7644,24.9729,2674000.0
2008-09-25 16:00:00,37.14,37.24,36.96,36.96,1517700.0,24.9729,25.0401,24.8518,24.8518,1517700.0
2008-09-26 09:30:00,35.4,35.69,35.19,35.51,2696800.0,23.8029,23.9979,23.6617,23.8769,2696800.0
2008-09-26 10:00:00,35.51,35.81,35.3,35.59,1937000.0,23.8769,24.0786,23.7357,23.9307,1937000.0
2008-09-26 10:30:00,35.6,35.94,35.58,35.87,1014400.0,23.9374,24.166,23.9239,24.1189,1014400.0
2008-09-26 11:00:00,35.87,35.96,35.64,35.74,976600.0,24.1189,24.1794,23.9643,24.0315,976600.0
2008-09-26 11:30:00,35.72,35.87,35.57,35.64,674400.0,24.0181,24.1189,23.9172,23.9643,674400.0
2008-09-26 12:00:00,35.63,35.71,35.51,35.68,1091800.0,23.9575,24.0113,23.8769,23.9912,1091800.0
2008-09-26 12:30:00,35.67,35.81,35.64,35.74,486300.0,23.9844,24.0786,23.9643,24.0315,486300.0
2008-09-26 13:00:00,35.74,36.1,35.7,36.03,811700.0,24.0315,24.2736,24.0046,24.2265,811700.0
2008-09-26 13:30:00,36.03,36.27,35.93,36.03,535800.0,24.2265,24.3879,24.1593,24.2265,535800.0
2008-09-26 14:00:00,36.02,36.17,35.93,35.97,271200.0,24.2198,24.3206,24.1593,24.1862,271200.0
2008-09-26 14:30:00,35.95,36.23,35.84,35.84,404800.0,24.1727,24.361,24.0988,24.0988,404800.0
2008-09-26 15:00:00,35.83,36.05,35.54,35.93,1062500.0,24.092,24.24,23.897,24.1593,1062500.0
2008-09-26 15:30:00,35.94,36.37,35.88,36.17,2289600.0,24.166,24.4551,24.1256,24.3206,2289600.0
2008-09-26 16:00:00,36.17,36.2,36.06,36.18,1410500.0,24.3206,24.3408,24.2467,24.3274,1410500.0
2008-09-29 09:30:00,33.83,33.9,32.66,32.9,4700300.0,22.7472,22.7943,21.9605,22.1219,4700300.0
2008-09-29 10:00:00,32.9,33.23,32.49,32.92,3552100.0,22.1219,22.3438,21.8462,22.1353,3552100.0
2008-09-29 10:30:00,32.91,33.1,32.58,32.83,2855500.0,22.1286,22.2564,21.9067,22.0748,2855500.0
2008-09-29 11:00:00,32.83,32.93,32.53,32.62,2246700.0,22.0748,22.1421,21.8731,21.9336,2246700.0
2008-09-29 11:30:00,32.62,32.76,32.52,32.54,1767400.0,21.9336,22.0278,21.8664,21.8798,1767400.0
2008-09-29 12:00:00,32.53,32.8,32.5,32.71,2035800.0,21.8731,22.0547,21.8529,21.9941,2035800.0
2008-09-29 12:30:00,32.7,33.01,32.5,32.8,1689400.0,21.9874,22.1959,21.8529,22.0547,1689400.0
2008-09-29 13:00:00,32.79,33.06,32.52,32.94,1229200.0,22.0479,22.2295,21.8664,22.1488,1229200.0
2008-09-29 13:30:00,32.91,32.98,31.28,32.17,4867800.0,22.1286,22.1757,21.0326,21.631,4867800.0
2008-09-29 14:00:00,32.17,32.44,31.44,31.65,4046000.0,21.631,21.8126,21.1402,21.2814,4046000.0
2008-09-29 14:30:00,31.65,31.85,31.4,31.47,1868400.0,21.2814,21.4159,21.1133,21.1604,1868400.0
2008-09-29 15:00:00,31.48,31.78,30.45,30.54,2645700.0,21.1671,21.3688,20.4745,20.535,2645700.0
2008-09-29 15:30:00,30.55,31.91,30.55,31.09,5660300.0,20.5418,21.4562,20.5418,20.9049,5660300.0
2008-09-29 16:00:00,30.88,31.49,30.8,31.14,8377400.0,20.7637,21.1738,20.7099,20.9385,8377400.0
2008-09-30 09:30:00,33.17,33.39,32.43,32.76,3179300.0,22.3034,22.4514,21.8059,22.0278,3179300.0
2008-09-30 10:00:00,32.77,33.28,32.71,33.01,2918600.0,22.0345,22.3774,21.9941,22.1959,2918600.0
2008-09-30 10:30:00,33.01,33.31,33.0,33.05,1612900.0,22.1959,22.3976,22.1891,22.2228,1612900.0
2008-09-30 11:00:00,33.05,33.16,32.97,33.13,1359200.0,22.2228,22.2967,22.169,22.2766,1359200.0
2008-09-30 11:30:00,33.13,33.31,33.05,33.19,966700.0,22.2766,22.3976,22.2228,22.3169,966700.0
2008-09-30 12:00:00,33.19,33.23,33.0,33.08,1132900.0,22.3169,22.3438,22.1891,22.2429,1132900.0
2008-09-30 12:30:00,33.08,33.36,33.06,33.32,911700.0,22.2429,22.4312,22.2295,22.4043,911700.0
2008-09-30 13:00:00,33.32,33.53,33.17,33.53,1258000.0,22.4043,22.5455,22.3034,22.5455,1258000.0
2008-09-30 13:30:00,33.53,33.74,33.46,33.6,1668700.0,22.5455,22.6867,22.4984,22.5926,1668700.0
2008-09-30 14:00:00,33.6,33.82,33.52,33.81,821400.0,22.5926,22.7405,22.5388,22.7338,821400.0
2008-09-30 14:30:00,33.82,33.9,33.61,33.71,1829100.0,22.7405,22.7943,22.5993,22.6665,1829100.0
2008-09-30 15:00:00,33.7,33.83,33.48,33.7,1859500.0,22.6598,22.7472,22.5119,22.6598,1859500.0
2008-09-30 15:30:00,33.68,34.3,33.47,34.29,6843300.0,22.6464,23.0633,22.5052,23.0565,6843300.0
2008-09-30 16:00:00,34.29,34.47,33.82,33.9,5546400.0,23.0565,23.1776,22.7405,22.7943,5546400.0
2008-10-01 09:30:00,33.68,33.73,33.25,33.61,1239400.0,22.6464,22.68,22.3572,22.5993,1239400.0
2008-10-01 10:00:00,33.59,33.6,33.01,33.38,1687100.0,22.5859,22.5926,22.1959,22.4447,1687100.0
2008-10-01 10:30:00,33.39,33.4,33.06,33.13,1169000.0,22.4514,22.4581,22.2295,22.2766,1169000.0
2008-10-01 11:00:00,33.14,33.33,32.98,33.32,847900.0,22.2833,22.411,22.1757,22.4043,847900.0
2008-10-01 11:30:00,33.32,33.51,33.21,33.41,547400.0,22.4043,22.5321,22.3303,22.4648,547400.0
2008-10-01 12:00:00,33.41,33.8,33.32,33.77,707200.0,22.4648,22.7271,22.4043,22.7069,707200.0
2008-10-01 12:30:00,33.77,34.33,33.76,34.32,1727000.0,22.7069,23.0834,22.7002,23.0767,1727000.0
2008-10-01 13:00:00,34.3,34.33,34.0,34.25,2696400.0,23.0633,23.0834,22.8615,23.0296,2696400.0
2008-10-01 13:30:00,34.25,34.59,33.98,34.43,4705900.0,23.0296,23.2583,22.8481,23.1507,4705900.0
2008-10-01 14:00:00,34.43,34.52,34.23,34.51,2125500.0,23.1507,23.2112,23.0162,23.2045,2125500.0
2008-10-01 14:30:00,34.51,34.58,34.34,34.42,1916700.0,23.2045,23.2515,23.0902,23.1439,1916700.0
2008-10-01 15:00:00,34.42,34.5,34.15,34.2,1704600.0,23.1439,23.1977,22.9624,22.996,1704600.0
2008-10-01 15:30:00,34.2,34.34,33.99,34.26,2117600.0,22.996,23.0902,22.8548,23.0364,2117600.0
2008-10-01 16:00:00,34.35,34.39,34.16,34.3,670100.0,23.0969,23.1238,22.9691,23.0633,670100.0
2008-10-02 09:30:00,34.22,34.22,33.41,33.43,1206300.0,23.0095,23.0095,22.4648,22.4783,1206300.0
2008-10-02 10:00:00,33.42,33.47,33.12,33.3,1438800.0,22.4715,22.5052,22.2698,22.3909,1438800.0
2008-10-02 10:30:00,33.3,33.36,33.14,33.29,1051500.0,22.3909,22.4312,22.2833,22.3841,1051500.0
2008-10-02 11:00:00,33.29,33.3,33.01,33.28,1364600.0,22.3841,22.3909,22.1959,22.3774,1364600.0
2008-10-02 11:30:00,33.28,33.49,33.11,33.46,674300.0,22.3774,22.5186,22.2631,22.4984,674300.0
2008-10-02 12:00:00,33.45,33.56,33.2,33.23,423500.0,22.4917,22.5657,22.3236,22.3438,423500.0
2008-10-02 12:30:00,33.23,33.37,33.16,33.28,408000.0,22.3438,22.4379,22.2967,22.3774,408000.0
2008-10-02 13:00:00,33.27,33.27,32.85,33.05,732600.0,22.3707,22.3707,22.0883,22.2228,732600.0
2008-10-02 13:30:00,33.05,33.28,32.86,33.18,1140600.0,22.2228,22.3774,22.095,22.3102,1140600.0
2008-10-02 14:00:00,33.19,33.26,32.9,32.92,560800.0,22.3169,22.364,22.1219,22.1353,560800.0
2008-10-02 14:30:00,32.91,33.13,32.72,32.97,1098000.0,22.1286,22.2766,22.0009,22.169,1098000.0
2008-10-02 15:00:00,32.98,33.07,32.69,32.77,1299400.0,22.1757,22.2362,21.9807,22.0345,1299400.0
2008-10-02 15:30:00,32.76,32.97,32.64,32.72,5484400.0,22.0278,22.169,21.9471,22.0009,5484400.0
2008-10-02 16:00:00,32.7,32.94,32.7,32.83,3076900.0,21.9874,22.1488,21.9874,22.0748,3076900.0
2008-10-03 09:30:00,33.23,33.66,33.21,33.62,1415400.0,22.3438,22.6329,22.3303,22.606,1415400.0
2008-10-03 10:00:00,33.63,33.74,33.35,33.62,1526800.0,22.6128,22.6867,22.4245,22.606,1526800.0
2008-10-03 10:30:00,33.63,34.03,33.6,33.99,971900.0,22.6128,22.8817,22.5926,22.8548,971900.0
2008-10-03 11:00:00,33.99,34.33,33.86,33.89,1160600.0,22.8548,23.0834,22.7674,22.7876,1160600.0
2008-10-03 11:30:00,33.9,34.16,33.77,33.82,627400.0,22.7943,22.9691,22.7069,22.7405,627400.0
2008-10-03 12:00:00,33.81,33.92,33.53,33.71,626000.0,22.7338,22.8077,22.5455,22.6665,626000.0
2008-10-03 12:30:00,33.74,34.14,33.69,34.13,570600.0,22.6867,22.9557,22.6531,22.949,570600.0
2008-10-03 13:00:00,34.13,34.37,33.56,33.72,3031000.0,22.949,23.1103,22.5657,22.6733,3031000.0
2008-10-03 13:30:00,33.72,33.98,33.01,33.3,2968600.0,22.6733,22.8481,22.1959,22.3909,2968600.0
2008-10-03 14:00:00,33.33,33.52,32.81,32.88,1638000.0,22.411,22.5388,22.0614,22.1085,1638000.0
2008-10-03 14:30:00,32.87,33.17,32.6,33.1,2456200.0,22.1017,22.3034,21.9202,22.2564,2456200.0
2008-10-03 15:00:00,33.08,33.29,32.64,32.78,1013500.0,22.2429,22.3841,21.9471,22.0412,1013500.0
2008-10-03 15:30:00,32.79,33.0,32.2,32.38,3278100.0,22.0479,22.1891,21.6512,21.7723,3278100.0
2008-10-03 16:00:00,32.33,32.51,32.32,32.5,1137600.0,21.7386,21.8597,21.7319,21.8529,1137600.0
2008-10-06 09:30:00,30.68,30.75,29.92,29.97,2920500.0,20.6292,20.6762,20.1182,20.1518,2920500.0
2008-10-06 10:00:00,29.98,30.14,29.58,29.65,2834000.0,20.1585,20.2661,19.8895,19.9366,2834000.0
2008-10-06 10:30:00,29.65,29.71,28.91,29.67,3832600.0,19.9366,19.977,19.439,19.9501,3832600.0
2008-10-06 11:00:00,29.67,30.1,29.51,29.94,2716000.0,19.9501,20.2392,19.8425,20.1316,2716000.0
2008-10-06 11:30:00,29.94,29.97,29.6,29.69,2162300.0,20.1316,20.1518,19.903,19.9635,2162300.0
2008-10-06 12:00:00,29.69,29.91,29.47,29.54,1951500.0,19.9635,20.1114,19.8156,19.8626,1951500.0
2008-10-06 12:30:00,29.55,29.67,29.27,29.32,1556800.0,19.8694,19.9501,19.6811,19.7147,1556800.0
2008-10-06 13:00:00,29.32,29.68,29.18,29.52,1435900.0,19.7147,19.9568,19.6206,19.8492,1435900.0
2008-10-06 13:30:00,29.52,29.56,29.09,29.33,2029000.0,19.8492,19.8761,19.5601,19.7214,2029000.0
2008-10-06 14:00:00,29.33,29.34,28.64,28.78,2887500.0,19.7214,19.7282,19.2575,19.3516,2887500.0
2008-10-06 14:30:00,28.78,29.1,28.46,28.96,3041700.0,19.3516,19.5668,19.1365,19.4727,3041700.0
2008-10-06 15:00:00,28.96,30.09,28.76,29.95,4218200.0,19.4727,20.2325,19.3382,20.1383,4218200.0
2008-10-06 15:30:00,29.99,30.5,29.65,30.18,6422300.0,20.1652,20.5081,19.9366,20.293,6422300.0
2008-10-06 16:00:00,30.18,30.59,30.01,30.18,4534300.0,20.293,20.5687,20.1787,20.293,4534300.0
2008-10-07 09:30:00,30.88,31.4,30.47,31.07,4981500.0,20.7637,21.1133,20.488,20.8914,4981500.0
2008-10-07 10:00:00,31.06,31.26,30.54,31.09,2722200.0,20.8847,21.0192,20.535,20.9049,2722200.0
2008-10-07 10:30:00,31.08,31.14,30.73,30.94,1508700.0,20.8981,20.9385,20.6628,20.804,1508700.0
2008-10-07 11:00:00,30.94,30.99,30.44,30.56,1447500.0,20.804,20.8376,20.4678,20.5485,1447500.0
2008-10-07 11:30:00,30.58,30.92,30.5,30.63,1869000.0,20.5619,20.7906,20.5081,20.5956,1869000.0
2008-10-07 12:00:00,30.63,30.64,30.02,30.07,1415700.0,20.5956,20.6023,20.1854,20.219,1415700.0
2008-10-07 12:30:00,30.07,30.14,29.59,29.8,1907100.0,20.219,20.2661,19.8963,20.0375,1907100.0
2008-10-07 13:00:00,29.8,30.24,29.38,29.53,2237000.0,20.0375,20.3333,19.7551,19.8559,2237000.0
2008-10-07 13:30:00,29.54,29.84,29.1,29.12,2981500.0,19.8626,20.0644,19.5668,19.5802,2981500.0
2008-10-07 14:00:00,29.12,29.78,28.99,29.47,3909400.0,19.5802,20.024,19.4928,19.8156,3909400.0
2008-10-07 14:30:00,29.47,29.74,29.2,29.23,2704200.0,19.8156,19.9971,19.634,19.6542,2704200.0
2008-10-07 15:00:00,29.22,29.36,28.8,29.1,3415700.0,19.6475,19.7416,19.3651,19.5668,3415700.0
2008-10-07 15:30:00,29.11,29.2,27.96,28.17,7497700.0,19.5735,19.634,18.8003,18.9415,7497700.0
2008-10-07 16:00:00,28.15,31.35,28.15,28.56,3885100.0,18.928,21.0797,18.928,19.2037,3885100.0
2008-10-08 09:30:00,27.57,29.06,27.37,28.77,3741000.0,18.538,19.5399,18.4035,19.3449,3741000.0
2008-10-08 10:00:00,28.77,28.98,28.05,28.38,3997700.0,19.3449,19.4861,18.8608,19.0827,3997700.0
2008-10-08 10:30:00,28.4,28.55,27.56,27.85,4040200.0,19.0961,19.197,18.5313,18.7263,4040200.0
2008-10-08 11:00:00,27.85,28.15,27.51,27.83,2475300.0,18.7263,18.928,18.4977,18.7128,2475300.0
2008-10-08 11:30:00,27.84,27.93,27.34,27.76,2912000.0,18.7196,18.7801,18.3834,18.6658,2912000.0
2008-10-08 12:00:00,27.75,27.79,27.25,27.32,1665600.0,18.659,18.6859,18.3229,18.3699,1665600.0
2008-10-08 12:30:00,27.33,27.65,27.08,27.65,1612400.0,18.3766,18.5918,18.2085,18.5918,1612400.0
2008-10-08 13:00:00,27.65,28.55,27.63,28.12,2616700.0,18.5918,19.197,18.5784,18.9078,2616700.0
2008-10-08 13:30:00,28.14,29.01,28.0,28.98,2386400.0,18.9213,19.5063,18.8271,19.4861,2386400.0
2008-10-08 14:00:00,28.96,29.36,28.61,29.0,3567900.0,19.4727,19.7416,19.2373,19.4995,3567900.0
2008-10-08 14:30:00,29.0,29.3,28.67,29.01,2821400.0,19.4995,19.7013,19.2777,19.5063,2821400.0
2008-10-08 15:00:00,29.01,29.42,28.6,29.15,3018800.0,19.5063,19.782,19.2306,19.6004,3018800.0
2008-10-08 15:30:00,29.15,29.38,28.05,28.09,4233900.0,19.6004,19.7551,18.8608,18.8877,4233900.0
2008-10-08 16:00:00,28.1,28.3,27.61,27.81,2430400.0,18.8944,19.0289,18.5649,18.6994,2430400.0
2008-10-09 09:30:00,28.58,28.96,28.32,28.56,3841000.0,19.2171,19.4727,19.0423,19.2037,3841000.0
2008-10-09 10:00:00,28.59,28.77,28.18,28.18,2589400.0,19.2239,19.3449,18.9482,18.9482,2589400.0
2008-10-09 10:30:00,28.18,28.37,27.55,27.68,2396800.0,18.9482,19.0759,18.5246,18.612,2396800.0
2008-10-09 11:00:00,27.65,28.15,27.32,27.9,3252200.0,18.5918,18.928,18.3699,18.7599,3252200.0
2008-10-09 11:30:00,27.93,28.45,27.84,28.09,2518300.0,18.7801,19.1297,18.7196,18.8877,2518300.0
2008-10-09 12:00:00,28.09,28.49,27.92,28.19,1177400.0,18.8877,19.1566,18.7734,18.9549,1177400.0
2008-10-09 12:30:00,28.21,28.26,27.81,27.95,966800.0,18.9684,19.002,18.6994,18.7935,966800.0
2008-10-09 13:00:00,27.99,28.39,27.94,28.2,848500.0,18.8204,19.0894,18.7868,18.9616,848500.0
2008-10-09 13:30:00,28.22,28.44,27.89,27.99,1272900.0,18.9751,19.123,18.7532,18.8204,1272900.0
2008-10-09 14:00:00,27.98,28.11,27.68,27.76,902900.0,18.8137,18.9011,18.612,18.6658,902900.0
2008-10-09 14:30:00,27.75,27.89,27.39,27.39,1439100.0,18.659,18.7532,18.417,18.417,1439100.0
2008-10-09 15:00:00,27.39,27.43,26.77,26.82,3943600.0,18.417,18.4439,18.0001,18.0337,3943600.0
2008-10-09 15:30:00,26.82,26.94,26.02,26.08,7155200.0,18.0337,18.1144,17.4958,17.5361,7155200.0
2008-10-09 16:00:00,26.0,26.5,25.96,26.09,4859800.0,17.4824,17.8186,17.4555,17.5429,4859800.0
2008-10-10 09:30:00,25.6,26.36,24.31,26.07,6719600.0,17.2134,17.7244,16.346,17.5294,6719600.0
2008-10-10 10:00:00,26.08,27.3,25.97,26.86,4438700.0,17.5361,18.3565,17.4622,18.0606,4438700.0
2008-10-10 10:30:00,26.86,26.88,26.02,26.39,2494200.0,18.0606,18.0741,17.4958,17.7446,2494200.0
2008-10-10 11:00:00,26.4,26.55,25.31,25.39,2562700.0,17.7513,17.8522,17.0184,17.0722,2562700.0
2008-10-10 11:30:00,25.39,25.69,25.0,25.14,2830800.0,17.0722,17.2739,16.81,16.9041,2830800.0
2008-10-10 12:00:00,25.14,25.99,25.09,25.75,1782600.0,16.9041,17.4756,16.8705,17.3143,1782600.0
2008-10-10 12:30:00,25.75,26.09,25.4,25.94,1593700.0,17.3143,17.5429,17.0789,17.442,1593700.0
2008-10-10 13:00:00,25.94,26.13,25.63,25.91,2145200.0,17.442,17.5698,17.2336,17.4218,2145200.0
2008-10-10 13:30:00,25.91,25.96,25.0,25.32,1843700.0,17.4218,17.4555,16.81,17.0251,1843700.0
2008-10-10 14:00:00,25.31,25.86,25.1,25.35,3162400.0,17.0184,17.3882,16.8772,17.0453,3162400.0
2008-10-10 14:30:00,25.35,25.71,25.2,25.55,2040700.0,17.0453,17.2874,16.9444,17.1798,2040700.0
2008-10-10 15:00:00,25.54,27.33,25.41,27.27,3544500.0,17.173,18.3766,17.0856,18.3363,3544500.0
2008-10-10 15:30:00,27.25,28.3,26.91,27.35,7565600.0,18.3229,19.0289,18.0942,18.3901,7565600.0
2008-10-10 16:00:00,27.35,27.43,26.76,26.76,5227600.0,18.3901,18.4439,17.9934,17.9934,5227600.0
2008-10-13 09:30:00,30.07,30.27,29.5,29.73,2861000.0,20.219,20.3535,19.8357,19.9904,2861000.0
2008-10-13 10:00:00,29.73,30.05,29.54,30.02,2408800.0,19.9904,20.2056,19.8626,20.1854,2408800.0
2008-10-13 10:30:00,30.03,30.07,29.75,29.99,1795500.0,20.1921,20.219,20.0038,20.1652,1795500.0
2008-10-13 11:00:00,29.99,30.16,29.95,30.01,1697200.0,20.1652,20.2795,20.1383,20.1787,1697200.0
2008-10-13 11:30:00,30.01,30.33,30.0,30.32,1346300.0,20.1787,20.3938,20.1719,20.3871,1346300.0
2008-10-13 12:00:00,30.32,30.69,30.22,30.65,1165700.0,20.3871,20.6359,20.3199,20.609,1165700.0
2008-10-13 12:30:00,30.65,30.93,30.61,30.73,1526300.0,20.609,20.7973,20.5821,20.6628,1526300.0
2008-10-13 13:00:00,30.73,31.2,30.72,31.19,1856400.0,20.6628,20.9788,20.6561,20.9721,1856400.0
2008-10-13 13:30:00,31.19,31.3,30.77,30.87,2106900.0,20.9721,21.0461,20.6897,20.7569,2106900.0
2008-10-13 14:00:00,30.87,31.01,30.75,30.77,2295400.0,20.7569,20.8511,20.6762,20.6897,2295400.0
2008-10-13 14:30:00,30.77,31.41,30.74,31.38,2515000.0,20.6897,21.12,20.6695,21.0999,2515000.0
2008-10-13 15:00:00,31.39,31.79,31.37,31.63,3672900.0,21.1066,21.3755,21.0931,21.268,3672900.0
2008-10-13 15:30:00,31.63,33.11,31.47,33.11,8987300.0,21.268,22.2631,21.1604,22.2631,8987300.0
2008-10-13 16:00:00,33.01,33.63,32.52,32.92,6868800.0,22.1959,22.6128,21.8664,22.1353,6868800.0
2008-10-14 09:30:00,32.75,33.23,31.52,31.53,4713800.0,22.021,22.3438,21.194,21.2007,4713800.0
2008-10-14 10:00:00,31.52,32.09,31.4,31.88,4733200.0,21.194,21.5773,21.1133,21.4361,4733200.0
2008-10-14 10:30:00,31.88,31.96,30.79,31.26,3596100.0,21.4361,21.4898,20.7031,21.0192,3596100.0
2008-10-14 11:00:00,31.26,31.52,30.78,31.44,1787200.0,21.0192,21.194,20.6964,21.1402,1787200.0
2008-10-14 11:30:00,31.44,31.85,31.32,31.62,1516900.0,21.1402,21.4159,21.0595,21.2612,1516900.0
2008-10-14 12:00:00,31.62,31.74,31.32,31.73,1636200.0,21.2612,21.3419,21.0595,21.3352,1636200.0
2008-10-14 12:30:00,31.72,31.88,31.63,31.68,1109800.0,21.3285,21.4361,21.268,21.3016,1109800.0
2008-10-14 13:00:00,31.68,31.81,31.53,31.61,1068500.0,21.3016,21.389,21.2007,21.2545,1068500.0
2008-10-14 13:30:00,31.61,31.89,31.23,31.3,1576100.0,21.2545,21.4428,20.999,21.0461,1576100.0
2008-10-14 14:00:00,31.28,31.46,30.69,31.03,2254300.0,21.0326,21.1536,20.6359,20.8645,2254300.0
2008-10-14 14:30:00,31.05,31.1,30.42,30.57,2673800.0,20.878,20.9116,20.4544,20.5552,2673800.0
2008-10-14 15:00:00,30.57,31.3,30.49,31.29,2842300.0,20.5552,21.0461,20.5014,21.0393,2842300.0
2008-10-14 15:30:00,31.29,31.72,31.1,31.4,8052100.0,21.0393,21.3285,20.9116,21.1133,8052100.0
2008-10-14 16:00:00,31.4,31.75,31.15,31.15,4566500.0,21.1133,21.3486,20.9452,20.9452,4566500.0
2008-10-15 09:30:00,29.54,29.69,29.08,29.33,3255900.0,19.8626,19.9635,19.5533,19.7214,3255900.0
2008-10-15 10:00:00,29.33,29.33,28.73,28.92,2095200.0,19.7214,19.7214,19.318,19.4458,2095200.0
2008-10-15 10:30:00,28.9,29.23,28.48,28.49,1489400.0,19.4323,19.6542,19.1499,19.1566,1489400.0
2008-10-15 11:00:00,28.5,28.73,28.36,28.54,1227300.0,19.1633,19.318,19.0692,19.1902,1227300.0
2008-10-15 11:30:00,28.55,28.83,28.47,28.63,1338200.0,19.197,19.3852,19.1432,19.2508,1338200.0
2008-10-15 12:00:00,28.62,28.77,28.34,28.49,1033600.0,19.244,19.3449,19.0558,19.1566,1033600.0
2008-10-15 12:30:00,28.5,28.89,28.49,28.73,1196500.0,19.1633,19.4256,19.1566,19.318,1196500.0
2008-10-15 13:00:00,28.74,28.74,28.2,28.33,1360700.0,19.3247,19.3247,18.9616,19.049,1360700.0
2008-10-15 13:30:00,28.33,28.37,27.87,27.94,2220100.0,19.049,19.0759,18.7397,18.7868,2220100.0
2008-10-15 14:00:00,27.94,28.15,27.72,28.12,2776900.0,18.7868,18.928,18.6389,18.9078,2776900.0
2008-10-15 14:30:00,28.12,28.44,27.92,28.11,1671700.0,18.9078,19.123,18.7734,18.9011,1671700.0
2008-10-15 15:00:00,28.12,28.59,27.96,28.09,2696400.0,18.9078,19.2239,18.8003,18.8877,2696400.0
2008-10-15 15:30:00,28.1,28.12,26.5,26.64,8038200.0,18.8944,18.9078,17.8186,17.9127,8038200.0
2008-10-15 16:00:00,26.64,26.73,26.47,26.63,8073400.0,17.9127,17.9732,17.7984,17.906,8073400.0
2008-10-16 09:30:00,27.55,28.27,26.78,27.69,4256200.0,18.5246,19.0087,18.0068,18.6187,4256200.0
2008-10-16 10:00:00,27.68,27.72,26.76,26.78,4504600.0,18.612,18.6389,17.9934,18.0068,4504600.0
2008-10-16 10:30:00,26.76,27.05,26.33,26.45,4224500.0,17.9934,18.1884,17.7042,17.7849,4224500.0
2008-10-16 11:00:00,26.46,26.56,26.01,26.22,3041600.0,17.7917,17.8589,17.4891,17.6303,3041600.0
2008-10-16 11:30:00,26.23,27.37,26.23,27.21,4450500.0,17.637,18.4035,17.637,18.296,4450500.0
2008-10-16 12:00:00,27.21,27.83,26.81,27.26,3935400.0,18.296,18.7128,18.027,18.3296,3935400.0
2008-10-16 12:30:00,27.26,27.58,26.98,27.05,3400300.0,18.3296,18.5447,18.1413,18.1884,3400300.0
2008-10-16 13:00:00,27.04,27.39,26.91,27.16,2250900.0,18.1816,18.417,18.0942,18.2623,2250900.0
2008-10-16 13:30:00,27.15,27.45,26.79,27.3,1404200.0,18.2556,18.4573,18.0135,18.3565,1404200.0
2008-10-16 14:00:00,27.3,27.37,26.8,26.89,1411500.0,18.3565,18.4035,18.0203,18.0808,1411500.0
2008-10-16 14:30:00,26.89,27.7,26.78,27.49,1967200.0,18.0808,18.6254,18.0068,18.4842,1967200.0
2008-10-16 15:00:00,27.48,28.34,27.4,28.09,4913400.0,18.4775,19.0558,18.4237,18.8877,4913400.0
2008-10-16 15:30:00,28.08,29.24,27.82,29.06,9081800.0,18.8809,19.6609,18.7061,19.5399,9081800.0
2008-10-16 16:00:00,29.05,29.42,28.6,28.6,7969900.0,19.5332,19.782,19.2306,19.2306,7969900.0
2008-10-17 09:30:00,26.66,27.75,26.6,27.74,4130700.0,17.9261,18.659,17.8858,18.6523,4130700.0
2008-10-17 10:00:00,27.74,27.84,27.33,27.67,2776400.0,18.6523,18.7196,18.3766,18.6053,2776400.0
2008-10-17 10:30:00,27.67,28.07,27.34,27.84,3135300.0,18.6053,18.8742,18.3834,18.7196,3135300.0
2008-10-17 11:00:00,27.85,28.19,27.64,27.7,2190000.0,18.7263,18.9549,18.5851,18.6254,2190000.0
2008-10-17 11:30:00,27.7,27.85,27.62,27.77,1131800.0,18.6254,18.7263,18.5716,18.6725,1131800.0
2008-10-17 12:00:00,27.77,28.15,27.75,28.08,1056800.0,18.6725,18.928,18.659,18.8809,1056800.0
2008-10-17 12:30:00,28.08,28.69,27.93,28.63,1900900.0,18.8809,19.2911,18.7801,19.2508,1900900.0
2008-10-17 13:00:00,28.63,28.87,28.45,28.85,2507500.0,19.2508,19.4121,19.1297,19.3987,2507500.0
2008-10-17 13:30:00,28.84,29.35,28.62,28.73,3041800.0,19.392,19.7349,19.244,19.318,3041800.0
2008-10-17 14:00:00,28.73,29.01,28.16,28.25,2417900.0,19.318,19.5063,18.9347,18.9952,2417900.0
2008-10-17 14:30:00,28.25,28.53,27.93,28.21,2904300.0,18.9952,19.1835,18.7801,18.9684,2904300.0
2008-10-17 15:00:00,28.22,28.5,27.59,27.86,3077500.0,18.9751,19.1633,18.5515,18.733,3077500.0
2008-10-17 15:30:00,27.87,28.05,27.34,27.42,4902800.0,18.7397,18.8608,18.3834,18.4372,4902800.0
2008-10-17 16:00:00,27.37,27.6,27.25,27.28,2083600.0,18.4035,18.5582,18.3229,18.343,2083600.0
2008-10-20 09:30:00,28.07,28.37,27.95,28.34,3229300.0,18.8742,19.0759,18.7935,19.0558,3229300.0
2008-10-20 10:00:00,28.35,28.56,28.04,28.1,2520700.0,19.0625,19.2037,18.854,18.8944,2520700.0
2008-10-20 10:30:00,28.1,28.32,27.98,28.08,1953700.0,18.8944,19.0423,18.8137,18.8809,1953700.0
2008-10-20 11:00:00,28.08,28.11,27.7,28.07,1874100.0,18.8809,18.9011,18.6254,18.8742,1874100.0
2008-10-20 11:30:00,28.07,28.4,28.02,28.25,1608600.0,18.8742,19.0961,18.8406,18.9952,1608600.0
2008-10-20 12:00:00,28.26,28.41,28.18,28.36,1071100.0,19.002,19.1028,18.9482,19.0692,1071100.0
2008-10-20 12:30:00,28.35,28.43,28.22,28.27,1219000.0,19.0625,19.1163,18.9751,19.0087,1219000.0
2008-10-20 13:00:00,28.26,28.4,28.09,28.37,1322100.0,19.002,19.0961,18.8877,19.0759,1322100.0
2008-10-20 13:30:00,28.38,28.5,28.31,28.41,2375900.0,19.0827,19.1633,19.0356,19.1028,2375900.0
2008-10-20 14:00:00,28.43,28.64,28.37,28.45,1518700.0,19.1163,19.2575,19.0759,19.1297,1518700.0
2008-10-20 14:30:00,28.45,28.61,28.28,28.56,1361400.0,19.1297,19.2373,19.0154,19.2037,1361400.0
2008-10-20 15:00:00,28.55,28.92,28.48,28.83,3986100.0,19.197,19.4458,19.1499,19.3852,3986100.0
2008-10-20 15:30:00,28.83,29.96,28.68,29.62,10545400.0,19.3852,20.145,19.2844,19.9164,10545400.0
2008-10-20 16:00:00,29.61,29.82,28.95,29.5,6935700.0,19.9097,20.0509,19.4659,19.8357,6935700.0
2008-10-21 09:30:00,27.66,28.03,27.6,27.79,4248000.0,18.5985,18.8473,18.5582,18.6859,4248000.0
2008-10-21 10:00:00,27.8,28.38,27.73,28.16,2258600.0,18.6927,19.0827,18.6456,18.9347,2258600.0
2008-10-21 10:30:00,28.14,28.19,27.81,27.88,1397200.0,18.9213,18.9549,18.6994,18.7465,1397200.0
2008-10-21 11:00:00,27.88,28.03,27.78,27.81,1217300.0,18.7465,18.8473,18.6792,18.6994,1217300.0
2008-10-21 11:30:00,27.83,27.91,27.27,27.29,1482200.0,18.7128,18.7666,18.3363,18.3497,1482200.0
2008-10-21 12:00:00,27.3,27.43,27.14,27.32,1774300.0,18.3565,18.4439,18.2489,18.3699,1774300.0
2008-10-21 12:30:00,27.32,27.52,27.2,27.2,1328200.0,18.3699,18.5044,18.2892,18.2892,1328200.0
2008-10-21 13:00:00,27.2,27.63,27.18,27.51,1276400.0,18.2892,18.5784,18.2758,18.4977,1276400.0
2008-10-21 13:30:00,27.51,27.67,27.32,27.42,1293600.0,18.4977,18.6053,18.3699,18.4372,1293600.0
2008-10-21 14:00:00,27.42,27.92,27.41,27.9,1113800.0,18.4372,18.7734,18.4304,18.7599,1113800.0
2008-10-21 14:30:00,27.9,28.12,27.8,27.97,1594200.0,18.7599,18.9078,18.6927,18.807,1594200.0
2008-10-21 15:00:00,28.0,28.16,27.49,27.58,2218300.0,18.8271,18.9347,18.4842,18.5447,2218300.0
2008-10-21 15:30:00,27.58,27.65,26.56,26.78,11183100.0,18.5447,18.5918,17.8589,18.0068,11183100.0
2008-10-21 16:00:00,26.79,27.29,26.71,27.05,7129300.0,18.0135,18.3497,17.9598,18.1884,7129300.0
2008-10-22 09:30:00,25.22,25.36,24.78,24.8,5337000.0,16.9579,17.052,16.662,16.6755,5337000.0
2008-10-22 10:00:00,24.8,25.01,24.6,24.8,3829100.0,16.6755,16.8167,16.541,16.6755,3829100.0
2008-10-22 10:30:00,24.8,25.24,24.73,25.2,2474300.0,16.6755,16.9713,16.6284,16.9444,2474300.0
2008-10-22 11:00:00,25.19,25.19,24.76,24.79,2694800.0,16.9377,16.9377,16.6486,16.6688,2694800.0
2008-10-22 11:30:00,24.78,24.99,24.72,24.91,1581600.0,16.662,16.8032,16.6217,16.7494,1581600.0
2008-10-22 12:00:00,24.91,25.04,24.77,24.91,1085900.0,16.7494,16.8369,16.6553,16.7494,1085900.0
2008-10-22 12:30:00,24.91,24.97,24.82,24.85,870600.0,16.7494,16.7898,16.6889,16.7091,870600.0
2008-10-22 13:00:00,24.85,24.85,24.52,24.59,2378300.0,16.7091,16.7091,16.4872,16.5343,2378300.0
2008-10-22 13:30:00,24.6,24.65,24.35,24.61,2679300.0,16.541,16.5746,16.3729,16.5477,2679300.0
2008-10-22 14:00:00,24.61,24.61,24.35,24.6,1980700.0,16.5477,16.5477,16.3729,16.541,1980700.0
2008-10-22 14:30:00,24.6,24.6,24.22,24.41,2692700.0,16.541,16.541,16.2855,16.4132,2692700.0
2008-10-22 15:00:00,24.41,24.49,23.91,23.97,3953700.0,16.4132,16.467,16.077,16.1174,3953700.0
2008-10-22 15:30:00,23.97,24.15,23.44,23.93,14223800.0,16.1174,16.2384,15.761,16.0905,14223800.0
2008-10-22 16:00:00,23.93,24.19,23.76,24.16,7325600.0,16.0905,16.2653,15.9762,16.2451,7325600.0
2008-10-23 09:30:00,24.03,24.25,23.3,23.72,4205400.0,16.1577,16.3057,15.6669,15.9493,4205400.0
2008-10-23 10:00:00,23.73,24.0,23.64,23.81,3069900.0,15.956,16.1376,15.8955,16.0098,3069900.0
2008-10-23 10:30:00,23.8,24.51,23.72,24.47,2663200.0,16.0031,16.4805,15.9493,16.4536,2663200.0
2008-10-23 11:00:00,24.47,24.52,24.03,24.16,2864900.0,16.4536,16.4872,16.1577,16.2451,2864900.0
2008-10-23 11:30:00,24.15,24.34,24.03,24.16,1733900.0,16.2384,16.3662,16.1577,16.2451,1733900.0
2008-10-23 12:00:00,24.16,24.16,23.44,23.5,2677100.0,16.2451,16.2451,15.761,15.8014,2677100.0
2008-10-23 12:30:00,23.5,23.63,23.24,23.25,2266900.0,15.8014,15.8888,15.6265,15.6333,2266900.0
2008-10-23 13:00:00,23.25,23.47,23.09,23.14,2239100.0,15.6333,15.7812,15.5257,15.5593,2239100.0
2008-10-23 13:30:00,23.14,23.33,23.0,23.13,2443100.0,15.5593,15.687,15.4652,15.5526,2443100.0
2008-10-23 14:00:00,23.12,23.12,22.6,22.96,3769300.0,15.5458,15.5458,15.1962,15.4383,3769300.0
2008-10-23 14:30:00,22.96,23.27,22.67,22.88,3979800.0,15.4383,15.6467,15.2433,15.3845,3979800.0
2008-10-23 15:00:00,22.88,23.57,22.72,23.37,5902900.0,15.3845,15.8484,15.2769,15.7139,5902900.0
2008-10-23 15:30:00,23.37,24.15,23.05,24.08,8692800.0,15.7139,16.2384,15.4988,16.1913,8692800.0
2008-10-23 16:00:00,24.05,24.24,23.98,24.24,2726000.0,16.1712,16.2989,16.1241,16.2989,2726000.0
2008-10-24 09:30:00,20.99,22.18,20.98,22.0,5263500.0,14.1136,14.9138,14.1069,14.7928,5263500.0
2008-10-24 10:00:00,22.0,22.16,21.47,21.58,4647100.0,14.7928,14.9003,14.4364,14.5104,4647100.0
2008-10-24 10:30:00,21.58,21.9,21.46,21.8,2976800.0,14.5104,14.7255,14.4297,14.6583,2976800.0
2008-10-24 11:00:00,21.8,22.02,21.67,21.89,2432000.0,14.6583,14.8062,14.5709,14.7188,2432000.0
2008-10-24 11:30:00,21.89,22.12,21.76,21.87,2311100.0,14.7188,14.8734,14.6314,14.7053,2311100.0
2008-10-24 12:00:00,21.87,22.11,21.68,21.68,1543100.0,14.7053,14.8667,14.5776,14.5776,1543100.0
2008-10-24 12:30:00,21.68,21.83,21.56,21.71,1400200.0,14.5776,14.6785,14.4969,14.5978,1400200.0
2008-10-24 13:00:00,21.71,21.97,21.69,21.84,1078700.0,14.5978,14.7726,14.5843,14.6852,1078700.0
2008-10-24 13:30:00,21.84,21.84,21.42,21.45,1895200.0,14.6852,14.6852,14.4028,14.4229,1895200.0
2008-10-24 14:00:00,21.45,21.82,21.42,21.7,1711400.0,14.4229,14.6717,14.4028,14.591,1711400.0
2008-10-24 14:30:00,21.7,22.22,21.7,22.18,2906200.0,14.591,14.9407,14.591,14.9138,2906200.0
2008-10-24 15:00:00,22.17,22.43,21.85,22.18,4653200.0,14.9071,15.0819,14.6919,14.9138,4653200.0
2008-10-24 15:30:00,22.19,22.26,21.65,21.68,7046300.0,14.9205,14.9676,14.5574,14.5776,7046300.0
2008-10-24 16:00:00,21.71,21.8,21.51,21.7,7229200.0,14.5978,14.6583,14.4633,14.591,7229200.0
2008-10-27 09:30:00,20.5,20.64,19.99,20.48,5857000.0,13.7842,13.8783,13.4412,13.7707,5857000.0
2008-10-27 10:00:00,20.49,20.72,20.25,20.25,3622600.0,13.7774,13.9321,13.6161,13.6161,3622600.0
2008-10-27 10:30:00,20.25,20.33,20.09,20.29,2482200.0,13.6161,13.6699,13.5085,13.643,2482200.0
2008-10-27 11:00:00,20.28,20.5,20.11,20.22,2427900.0,13.6362,13.7842,13.5219,13.5959,2427900.0
2008-10-27 11:30:00,20.22,20.5,20.02,20.31,2955300.0,13.5959,13.7842,13.4614,13.6564,2955300.0
2008-10-27 12:00:00,20.3,20.58,20.3,20.38,2871100.0,13.6497,13.838,13.6497,13.7035,2871100.0
2008-10-27 12:30:00,20.39,20.78,20.32,20.77,2954000.0,13.7102,13.9724,13.6631,13.9657,2954000.0
2008-10-27 13:00:00,20.77,20.91,20.5,20.91,2470500.0,13.9657,14.0598,13.7842,14.0598,2470500.0
2008-10-27 13:30:00,20.91,21.12,20.76,20.78,2822000.0,14.0598,14.201,13.959,13.9724,2822000.0
2008-10-27 14:00:00,20.79,20.87,20.4,20.4,2253400.0,13.9792,14.033,13.7169,13.7169,2253400.0
2008-10-27 14:30:00,20.4,20.52,20.23,20.26,2193000.0,13.7169,13.7976,13.6026,13.6228,2193000.0
2008-10-27 15:00:00,20.26,20.57,20.2,20.4,2631500.0,13.6228,13.8312,13.5824,13.7169,2631500.0
2008-10-27 15:30:00,20.39,20.55,19.35,19.4,10285400.0,13.7102,13.8178,13.0109,13.0445,10285400.0
2008-10-27 16:00:00,19.44,20.57,19.24,19.24,9049100.0,13.0714,13.8312,12.9369,12.9369,9049100.0
2008-10-28 09:30:00,21.28,21.4,21.0,21.23,5225400.0,14.3086,14.3893,14.1204,14.275,5225400.0
2008-10-28 10:00:00,21.23,21.24,20.86,20.89,4438300.0,14.275,14.2817,14.0262,14.0464,4438300.0
2008-10-28 10:30:00,20.88,20.94,20.16,20.21,4028400.0,14.0397,14.08,13.5555,13.5892,4028400.0
2008-10-28 11:00:00,20.21,20.62,20.19,20.56,3601100.0,13.5892,13.8649,13.5757,13.8245,3601100.0
2008-10-28 11:30:00,20.56,20.8,20.56,20.65,1781500.0,13.8245,13.9859,13.8245,13.885,1781500.0
2008-10-28 12:00:00,20.63,20.82,20.56,20.69,2242300.0,13.8716,13.9993,13.8245,13.9119,2242300.0
2008-10-28 12:30:00,20.7,21.0,20.69,20.98,2226100.0,13.9186,14.1204,13.9119,14.1069,2226100.0
2008-10-28 13:00:00,20.98,21.16,20.58,21.06,2139300.0,14.1069,14.2279,13.838,14.1607,2139300.0
2008-10-28 13:30:00,21.06,21.09,20.76,20.82,1980200.0,14.1607,14.1809,13.959,13.9993,1980200.0
2008-10-28 14:00:00,20.82,21.21,20.81,21.21,2080500.0,13.9993,14.2616,13.9926,14.2616,2080500.0
2008-10-28 14:30:00,21.21,21.95,21.2,21.88,6504700.0,14.2616,14.7591,14.2548,14.7121,6504700.0
2008-10-28 15:00:00,21.89,22.46,21.76,22.42,9869700.0,14.7188,15.1021,14.6314,15.0752,9869700.0
2008-10-28 15:30:00,22.42,23.45,22.15,23.45,17482800.0,15.0752,15.7677,14.8936,15.7677,17482800.0
2008-10-28 16:00:00,23.45,23.6,23.02,23.02,15458500.0,15.7677,15.8686,15.4786,15.4786,15458500.0
2008-10-29 09:30:00,22.55,23.58,22.02,22.54,3293600.0,15.1626,15.8551,14.8062,15.1559,3293600.0
2008-10-29 10:00:00,22.54,23.06,22.44,22.84,3418500.0,15.1559,15.5055,15.0886,15.3576,3418500.0
2008-10-29 10:30:00,22.84,22.86,22.52,22.54,2230700.0,15.3576,15.371,15.1424,15.1559,2230700.0
2008-10-29 11:00:00,22.53,22.94,22.5,22.86,1842300.0,15.1491,15.4248,15.129,15.371,1842300.0
2008-10-29 11:30:00,22.86,23.01,22.82,22.97,1431600.0,15.371,15.4719,15.3441,15.445,1431600.0
2008-10-29 12:00:00,22.97,23.08,22.81,23.06,1018100.0,15.445,15.519,15.3374,15.5055,1018100.0
2008-10-29 12:30:00,23.06,23.32,23.05,23.14,1449000.0,15.5055,15.6803,15.4988,15.5593,1449000.0
2008-10-29 13:00:00,23.15,23.27,23.03,23.19,752400.0,15.566,15.6467,15.4853,15.5929,752400.0
2008-10-29 13:30:00,23.19,23.4,23.14,23.15,1098600.0,15.5929,15.7341,15.5593,15.566,1098600.0
2008-10-29 14:00:00,23.14,23.21,22.63,22.92,2757600.0,15.5593,15.6064,15.2164,15.4114,2757600.0
2008-10-29 14:30:00,22.93,23.23,22.51,23.1,4099000.0,15.4181,15.6198,15.1357,15.5324,4099000.0
2008-10-29 15:00:00,23.1,23.74,22.83,23.44,4494400.0,15.5324,15.9627,15.3509,15.761,4494400.0
2008-10-29 15:30:00,23.44,24.04,22.45,22.45,13362900.0,15.761,16.1645,15.0953,15.0953,13362900.0
2008-10-29 16:00:00,22.45,23.04,22.26,22.65,8233100.0,15.0953,15.4921,14.9676,15.2298,8233100.0
2008-10-30 09:30:00,24.96,25.17,24.8,24.88,8797400.0,16.7831,16.9243,16.6755,16.7293,8797400.0
2008-10-30 10:00:00,24.88,25.25,24.75,24.79,6206300.0,16.7293,16.9781,16.6419,16.6688,6206300.0
2008-10-30 10:30:00,24.79,24.82,24.27,24.55,5736900.0,16.6688,16.6889,16.3191,16.5074,5736900.0
2008-10-30 11:00:00,24.53,24.85,24.41,24.43,3349700.0,16.4939,16.7091,16.4132,16.4267,3349700.0
2008-10-30 11:30:00,24.45,24.55,24.1,24.17,3434500.0,16.4401,16.5074,16.2048,16.2519,3434500.0
2008-10-30 12:00:00,24.16,24.48,24.15,24.36,1770600.0,16.2451,16.4603,16.2384,16.3796,1770600.0
2008-10-30 12:30:00,24.36,24.59,24.31,24.35,1220000.0,16.3796,16.5343,16.346,16.3729,1220000.0
2008-10-30 13:00:00,24.34,24.84,24.3,24.63,2331500.0,16.3662,16.7024,16.3393,16.5612,2331500.0
2008-10-30 13:30:00,24.63,24.66,24.42,24.56,1395500.0,16.5612,16.5813,16.42,16.5141,1395500.0
2008-10-30 14:00:00,24.56,24.99,24.54,24.89,1964300.0,16.5141,16.8032,16.5007,16.736,1964300.0
2008-10-30 14:30:00,24.89,25.0,24.8,24.91,2277000.0,16.736,16.81,16.6755,16.7494,2277000.0
2008-10-30 15:00:00,24.91,25.1,24.69,24.9,3913000.0,16.7494,16.8772,16.6015,16.7427,3913000.0
2008-10-30 15:30:00,24.9,25.69,24.66,25.67,15892400.0,16.7427,17.2739,16.5813,17.2605,15892400.0
2008-10-30 16:00:00,25.66,25.8,25.5,25.6,9297100.0,17.2537,17.3479,17.1462,17.2134,9297100.0
2008-10-31 09:30:00,25.05,25.17,24.28,24.51,4838600.0,16.8436,16.9243,16.3258,16.4805,4838600.0
2008-10-31 10:00:00,24.5,24.86,24.49,24.75,4139200.0,16.4738,16.7158,16.467,16.6419,4139200.0
2008-10-31 10:30:00,24.74,24.84,24.51,24.73,1590600.0,16.6351,16.7024,16.4805,16.6284,1590600.0
2008-10-31 11:00:00,24.74,25.04,24.68,24.97,1298500.0,16.6351,16.8369,16.5948,16.7898,1298500.0
2008-10-31 11:30:00,24.96,25.12,24.92,24.98,986100.0,16.7831,16.8906,16.7562,16.7965,986100.0
2008-10-31 12:00:00,24.97,24.99,24.81,24.92,1229100.0,16.7898,16.8032,16.6822,16.7562,1229100.0
2008-10-31 12:30:00,24.91,24.99,24.73,24.96,981300.0,16.7494,16.8032,16.6284,16.7831,981300.0
2008-10-31 13:00:00,24.96,25.32,24.95,25.25,1313300.0,16.7831,17.0251,16.7763,16.9781,1313300.0
2008-10-31 13:30:00,25.26,25.48,25.26,25.36,1092100.0,16.9848,17.1327,16.9848,17.052,1092100.0
2008-10-31 14:00:00,25.36,25.45,25.1,25.34,1939500.0,17.052,17.1125,16.8772,17.0386,1939500.0
2008-10-31 14:30:00,25.33,25.5,25.22,25.46,1893800.0,17.0318,17.1462,16.9579,17.1193,1893800.0
2008-10-31 15:00:00,25.47,25.64,25.06,25.1,2870300.0,17.126,17.2403,16.8503,16.8772,2870300.0
2008-10-31 15:30:00,25.1,25.43,24.72,25.14,10342100.0,16.8772,17.0991,16.6217,16.9041,10342100.0
2008-10-31 16:00:00,25.14,25.27,25.06,25.14,8813000.0,16.9041,16.9915,16.8503,16.9041,8813000.0
2008-11-03 09:30:00,25.5,25.58,25.19,25.31,3186700.0,17.1462,17.1999,16.9377,17.0184,3186700.0
2008-11-03 10:00:00,25.31,25.38,25.12,25.12,1951700.0,17.0184,17.0655,16.8906,16.8906,1951700.0
2008-11-03 10:30:00,25.12,25.42,25.05,25.36,1332500.0,16.8906,17.0924,16.8436,17.052,1332500.0
2008-11-03 11:00:00,25.36,25.42,25.28,25.36,886700.0,17.052,17.0924,16.9982,17.052,886700.0
2008-11-03 11:30:00,25.36,25.53,25.32,25.5,779700.0,17.052,17.1663,17.0251,17.1462,779700.0
2008-11-03 12:00:00,25.5,25.52,25.4,25.44,839900.0,17.1462,17.1596,17.0789,17.1058,839900.0
2008-11-03 12:30:00,25.44,25.48,25.3,25.34,825200.0,17.1058,17.1327,17.0117,17.0386,825200.0
2008-11-03 13:00:00,25.35,25.46,25.31,25.35,1045800.0,17.0453,17.1193,17.0184,17.0453,1045800.0
2008-11-03 13:30:00,25.34,25.44,25.27,25.35,1072500.0,17.0386,17.1058,16.9915,17.0453,1072500.0
2008-11-03 14:00:00,25.36,25.37,25.15,25.24,1314200.0,17.052,17.0587,16.9108,16.9713,1314200.0
2008-11-03 14:30:00,25.25,25.33,25.19,25.25,1207900.0,16.9781,17.0318,16.9377,16.9781,1207900.0
2008-11-03 15:00:00,25.24,25.24,24.99,25.07,3726900.0,16.9713,16.9713,16.8032,16.857,3726900.0
2008-11-03 15:30:00,25.08,25.55,25.06,25.43,7283400.0,16.8637,17.1798,16.8503,17.0991,7283400.0
2008-11-03 16:00:00,25.43,25.45,25.3,25.34,8593100.0,17.0991,17.1125,17.0117,17.0386,8593100.0
2008-11-04 09:30:00,26.26,26.28,26.0,26.02,3310000.0,17.6572,17.6706,17.4824,17.4958,3310000.0
2008-11-04 10:00:00,26.01,26.38,25.98,26.37,3102900.0,17.4891,17.7379,17.4689,17.7311,3102900.0
2008-11-04 10:30:00,26.38,26.89,26.36,26.81,2892000.0,17.7379,18.0808,17.7244,18.027,2892000.0
2008-11-04 11:00:00,26.81,26.96,26.68,26.82,2725900.0,18.027,18.1279,17.9396,18.0337,2725900.0
2008-11-04 11:30:00,26.81,26.84,26.64,26.71,1301900.0,18.027,18.0472,17.9127,17.9598,1301900.0
2008-11-04 12:00:00,26.71,26.74,26.55,26.61,1684500.0,17.9598,17.9799,17.8522,17.8925,1684500.0
2008-11-04 12:30:00,26.61,26.77,26.47,26.52,1166100.0,17.8925,18.0001,17.7984,17.832,1166100.0
2008-11-04 13:00:00,26.52,26.6,26.43,26.57,1188200.0,17.832,17.8858,17.7715,17.8656,1188200.0
2008-11-04 13:30:00,26.57,26.75,26.51,26.62,745300.0,17.8656,17.9867,17.8253,17.8992,745300.0
2008-11-04 14:00:00,26.61,26.63,26.32,26.41,1346100.0,17.8925,17.906,17.6975,17.758,1346100.0
2008-11-04 14:30:00,26.42,26.49,26.2,26.24,1218800.0,17.7648,17.8118,17.6168,17.6437,1218800.0
2008-11-04 15:00:00,26.24,26.47,26.09,26.36,1913000.0,17.6437,17.7984,17.5429,17.7244,1913000.0
2008-11-04 15:30:00,26.36,27.41,26.36,27.2,13486900.0,17.7244,18.4304,17.7244,18.2892,13486900.0
2008-11-04 16:00:00,27.23,27.23,26.82,26.96,9283300.0,18.3094,18.3094,18.0337,18.1279,9283300.0
2008-11-05 09:30:00,26.88,26.9,26.28,26.4,4261500.0,18.0741,18.0875,17.6706,17.7513,4261500.0
2008-11-05 10:00:00,26.4,26.71,26.33,26.69,2494500.0,17.7513,17.9598,17.7042,17.9463,2494500.0
2008-11-05 10:30:00,26.69,26.95,26.69,26.77,3131700.0,17.9463,18.1211,17.9463,18.0001,3131700.0
2008-11-05 11:00:00,26.78,26.85,26.59,26.67,1389400.0,18.0068,18.0539,17.8791,17.9329,1389400.0
2008-11-05 11:30:00,26.67,26.67,26.45,26.56,1227200.0,17.9329,17.9329,17.7849,17.8589,1227200.0
2008-11-05 12:00:00,26.57,26.62,26.14,26.17,1266000.0,17.8656,17.8992,17.5765,17.5967,1266000.0
2008-11-05 12:30:00,26.18,26.24,26.01,26.12,1360500.0,17.6034,17.6437,17.4891,17.563,1360500.0
2008-11-05 13:00:00,26.12,26.4,26.11,26.27,1447400.0,17.563,17.7513,17.5563,17.6639,1447400.0
2008-11-05 13:30:00,26.27,26.37,26.11,26.2,961500.0,17.6639,17.7311,17.5563,17.6168,961500.0
2008-11-05 14:00:00,26.18,26.25,25.95,26.01,1744600.0,17.6034,17.6505,17.4487,17.4891,1744600.0
2008-11-05 14:30:00,26.01,26.25,25.96,26.01,2494700.0,17.4891,17.6505,17.4555,17.4891,2494700.0
2008-11-05 15:00:00,26.02,26.14,25.47,25.56,4632100.0,17.4958,17.5765,17.126,17.1865,4632100.0
2008-11-05 15:30:00,25.57,25.75,24.53,24.55,13970700.0,17.1932,17.3143,16.4939,16.5074,13970700.0
2008-11-05 16:00:00,24.55,24.89,24.4,24.88,13502500.0,16.5074,16.736,16.4065,16.7293,13502500.0
2008-11-06 09:30:00,24.21,24.53,24.08,24.12,4080100.0,16.2788,16.4939,16.1913,16.2182,4080100.0
2008-11-06 10:00:00,24.12,24.32,24.02,24.07,2525800.0,16.2182,16.3527,16.151,16.1846,2525800.0
2008-11-06 10:30:00,24.07,24.17,23.69,23.84,3246600.0,16.1846,16.2519,15.9291,16.03,3246600.0
2008-11-06 11:00:00,23.84,23.93,23.6,23.71,1843100.0,16.03,16.0905,15.8686,15.9426,1843100.0
2008-11-06 11:30:00,23.7,23.82,23.44,23.7,2245100.0,15.9358,16.0165,15.761,15.9358,2245100.0
2008-11-06 12:00:00,23.7,23.71,23.31,23.32,1926700.0,15.9358,15.9426,15.6736,15.6803,1926700.0
2008-11-06 12:30:00,23.32,23.41,23.18,23.39,1343800.0,15.6803,15.7408,15.5862,15.7274,1343800.0
2008-11-06 13:00:00,23.39,23.41,23.09,23.2,1580000.0,15.7274,15.7408,15.5257,15.5996,1580000.0
2008-11-06 13:30:00,23.21,23.23,22.98,23.23,1966300.0,15.6064,15.6198,15.4517,15.6198,1966300.0
2008-11-06 14:00:00,23.23,23.5,23.17,23.18,2481900.0,15.6198,15.8014,15.5795,15.5862,2481900.0
2008-11-06 14:30:00,23.18,23.75,23.18,23.44,2749000.0,15.5862,15.9695,15.5862,15.761,2749000.0
2008-11-06 15:00:00,23.43,23.53,22.93,23.02,3462900.0,15.7543,15.8215,15.4181,15.4786,3462900.0
2008-11-06 15:30:00,23.03,23.25,22.39,22.65,18644300.0,15.4853,15.6333,15.055,15.2298,18644300.0
2008-11-06 16:00:00,22.51,22.8,22.51,22.63,10652100.0,15.1357,15.3307,15.1357,15.2164,10652100.0
2008-11-07 09:30:00,24.53,24.64,24.07,24.29,5181200.0,16.4939,16.5679,16.1846,16.3326,5181200.0
2008-11-07 10:00:00,24.29,25.07,24.29,24.88,5033200.0,16.3326,16.857,16.3326,16.7293,5033200.0
2008-11-07 10:30:00,24.88,25.08,24.78,24.8,2538600.0,16.7293,16.8637,16.662,16.6755,2538600.0
2008-11-07 11:00:00,24.8,24.84,24.42,24.44,1923000.0,16.6755,16.7024,16.42,16.4334,1923000.0
2008-11-07 11:30:00,24.43,24.75,24.38,24.73,1810500.0,16.4267,16.6419,16.3931,16.6284,1810500.0
2008-11-07 12:00:00,24.73,24.81,24.55,24.59,962600.0,16.6284,16.6822,16.5074,16.5343,962600.0
2008-11-07 12:30:00,24.59,24.73,24.46,24.67,856600.0,16.5343,16.6284,16.4469,16.5881,856600.0
2008-11-07 13:00:00,24.68,24.76,24.62,24.75,1183200.0,16.5948,16.6486,16.5544,16.6419,1183200.0
2008-11-07 13:30:00,24.76,24.78,24.55,24.68,857200.0,16.6486,16.662,16.5074,16.5948,857200.0
2008-11-07 14:00:00,24.69,24.76,24.61,24.67,571500.0,16.6015,16.6486,16.5477,16.5881,571500.0
2008-11-07 14:30:00,24.68,24.98,24.63,24.64,2789000.0,16.5948,16.7965,16.5612,16.5679,2789000.0
2008-11-07 15:00:00,24.64,24.78,24.35,24.5,3286600.0,16.5679,16.662,16.3729,16.4738,3286600.0
2008-11-07 15:30:00,24.51,25.75,24.45,25.63,18271400.0,16.4805,17.3143,16.4401,17.2336,18271400.0
2008-11-07 16:00:00,25.69,25.71,25.24,25.67,16406600.0,17.2739,17.2874,16.9713,17.2605,16406600.0
2008-11-10 09:30:00,27.3,27.52,26.73,26.9,9568700.0,18.3565,18.5044,17.9732,18.0875,9568700.0
2008-11-10 10:00:00,26.91,26.99,26.65,26.86,4489400.0,18.0942,18.148,17.9194,18.0606,4489400.0
2008-11-10 10:30:00,26.86,26.94,26.45,26.48,2668200.0,18.0606,18.1144,17.7849,17.8051,2668200.0
2008-11-10 11:00:00,26.48,26.67,26.35,26.6,1862300.0,17.8051,17.9329,17.7177,17.8858,1862300.0
2008-11-10 11:30:00,26.6,26.67,26.14,26.2,1455900.0,17.8858,17.9329,17.5765,17.6168,1455900.0
2008-11-10 12:00:00,26.2,26.46,26.11,26.13,1287400.0,17.6168,17.7917,17.5563,17.5698,1287400.0
2008-11-10 12:30:00,26.13,26.15,25.45,25.74,3470000.0,17.5698,17.5832,17.1125,17.3075,3470000.0
2008-11-10 13:00:00,25.73,26.08,25.64,26.01,1654400.0,17.3008,17.5361,17.2403,17.4891,1654400.0
2008-11-10 13:30:00,26.0,26.26,25.91,26.18,1586100.0,17.4824,17.6572,17.4218,17.6034,1586100.0
2008-11-10 14:00:00,26.18,26.32,25.96,26.02,2008900.0,17.6034,17.6975,17.4555,17.4958,2008900.0
2008-11-10 14:30:00,26.01,26.44,25.74,25.91,2056200.0,17.4891,17.7782,17.3075,17.4218,2056200.0
2008-11-10 15:00:00,25.91,26.19,25.62,25.78,3870700.0,17.4218,17.6101,17.2268,17.3344,3870700.0
2008-11-10 15:30:00,25.78,26.76,25.7,26.64,17116700.0,17.3344,17.9934,17.2806,17.9127,17116700.0
2008-11-10 16:00:00,26.61,26.7,26.43,26.55,12975200.0,17.8925,17.953,17.7715,17.8522,12975200.0
2008-11-11 09:30:00,25.67,25.75,25.02,25.22,5028900.0,17.2605,17.3143,16.8234,16.9579,5028900.0
2008-11-11 10:00:00,25.22,25.4,25.11,25.24,2879900.0,16.9579,17.0789,16.8839,16.9713,2879900.0
2008-11-11 10:30:00,25.24,25.32,24.98,25.01,2526400.0,16.9713,17.0251,16.7965,16.8167,2526400.0
2008-11-11 11:00:00,25.01,25.17,24.93,25.04,1480200.0,16.8167,16.9243,16.7629,16.8369,1480200.0
2008-11-11 11:30:00,25.03,25.19,24.91,25.07,1634100.0,16.8301,16.9377,16.7494,16.857,1634100.0
2008-11-11 12:00:00,25.07,25.11,24.86,24.91,801500.0,16.857,16.8839,16.7158,16.7494,801500.0
2008-11-11 12:30:00,24.92,25.14,24.89,25.14,1069500.0,16.7562,16.9041,16.736,16.9041,1069500.0
2008-11-11 13:00:00,25.14,25.25,25.07,25.12,1264400.0,16.9041,16.9781,16.857,16.8906,1264400.0
2008-11-11 13:30:00,25.13,25.5,25.03,25.48,1833700.0,16.8974,17.1462,16.8301,17.1327,1833700.0
2008-11-11 14:00:00,25.48,26.05,25.35,26.01,3168400.0,17.1327,17.516,17.0453,17.4891,3168400.0
2008-11-11 14:30:00,26.01,26.2,25.42,25.47,3334300.0,17.4891,17.6168,17.0924,17.126,3334300.0
2008-11-11 15:00:00,25.46,25.75,25.42,25.56,2727500.0,17.1193,17.3143,17.0924,17.1865,2727500.0
2008-11-11 15:30:00,25.56,25.56,22.99,25.09,14062000.0,17.1865,17.1865,15.4584,16.8705,14062000.0
2008-11-11 16:00:00,25.05,25.29,24.86,25.06,6170500.0,16.8436,17.005,16.7158,16.8503,6170500.0
2008-11-12 09:30:00,25.12,25.46,24.96,25.33,4865900.0,16.8906,17.1193,16.7831,17.0318,4865900.0
2008-11-12 10:00:00,25.33,25.54,25.11,25.12,3948800.0,17.0318,17.173,16.8839,16.8906,3948800.0
2008-11-12 10:30:00,25.11,25.21,24.96,25.1,4389900.0,16.8839,16.9512,16.7831,16.8772,4389900.0
2008-11-12 11:00:00,25.1,25.17,24.9,25.16,2584100.0,16.8772,16.9243,16.7427,16.9175,2584100.0
2008-11-12 11:30:00,25.17,25.19,24.79,24.99,1864400.0,16.9243,16.9377,16.6688,16.8032,1864400.0
2008-11-12 12:00:00,25.0,25.04,24.75,24.97,2128700.0,16.81,16.8369,16.6419,16.7898,2128700.0
2008-11-12 12:30:00,24.97,25.15,24.89,25.05,1098000.0,16.7898,16.9108,16.736,16.8436,1098000.0
2008-11-12 13:00:00,25.05,25.1,24.72,24.87,706500.0,16.8436,16.8772,16.6217,16.7225,706500.0
2008-11-12 13:30:00,24.87,24.87,24.52,24.58,1099700.0,16.7225,16.7225,16.4872,16.5275,1099700.0
2008-11-12 14:00:00,24.58,24.71,24.4,24.65,1633200.0,16.5275,16.615,16.4065,16.5746,1633200.0
2008-11-12 14:30:00,24.65,24.79,24.34,24.34,2528900.0,16.5746,16.6688,16.3662,16.3662,2528900.0
2008-11-12 15:00:00,24.35,24.39,24.06,24.09,3241800.0,16.3729,16.3998,16.1779,16.1981,3241800.0
2008-11-12 15:30:00,24.09,24.44,23.94,24.02,10168600.0,16.1981,16.4334,16.0972,16.151,10168600.0
2008-11-12 16:00:00,24.02,24.28,24.02,24.12,10845100.0,16.151,16.3258,16.151,16.2182,10845100.0
2008-11-13 09:30:00,24.87,25.17,24.42,24.46,4769600.0,16.7225,16.9243,16.42,16.4469,4769600.0
2008-11-13 10:00:00,24.48,25.17,24.45,25.03,4059000.0,16.4603,16.9243,16.4401,16.8301,4059000.0
2008-11-13 10:30:00,25.03,25.11,24.56,24.84,2593100.0,16.8301,16.8839,16.5141,16.7024,2593100.0
2008-11-13 11:00:00,24.83,24.91,24.5,24.78,2035800.0,16.6956,16.7494,16.4738,16.662,2035800.0
2008-11-13 11:30:00,24.79,24.85,24.58,24.61,1792700.0,16.6688,16.7091,16.5275,16.5477,1792700.0
2008-11-13 12:00:00,24.61,24.71,24.21,24.23,1806600.0,16.5477,16.615,16.2788,16.2922,1806600.0
2008-11-13 12:30:00,24.23,24.4,23.69,23.69,3064900.0,16.2922,16.4065,15.9291,15.9291,3064900.0
2008-11-13 13:00:00,23.7,24.3,23.63,24.21,3583200.0,15.9358,16.3393,15.8888,16.2788,3583200.0
2008-11-13 13:30:00,24.21,25.1,24.14,24.56,5843500.0,16.2788,16.8772,16.2317,16.5141,5843500.0
2008-11-13 14:00:00,24.56,25.45,24.5,25.33,5122300.0,16.5141,17.1125,16.4738,17.0318,5122300.0
2008-11-13 14:30:00,25.33,25.84,25.08,25.54,5172600.0,17.0318,17.3748,16.8637,17.173,5172600.0
2008-11-13 15:00:00,25.54,26.28,25.11,26.28,8058300.0,17.173,17.6706,16.8839,17.6706,8058300.0
2008-11-13 15:30:00,26.27,28.0,26.14,27.66,23494100.0,17.6639,18.8271,17.5765,18.5985,23494100.0
2008-11-13 16:00:00,27.68,27.68,26.6,27.26,16486600.0,18.612,18.612,17.8858,18.3296,16486600.0
2008-11-14 09:30:00,25.97,26.53,25.86,26.42,5213100.0,17.4622,17.8387,17.3882,17.7648,5213100.0
2008-11-14 10:00:00,26.42,26.56,25.71,25.88,4020400.0,17.7648,17.8589,17.2874,17.4017,4020400.0
2008-11-14 10:30:00,25.88,25.89,25.32,25.54,4955800.0,17.4017,17.4084,17.0251,17.173,4955800.0
2008-11-14 11:00:00,25.54,25.82,25.4,25.64,2518000.0,17.173,17.3613,17.0789,17.2403,2518000.0
2008-11-14 11:30:00,25.63,25.71,25.4,25.49,2365700.0,17.2336,17.2874,17.0789,17.1394,2365700.0
2008-11-14 12:00:00,25.48,25.62,25.24,25.61,2516500.0,17.1327,17.2268,16.9713,17.2201,2516500.0
2008-11-14 12:30:00,25.61,26.05,25.51,25.9,2586300.0,17.2201,17.516,17.1529,17.4151,2586300.0
2008-11-14 13:00:00,25.89,25.89,25.4,25.82,1482200.0,17.4084,17.4084,17.0789,17.3613,1482200.0
2008-11-14 13:30:00,25.81,26.05,25.69,25.8,2195800.0,17.3546,17.516,17.2739,17.3479,2195800.0
2008-11-14 14:00:00,25.81,26.52,25.77,26.35,3499900.0,17.3546,17.832,17.3277,17.7177,3499900.0
2008-11-14 14:30:00,26.35,26.96,26.17,26.96,4953100.0,17.7177,18.1279,17.5967,18.1279,4953100.0
2008-11-14 15:00:00,26.96,27.09,26.44,26.5,6698800.0,18.1279,18.2153,17.7782,17.8186,6698800.0
2008-11-14 15:30:00,26.51,26.58,25.15,25.44,11084200.0,17.8253,17.8723,16.9108,17.1058,11084200.0
2008-11-14 16:00:00,25.37,25.37,24.9,25.0,5845200.0,17.0587,17.0587,16.7427,16.81,5845200.0
2008-11-17 09:30:00,25.25,25.6,25.04,25.57,3950600.0,16.9781,17.2134,16.8369,17.1932,3950600.0
2008-11-17 10:00:00,25.55,25.58,24.86,25.05,3218000.0,17.1798,17.1999,16.7158,16.8436,3218000.0
2008-11-17 10:30:00,25.04,25.27,24.95,25.1,1682200.0,16.8369,16.9915,16.7763,16.8772,1682200.0
2008-11-17 11:00:00,25.1,25.64,25.09,25.18,1574300.0,16.8772,17.2403,16.8705,16.931,1574300.0
2008-11-17 11:30:00,25.18,25.73,25.09,25.7,2774100.0,16.931,17.3008,16.8705,17.2806,2774100.0
2008-11-17 12:00:00,25.7,26.04,25.55,26.01,2318000.0,17.2806,17.5092,17.1798,17.4891,2318000.0
2008-11-17 12:30:00,26.01,26.17,25.75,25.82,2012500.0,17.4891,17.5967,17.3143,17.3613,2012500.0
2008-11-17 13:00:00,25.82,25.86,25.54,25.7,1290600.0,17.3613,17.3882,17.173,17.2806,1290600.0
2008-11-17 13:30:00,25.71,25.79,25.4,25.69,1075400.0,17.2874,17.3411,17.0789,17.2739,1075400.0
2008-11-17 14:00:00,25.7,25.89,25.43,25.47,1549100.0,17.2806,17.4084,17.0991,17.126,1549100.0
2008-11-17 14:30:00,25.47,25.85,25.36,25.55,1975100.0,17.126,17.3815,17.052,17.1798,1975100.0
2008-11-17 15:00:00,25.54,25.85,25.4,25.61,2375800.0,17.173,17.3815,17.0789,17.2201,2375800.0
2008-11-17 15:30:00,25.62,25.68,25.04,25.07,6071800.0,17.2268,17.2672,16.8369,16.857,6071800.0
2008-11-17 16:00:00,25.05,25.17,25.0,25.15,2517800.0,16.8436,16.9243,16.81,16.9108,2517800.0
2008-11-18 09:30:00,24.2,24.7,23.65,24.32,4499900.0,16.272,16.6082,15.9022,16.3527,4499900.0
2008-11-18 10:00:00,24.31,24.55,23.93,24.53,5650200.0,16.346,16.5074,16.0905,16.4939,5650200.0
2008-11-18 10:30:00,24.53,24.6,24.32,24.39,2755500.0,16.4939,16.541,16.3527,16.3998,2755500.0
2008-11-18 11:00:00,24.39,24.42,24.17,24.28,1516000.0,16.3998,16.42,16.2519,16.3258,1516000.0
2008-11-18 11:30:00,24.28,24.6,24.26,24.59,1259600.0,16.3258,16.541,16.3124,16.5343,1259600.0
2008-11-18 12:00:00,24.59,24.59,24.3,24.32,1180500.0,16.5343,16.5343,16.3393,16.3527,1180500.0
2008-11-18 12:30:00,24.32,24.32,24.08,24.14,1438400.0,16.3527,16.3527,16.1913,16.2317,1438400.0
2008-11-18 13:00:00,24.12,24.14,23.8,23.99,2006200.0,16.2182,16.2317,16.0031,16.1308,2006200.0
2008-11-18 13:30:00,23.99,23.99,23.58,23.95,1658800.0,16.1308,16.1308,15.8551,16.1039,1658800.0
2008-11-18 14:00:00,23.95,24.01,23.6,23.93,1921900.0,16.1039,16.1443,15.8686,16.0905,1921900.0
2008-11-18 14:30:00,23.92,23.92,23.45,23.58,1679700.0,16.0838,16.0838,15.7677,15.8551,1679700.0
2008-11-18 15:00:00,23.57,24.19,23.52,23.91,4274200.0,15.8484,16.2653,15.8148,16.077,4274200.0
2008-11-18 15:30:00,23.92,24.41,23.61,24.35,10897300.0,16.0838,16.4132,15.8753,16.3729,10897300.0
2008-11-18 16:00:00,24.2,24.75,24.2,24.58,4874700.0,16.272,16.6419,16.272,16.5275,4874700.0
2008-11-19 09:30:00,23.67,23.99,23.51,23.63,3591300.0,15.9157,16.1308,15.8081,15.8888,3591300.0
2008-11-19 10:00:00,23.62,24.04,23.57,23.83,2349000.0,15.882,16.1645,15.8484,16.0232,2349000.0
2008-11-19 10:30:00,23.83,23.83,23.29,23.32,1998000.0,16.0232,16.0232,15.6602,15.6803,1998000.0
2008-11-19 11:00:00,23.31,23.54,23.12,23.15,1606100.0,15.6736,15.8283,15.5458,15.566,1606100.0
2008-11-19 11:30:00,23.16,23.32,23.01,23.2,3265800.0,15.5727,15.6803,15.4719,15.5996,3265800.0
2008-11-19 12:00:00,23.21,23.29,23.0,23.02,1975400.0,15.6064,15.6602,15.4652,15.4786,1975400.0
2008-11-19 12:30:00,23.02,23.27,23.0,23.19,1001500.0,15.4786,15.6467,15.4652,15.5929,1001500.0
2008-11-19 13:00:00,23.18,23.4,23.03,23.04,1371400.0,15.5862,15.7341,15.4853,15.4921,1371400.0
2008-11-19 13:30:00,23.03,23.27,22.9,23.16,2084300.0,15.4853,15.6467,15.3979,15.5727,2084300.0
2008-11-19 14:00:00,23.16,23.21,22.91,22.91,2661500.0,15.5727,15.6064,15.4046,15.4046,2661500.0
2008-11-19 14:30:00,22.91,23.37,22.84,23.2,3428200.0,15.4046,15.7139,15.3576,15.5996,3428200.0
2008-11-19 15:00:00,23.18,23.37,22.7,22.88,3964400.0,15.5862,15.7139,15.2634,15.3845,3964400.0
2008-11-19 15:30:00,22.88,22.99,22.05,22.3,14616000.0,15.3845,15.4584,14.8264,14.9945,14616000.0
2008-11-19 16:00:00,22.29,23.33,22.21,22.35,10862400.0,14.9878,15.687,14.934,15.0281,10862400.0
2008-11-20 09:30:00,22.31,22.49,21.85,22.04,5079400.0,15.0012,15.1222,14.6919,14.8197,5079400.0
2008-11-20 10:00:00,22.03,22.12,21.73,22.09,4124100.0,14.8129,14.8734,14.6112,14.8533,4124100.0
2008-11-20 10:30:00,22.09,22.67,22.01,22.61,4931600.0,14.8533,15.2433,14.7995,15.2029,4931600.0
2008-11-20 11:00:00,22.61,22.92,22.28,22.46,4986900.0,15.2029,15.4114,14.981,15.1021,4986900.0
2008-11-20 11:30:00,22.45,22.54,22.24,22.34,2436000.0,15.0953,15.1559,14.9541,15.0214,2436000.0
2008-11-20 12:00:00,22.32,22.87,22.14,22.8,3120400.0,15.0079,15.3777,14.8869,15.3307,3120400.0
2008-11-20 12:30:00,22.8,23.15,22.73,22.85,3671300.0,15.3307,15.566,15.2836,15.3643,3671300.0
2008-11-20 13:00:00,22.85,22.96,22.4,22.56,3445400.0,15.3643,15.4383,15.0617,15.1693,3445400.0
2008-11-20 13:30:00,22.54,22.77,22.36,22.73,2121200.0,15.1559,15.3105,15.0348,15.2836,2121200.0
2008-11-20 14:00:00,22.73,22.78,22.16,22.18,2315300.0,15.2836,15.3172,14.9003,14.9138,2315300.0
2008-11-20 14:30:00,22.19,22.33,21.86,21.98,3458100.0,14.9205,15.0147,14.6986,14.7793,3458100.0
2008-11-20 15:00:00,21.96,22.11,21.58,21.74,4723700.0,14.7659,14.8667,14.5104,14.6179,4723700.0
2008-11-20 15:30:00,21.73,21.88,20.9,21.27,13722000.0,14.6112,14.7121,14.0531,14.3019,13722000.0
2008-11-20 16:00:00,21.27,21.27,20.95,21.16,13834300.0,14.3019,14.3019,14.0867,14.2279,13834300.0
2008-11-21 09:30:00,23.21,23.32,22.57,22.74,5889000.0,15.6064,15.6803,15.176,15.2903,5889000.0
2008-11-21 10:00:00,22.73,22.87,22.44,22.54,4977500.0,15.2836,15.3777,15.0886,15.1559,4977500.0
2008-11-21 10:30:00,22.54,22.82,22.28,22.34,3491700.0,15.1559,15.3441,14.981,15.0214,3491700.0
2008-11-21 11:00:00,22.33,22.65,22.12,22.52,3202800.0,15.0147,15.2298,14.8734,15.1424,3202800.0
2008-11-21 11:30:00,22.53,22.75,22.46,22.54,1950400.0,15.1491,15.2971,15.1021,15.1559,1950400.0
2008-11-21 12:00:00,22.55,22.79,22.42,22.78,2475500.0,15.1626,15.324,15.0752,15.3172,2475500.0
2008-11-21 12:30:00,22.78,23.09,22.68,22.78,2531900.0,15.3172,15.5257,15.25,15.3172,2531900.0
2008-11-21 13:00:00,22.79,22.87,22.5,22.66,1828700.0,15.324,15.3777,15.129,15.2365,1828700.0
2008-11-21 13:30:00,22.66,22.75,22.33,22.33,1851300.0,15.2365,15.2971,15.0147,15.0147,1851300.0
2008-11-21 14:00:00,22.33,22.8,22.27,22.59,2981600.0,15.0147,15.3307,14.9743,15.1895,2981600.0
2008-11-21 14:30:00,22.56,22.65,22.24,22.49,3793000.0,15.1693,15.2298,14.9541,15.1222,3793000.0
2008-11-21 15:00:00,22.49,23.53,22.47,23.41,8377700.0,15.1222,15.8215,15.1088,15.7408,8377700.0
2008-11-21 15:30:00,23.42,24.72,23.28,24.56,31220700.0,15.7476,16.6217,15.6534,16.5141,31220700.0
2008-11-21 16:00:00,24.48,24.85,24.15,24.17,24107600.0,16.4603,16.7091,16.2384,16.2519,24107600.0
2008-11-24 09:30:00,24.29,24.4,24.08,24.37,4030300.0,16.3326,16.4065,16.1913,16.3863,4030300.0
2008-11-24 10:00:00,24.36,24.95,24.36,24.93,3311600.0,16.3796,16.7763,16.3796,16.7629,3311600.0
2008-11-24 10:30:00,24.93,25.0,24.62,24.85,4078900.0,16.7629,16.81,16.5544,16.7091,4078900.0
2008-11-24 11:00:00,24.85,25.0,24.67,24.92,2966000.0,16.7091,16.81,16.5881,16.7562,2966000.0
2008-11-24 11:30:00,24.91,25.09,24.79,25.01,2619500.0,16.7494,16.8705,16.6688,16.8167,2619500.0
2008-11-24 12:00:00,25.02,25.05,24.61,24.62,2030700.0,16.8234,16.8436,16.5477,16.5544,2030700.0
2008-11-24 12:30:00,24.62,24.94,24.61,24.9,1527800.0,16.5544,16.7696,16.5477,16.7427,1527800.0
2008-11-24 13:00:00,24.9,24.99,24.69,24.88,1142400.0,16.7427,16.8032,16.6015,16.7293,1142400.0
2008-11-24 13:30:00,24.88,25.08,24.78,25.06,1518900.0,16.7293,16.8637,16.662,16.8503,1518900.0
2008-11-24 14:00:00,25.06,25.08,24.74,25.03,1654800.0,16.8503,16.8637,16.6351,16.8301,1654800.0
2008-11-24 14:30:00,25.03,25.18,24.85,25.06,1757900.0,16.8301,16.931,16.7091,16.8503,1757900.0
2008-11-24 15:00:00,25.08,25.5,24.99,25.5,3177200.0,16.8637,17.1462,16.8032,17.1462,3177200.0
2008-11-24 15:30:00,25.5,25.83,24.93,24.97,12472700.0,17.1462,17.368,16.7629,16.7898,12472700.0
2008-11-24 16:00:00,24.97,25.4,24.9,24.95,9145100.0,16.7898,17.0789,16.7427,16.7763,9145100.0
2008-11-25 09:30:00,25.26,25.33,24.72,24.88,3213500.0,16.9848,17.0318,16.6217,16.7293,3213500.0
2008-11-25 10:00:00,24.89,25.19,24.69,24.82,2925900.0,16.736,16.9377,16.6015,16.6889,2925900.0
2008-11-25 10:30:00,24.82,24.87,24.39,24.54,2466400.0,16.6889,16.7225,16.3998,16.5007,2466400.0
2008-11-25 11:00:00,24.54,24.65,24.23,24.59,2005500.0,16.5007,16.5746,16.2922,16.5343,2005500.0
2008-11-25 11:30:00,24.59,24.74,24.5,24.59,1428500.0,16.5343,16.6351,16.4738,16.5343,1428500.0
2008-11-25 12:00:00,24.6,24.69,24.35,24.46,1543300.0,16.541,16.6015,16.3729,16.4469,1543300.0
2008-11-25 12:30:00,24.45,24.55,24.15,24.2,1582800.0,16.4401,16.5074,16.2384,16.272,1582800.0
2008-11-25 13:00:00,24.2,24.51,24.17,24.45,1559600.0,16.272,16.4805,16.2519,16.4401,1559600.0
2008-11-25 13:30:00,24.45,24.61,24.35,24.36,1308600.0,16.4401,16.5477,16.3729,16.3796,1308600.0
2008-11-25 14:00:00,24.36,24.47,24.07,24.15,1537700.0,16.3796,16.4536,16.1846,16.2384,1537700.0
2008-11-25 14:30:00,24.16,24.74,24.12,24.63,1834300.0,16.2451,16.6351,16.2182,16.5612,1834300.0
2008-11-25 15:00:00,24.64,24.93,24.39,24.52,2623000.0,16.5679,16.7629,16.3998,16.4872,2623000.0
2008-11-25 15:30:00,24.53,24.88,24.4,24.43,7311300.0,16.4939,16.7293,16.4065,16.4267,7311300.0
2008-11-25 16:00:00,24.41,24.8,24.13,24.4,7504600.0,16.4132,16.6755,16.225,16.4065,7504600.0
2008-11-26 09:30:00,24.92,25.7,24.91,25.6,4903800.0,16.7562,17.2806,16.7494,17.2134,4903800.0
2008-11-26 10:00:00,25.62,25.88,25.44,25.8,4052800.0,17.2268,17.4017,17.1058,17.3479,4052800.0
2008-11-26 10:30:00,25.8,25.94,25.58,25.88,2567200.0,17.3479,17.442,17.1999,17.4017,2567200.0
2008-11-26 11:00:00,25.88,26.14,25.71,26.05,2092100.0,17.4017,17.5765,17.2874,17.516,2092100.0
2008-11-26 11:30:00,26.04,26.19,25.99,26.1,1584900.0,17.5092,17.6101,17.4756,17.5496,1584900.0
2008-11-26 12:00:00,26.11,26.22,25.93,26.2,2658500.0,17.5563,17.6303,17.4353,17.6168,2658500.0
2008-11-26 12:30:00,26.2,26.56,26.1,26.5,3127100.0,17.6168,17.8589,17.5496,17.8186,3127100.0
2008-11-26 13:00:00,26.5,26.62,26.42,26.49,1717800.0,17.8186,17.8992,17.7648,17.8118,1717800.0
2008-11-26 13:30:00,26.49,26.5,26.26,26.35,1552400.0,17.8118,17.8186,17.6572,17.7177,1552400.0
2008-11-26 14:00:00,26.34,26.62,26.19,26.62,1664800.0,17.711,17.8992,17.6101,17.8992,1664800.0
2008-11-26 14:30:00,26.62,26.8,26.59,26.73,3289400.0,17.8992,18.0203,17.8791,17.9732,3289400.0
2008-11-26 15:00:00,26.72,27.05,26.63,27.03,4598200.0,17.9665,18.1884,17.906,18.1749,4598200.0
2008-11-26 15:30:00,27.04,27.36,26.82,27.23,16989700.0,18.1816,18.3968,18.0337,18.3094,16989700.0
2008-11-26 16:00:00,27.24,27.29,27.06,27.06,9866000.0,18.3161,18.3497,18.1951,18.1951,9866000.0
2008-11-28 09:30:00,26.55,26.73,26.45,26.53,2717800.0,17.8522,17.9732,17.7849,17.8387,2717800.0
2008-11-28 10:00:00,26.53,26.63,26.4,26.47,2332800.0,17.8387,17.906,17.7513,17.7984,2332800.0
2008-11-28 10:30:00,26.47,26.64,26.45,26.62,1539500.0,17.7984,17.9127,17.7849,17.8992,1539500.0
2008-11-28 11:00:00,26.62,26.63,26.43,26.57,1647000.0,17.8992,17.906,17.7715,17.8656,1647000.0
2008-11-28 11:30:00,26.57,26.76,26.46,26.7,1639200.0,17.8656,17.9934,17.7917,17.953,1639200.0
2008-11-28 12:00:00,26.7,26.74,26.51,26.64,2533300.0,17.953,17.9799,17.8253,17.9127,2533300.0
2008-11-28 12:30:00,26.63,26.77,26.55,26.6,2713200.0,17.906,18.0001,17.8522,17.8858,2713200.0
2008-11-28 13:00:00,26.61,26.7,26.53,26.68,1827700.0,17.8925,17.953,17.8387,17.9396,1827700.0
2008-11-28 13:30:00,26.68,26.68,26.68,26.68,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2008-11-28 14:00:00,26.68,26.68,26.68,26.68,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2008-11-28 14:30:00,26.65,26.68,26.65,26.65,3400.0,17.9194,17.9396,17.9194,17.9194,3400.0
2008-11-28 15:00:00,26.65,26.65,26.65,26.65,0.0,17.9194,17.9194,17.9194,17.9194,0.0
2008-11-28 15:30:00,26.65,26.65,26.65,26.65,0.0,17.9194,17.9194,17.9194,17.9194,0.0
2008-12-01 09:30:00,26.28,26.35,25.49,25.52,5208900.0,17.6706,17.7177,17.1394,17.1596,5208900.0
2008-12-01 10:00:00,25.51,25.72,25.42,25.53,2892000.0,17.1529,17.2941,17.0924,17.1663,2892000.0
2008-12-01 10:30:00,25.54,25.57,25.42,25.45,1647400.0,17.173,17.1932,17.0924,17.1125,1647400.0
2008-12-01 11:00:00,25.45,25.6,25.38,25.45,1270700.0,17.1125,17.2134,17.0655,17.1125,1270700.0
2008-12-01 11:30:00,25.45,25.67,25.42,25.62,1224600.0,17.1125,17.2605,17.0924,17.2268,1224600.0
2008-12-01 12:00:00,25.62,25.7,25.44,25.48,1324600.0,17.2268,17.2806,17.1058,17.1327,1324600.0
2008-12-01 12:30:00,25.48,25.56,25.4,25.41,867200.0,17.1327,17.1865,17.0789,17.0856,867200.0
2008-12-01 13:00:00,25.42,25.6,25.41,25.52,567100.0,17.0924,17.2134,17.0856,17.1596,567100.0
2008-12-01 13:30:00,25.52,25.65,25.36,25.54,1438900.0,17.1596,17.247,17.052,17.173,1438900.0
2008-12-01 14:00:00,25.54,25.57,25.38,25.49,898300.0,17.173,17.1932,17.0655,17.1394,898300.0
2008-12-01 14:30:00,25.49,25.7,25.44,25.52,1394400.0,17.1394,17.2806,17.1058,17.1596,1394400.0
2008-12-01 15:00:00,25.51,25.57,25.06,25.14,2777000.0,17.1529,17.1932,16.8503,16.9041,2777000.0
2008-12-01 15:30:00,25.15,25.2,24.41,24.58,16537800.0,16.9108,16.9444,16.4132,16.5275,16537800.0
2008-12-01 16:00:00,24.56,24.71,24.55,24.63,7973300.0,16.5141,16.615,16.5074,16.5612,7973300.0
2008-12-02 09:30:00,25.68,25.75,25.22,25.39,2474900.0,17.2672,17.3143,16.9579,17.0722,2474900.0
2008-12-02 10:00:00,25.39,25.89,25.3,25.77,2829800.0,17.0722,17.4084,17.0117,17.3277,2829800.0
2008-12-02 10:30:00,25.77,26.08,25.77,25.88,2061500.0,17.3277,17.5361,17.3277,17.4017,2061500.0
2008-12-02 11:00:00,25.88,25.96,25.67,25.86,1231700.0,17.4017,17.4555,17.2605,17.3882,1231700.0
2008-12-02 11:30:00,25.86,26.08,25.72,26.02,1241200.0,17.3882,17.5361,17.2941,17.4958,1241200.0
2008-12-02 12:00:00,26.03,26.22,26.02,26.15,907700.0,17.5025,17.6303,17.4958,17.5832,907700.0
2008-12-02 12:30:00,26.16,26.19,26.0,26.09,769600.0,17.5899,17.6101,17.4824,17.5429,769600.0
2008-12-02 13:00:00,26.08,26.17,25.98,26.01,834300.0,17.5361,17.5967,17.4689,17.4891,834300.0
2008-12-02 13:30:00,26.02,26.02,25.68,25.73,1385300.0,17.4958,17.4958,17.2672,17.3008,1385300.0
2008-12-02 14:00:00,25.72,25.82,25.25,25.45,2127800.0,17.2941,17.3613,16.9781,17.1125,2127800.0
2008-12-02 14:30:00,25.45,25.81,25.33,25.78,1834000.0,17.1125,17.3546,17.0318,17.3344,1834000.0
2008-12-02 15:00:00,25.78,26.2,25.44,26.09,3717900.0,17.3344,17.6168,17.1058,17.5429,3717900.0
2008-12-02 15:30:00,26.09,26.59,25.96,26.41,17959300.0,17.5429,17.8791,17.4555,17.758,17959300.0
2008-12-02 16:00:00,26.42,26.49,26.36,26.44,5971100.0,17.7648,17.8118,17.7244,17.7782,5971100.0
2008-12-03 09:30:00,26.05,26.14,25.8,25.87,2663400.0,17.516,17.5765,17.3479,17.3949,2663400.0
2008-12-03 10:00:00,25.86,26.35,25.75,26.35,3223200.0,17.3882,17.7177,17.3143,17.7177,3223200.0
2008-12-03 10:30:00,26.35,27.14,26.0,27.11,4040600.0,17.7177,18.2489,17.4824,18.2287,4040600.0
2008-12-03 11:00:00,27.12,27.37,26.86,26.89,2968300.0,18.2354,18.4035,18.0606,18.0808,2968300.0
2008-12-03 11:30:00,26.88,27.14,26.77,27.08,2711800.0,18.0741,18.2489,18.0001,18.2085,2711800.0
2008-12-03 12:00:00,27.09,27.1,26.73,26.9,1775000.0,18.2153,18.222,17.9732,18.0875,1775000.0
2008-12-03 12:30:00,26.92,27.12,26.86,26.93,1496800.0,18.101,18.2354,18.0606,18.1077,1496800.0
2008-12-03 13:00:00,26.94,26.95,26.5,26.51,981300.0,18.1144,18.1211,17.8186,17.8253,981300.0
2008-12-03 13:30:00,26.5,26.57,26.23,26.35,1825800.0,17.8186,17.8656,17.637,17.7177,1825800.0
2008-12-03 14:00:00,26.36,26.97,26.28,26.87,2179600.0,17.7244,18.1346,17.6706,18.0673,2179600.0
2008-12-03 14:30:00,26.87,27.22,26.84,26.91,1986200.0,18.0673,18.3027,18.0472,18.0942,1986200.0
2008-12-03 15:00:00,26.92,27.19,26.7,27.03,3170300.0,18.101,18.2825,17.953,18.1749,3170300.0
2008-12-03 15:30:00,27.03,27.5,26.9,27.24,13269000.0,18.1749,18.491,18.0875,18.3161,13269000.0
2008-12-03 16:00:00,27.25,27.3,27.04,27.08,3306000.0,18.3229,18.3565,18.1816,18.2085,3306000.0
2008-12-04 09:30:00,26.25,26.99,26.19,26.83,3842000.0,17.6505,18.148,17.6101,18.0404,3842000.0
2008-12-04 10:00:00,26.83,27.03,26.61,26.72,3318500.0,18.0404,18.1749,17.8925,17.9665,3318500.0
2008-12-04 10:30:00,26.72,27.08,26.68,27.01,2292400.0,17.9665,18.2085,17.9396,18.1615,2292400.0
2008-12-04 11:00:00,27.01,27.1,26.75,26.99,1965900.0,18.1615,18.222,17.9867,18.148,1965900.0
2008-12-04 11:30:00,26.99,26.99,26.69,26.83,1637500.0,18.148,18.148,17.9463,18.0404,1637500.0
2008-12-04 12:00:00,26.83,26.88,26.59,26.7,2217400.0,18.0404,18.0741,17.8791,17.953,2217400.0
2008-12-04 12:30:00,26.72,26.79,26.53,26.61,1771000.0,17.9665,18.0135,17.8387,17.8925,1771000.0
2008-12-04 13:00:00,26.62,26.64,26.41,26.41,1596400.0,17.8992,17.9127,17.758,17.758,1596400.0
2008-12-04 13:30:00,26.4,26.78,26.37,26.69,1253600.0,17.7513,18.0068,17.7311,17.9463,1253600.0
2008-12-04 14:00:00,26.69,26.86,26.64,26.69,1468300.0,17.9463,18.0606,17.9127,17.9463,1468300.0
2008-12-04 14:30:00,26.69,26.87,26.48,26.49,2277200.0,17.9463,18.0673,17.8051,17.8118,2277200.0
2008-12-04 15:00:00,26.49,26.55,25.75,25.75,5254200.0,17.8118,17.8522,17.3143,17.3143,5254200.0
2008-12-04 15:30:00,25.75,26.06,25.5,25.85,16083200.0,17.3143,17.5227,17.1462,17.3815,16083200.0
2008-12-04 16:00:00,25.85,25.97,25.66,25.96,5195900.0,17.3815,17.4622,17.2537,17.4555,5195900.0
2008-12-05 09:30:00,26.27,26.86,26.16,26.27,4881700.0,17.6639,18.0606,17.5899,17.6639,4881700.0
2008-12-05 10:00:00,26.26,26.42,26.03,26.2,2766100.0,17.6572,17.7648,17.5025,17.6168,2766100.0
2008-12-05 10:30:00,26.2,26.4,26.05,26.28,2444100.0,17.6168,17.7513,17.516,17.6706,2444100.0
2008-12-05 11:00:00,26.28,26.39,26.12,26.16,1498900.0,17.6706,17.7446,17.563,17.5899,1498900.0
2008-12-05 11:30:00,26.15,26.49,26.08,26.4,1214200.0,17.5832,17.8118,17.5361,17.7513,1214200.0
2008-12-05 12:00:00,26.4,26.65,26.38,26.64,1239600.0,17.7513,17.9194,17.7379,17.9127,1239600.0
2008-12-05 12:30:00,26.64,26.64,26.34,26.43,935400.0,17.9127,17.9127,17.711,17.7715,935400.0
2008-12-05 13:00:00,26.43,26.77,26.43,26.54,1310200.0,17.7715,18.0001,17.7715,17.8454,1310200.0
2008-12-05 13:30:00,26.54,27.1,26.52,26.89,2194700.0,17.8454,18.222,17.832,18.0808,2194700.0
2008-12-05 14:00:00,26.89,27.01,26.68,26.86,1826800.0,18.0808,18.1615,17.9396,18.0606,1826800.0
2008-12-05 14:30:00,26.86,27.49,26.81,27.44,2928300.0,18.0606,18.4842,18.027,18.4506,2928300.0
2008-12-05 15:00:00,27.44,27.5,27.13,27.45,4947000.0,18.4506,18.491,18.2422,18.4573,4947000.0
2008-12-05 15:30:00,27.45,28.06,27.45,27.93,15809300.0,18.4573,18.8675,18.4573,18.7801,15809300.0
2008-12-05 16:00:00,27.91,27.95,27.65,27.7,7069500.0,18.7666,18.7935,18.5918,18.6254,7069500.0
2008-12-08 09:30:00,29.72,30.37,29.61,30.03,7343400.0,19.9837,20.4207,19.9097,20.1921,7343400.0
2008-12-08 10:00:00,30.03,30.24,29.9,30.16,3162900.0,20.1921,20.3333,20.1047,20.2795,3162900.0
2008-12-08 10:30:00,30.17,30.64,30.08,30.41,4200300.0,20.2863,20.6023,20.2257,20.4476,4200300.0
2008-12-08 11:00:00,30.4,30.48,30.13,30.15,2956500.0,20.4409,20.4947,20.2594,20.2728,2956500.0
2008-12-08 11:30:00,30.16,30.28,29.97,30.04,1592600.0,20.2795,20.3602,20.1518,20.1988,1592600.0
2008-12-08 12:00:00,30.04,30.16,29.96,30.08,1704500.0,20.1988,20.2795,20.145,20.2257,1704500.0
2008-12-08 12:30:00,30.09,30.16,29.88,29.98,1276000.0,20.2325,20.2795,20.0913,20.1585,1276000.0
2008-12-08 13:00:00,29.98,30.15,29.82,29.91,1764000.0,20.1585,20.2728,20.0509,20.1114,1764000.0
2008-12-08 13:30:00,29.92,29.92,29.57,29.82,3800400.0,20.1182,20.1182,19.8828,20.0509,3800400.0
2008-12-08 14:00:00,29.84,30.25,29.75,30.17,2025800.0,20.0644,20.34,20.0038,20.2863,2025800.0
2008-12-08 14:30:00,30.17,30.42,30.11,30.39,2043700.0,20.2863,20.4544,20.2459,20.4342,2043700.0
2008-12-08 15:00:00,30.4,30.66,30.32,30.64,4227800.0,20.4409,20.6157,20.3871,20.6023,4227800.0
2008-12-08 15:30:00,30.64,30.75,29.92,30.27,14646600.0,20.6023,20.6762,20.1182,20.3535,14646600.0
2008-12-08 16:00:00,30.25,30.37,30.05,30.12,9437700.0,20.34,20.4207,20.2056,20.2526,9437700.0
2008-12-09 09:30:00,29.31,29.63,29.1,29.39,3242000.0,19.708,19.9232,19.5668,19.7618,3242000.0
2008-12-09 10:00:00,29.38,29.95,29.38,29.76,3453600.0,19.7551,20.1383,19.7551,20.0106,3453600.0
2008-12-09 10:30:00,29.76,30.18,29.73,29.99,3983500.0,20.0106,20.293,19.9904,20.1652,3983500.0
2008-12-09 11:00:00,29.98,30.14,29.62,29.63,2489900.0,20.1585,20.2661,19.9164,19.9232,2489900.0
2008-12-09 11:30:00,29.63,29.85,29.47,29.73,2540700.0,19.9232,20.0711,19.8156,19.9904,2540700.0
2008-12-09 12:00:00,29.73,29.91,29.63,29.75,1765800.0,19.9904,20.1114,19.9232,20.0038,1765800.0
2008-12-09 12:30:00,29.75,29.95,29.73,29.73,1903300.0,20.0038,20.1383,19.9904,19.9904,1903300.0
2008-12-09 13:00:00,29.75,29.88,29.5,29.5,1213800.0,20.0038,20.0913,19.8357,19.8357,1213800.0
2008-12-09 13:30:00,29.5,29.64,29.35,29.43,2264200.0,19.8357,19.9299,19.7349,19.7887,2264200.0
2008-12-09 14:00:00,29.44,29.47,28.98,29.11,3794400.0,19.7954,19.8156,19.4861,19.5735,3794400.0
2008-12-09 14:30:00,29.11,29.5,28.96,29.28,5262000.0,19.5735,19.8357,19.4727,19.6878,5262000.0
2008-12-09 15:00:00,29.29,29.48,29.1,29.11,3832500.0,19.6945,19.8223,19.5668,19.5735,3832500.0
2008-12-09 15:30:00,29.11,29.36,29.0,29.05,9074800.0,19.5735,19.7416,19.4995,19.5332,9074800.0
2008-12-09 16:00:00,29.08,29.14,29.01,29.12,4345300.0,19.5533,19.5937,19.5063,19.5802,4345300.0
2008-12-10 09:30:00,30.97,31.03,30.67,30.7,5444400.0,20.8242,20.8645,20.6225,20.6426,5444400.0
2008-12-10 10:00:00,30.7,31.13,30.68,31.02,3717500.0,20.6426,20.9318,20.6292,20.8578,3717500.0
2008-12-10 10:30:00,31.02,31.12,30.69,30.82,2302300.0,20.8578,20.925,20.6359,20.7233,2302300.0
2008-12-10 11:00:00,30.84,31.16,30.79,30.95,2069400.0,20.7368,20.9519,20.7031,20.8107,2069400.0
2008-12-10 11:30:00,30.95,31.3,30.94,31.22,1710100.0,20.8107,21.0461,20.804,20.9923,1710100.0
2008-12-10 12:00:00,31.22,31.3,30.95,30.96,2062500.0,20.9923,21.0461,20.8107,20.8174,2062500.0
2008-12-10 12:30:00,30.96,31.07,30.85,30.94,1080300.0,20.8174,20.8914,20.7435,20.804,1080300.0
2008-12-10 13:00:00,30.93,31.19,30.9,31.05,1288300.0,20.7973,20.9721,20.7771,20.878,1288300.0
2008-12-10 13:30:00,31.05,31.1,30.59,30.67,2072800.0,20.878,20.9116,20.5687,20.6225,2072800.0
2008-12-10 14:00:00,30.66,30.82,30.51,30.68,2396500.0,20.6157,20.7233,20.5149,20.6292,2396500.0
2008-12-10 14:30:00,30.69,30.93,30.53,30.86,2833800.0,20.6359,20.7973,20.5283,20.7502,2833800.0
2008-12-10 15:00:00,30.86,31.16,30.72,31.13,2823700.0,20.7502,20.9519,20.6561,20.9318,2823700.0
2008-12-10 15:30:00,31.13,31.33,30.8,31.27,8825900.0,20.9318,21.0662,20.7099,21.0259,8825900.0
2008-12-10 16:00:00,31.25,31.28,31.03,31.08,8698900.0,21.0124,21.0326,20.8645,20.8981,8698900.0
2008-12-11 09:30:00,30.98,31.25,30.8,31.11,1967800.0,20.8309,21.0124,20.7099,20.9183,1967800.0
2008-12-11 10:00:00,31.1,31.39,31.0,31.32,2339900.0,20.9116,21.1066,20.8443,21.0595,2339900.0
2008-12-11 10:30:00,31.32,31.36,31.15,31.33,2474700.0,21.0595,21.0864,20.9452,21.0662,2474700.0
2008-12-11 11:00:00,31.32,31.36,31.07,31.08,1399500.0,21.0595,21.0864,20.8914,20.8981,1399500.0
2008-12-11 11:30:00,31.09,31.29,31.05,31.2,1286700.0,20.9049,21.0393,20.878,20.9788,1286700.0
2008-12-11 12:00:00,31.2,31.33,31.05,31.07,1096800.0,20.9788,21.0662,20.878,20.8914,1096800.0
2008-12-11 12:30:00,31.08,31.35,31.05,31.33,1272900.0,20.8981,21.0797,20.878,21.0662,1272900.0
2008-12-11 13:00:00,31.33,31.34,31.02,31.11,1086400.0,21.0662,21.073,20.8578,20.9183,1086400.0
2008-12-11 13:30:00,31.12,31.2,30.99,30.99,1015000.0,20.925,20.9788,20.8376,20.8376,1015000.0
2008-12-11 14:00:00,30.99,31.08,30.82,30.96,1217400.0,20.8376,20.8981,20.7233,20.8174,1217400.0
2008-12-11 14:30:00,30.95,31.06,30.15,30.23,2685600.0,20.8107,20.8847,20.2728,20.3266,2685600.0
2008-12-11 15:00:00,30.22,30.28,29.93,30.08,4636100.0,20.3199,20.3602,20.1249,20.2257,4636100.0
2008-12-11 15:30:00,30.08,30.27,29.85,30.13,10010900.0,20.2257,20.3535,20.0711,20.2594,10010900.0
2008-12-11 16:00:00,30.15,30.19,29.84,30.05,3670500.0,20.2728,20.2997,20.0644,20.2056,3670500.0
2008-12-12 09:30:00,28.94,29.66,28.8,29.5,6467300.0,19.4592,19.9433,19.3651,19.8357,6467300.0
2008-12-12 10:00:00,29.5,29.57,29.18,29.4,4741500.0,19.8357,19.8828,19.6206,19.7685,4741500.0
2008-12-12 10:30:00,29.4,29.71,29.16,29.7,2655300.0,19.7685,19.977,19.6071,19.9702,2655300.0
2008-12-12 11:00:00,29.69,29.82,29.53,29.56,2059500.0,19.9635,20.0509,19.8559,19.8761,2059500.0
2008-12-12 11:30:00,29.56,29.63,29.28,29.45,1888000.0,19.8761,19.9232,19.6878,19.8021,1888000.0
2008-12-12 12:00:00,29.46,29.7,29.46,29.69,1704300.0,19.8089,19.9702,19.8089,19.9635,1704300.0
2008-12-12 12:30:00,29.68,30.02,29.62,30.0,3019400.0,19.9568,20.1854,19.9164,20.1719,3019400.0
2008-12-12 13:00:00,30.01,30.07,29.5,29.85,2975400.0,20.1787,20.219,19.8357,20.0711,2975400.0
2008-12-12 13:30:00,29.85,29.89,29.44,29.58,1941200.0,20.0711,20.098,19.7954,19.8895,1941200.0
2008-12-12 14:00:00,29.58,29.96,29.54,29.7,1871900.0,19.8895,20.145,19.8626,19.9702,1871900.0
2008-12-12 14:30:00,29.69,30.1,29.47,30.02,2709800.0,19.9635,20.2392,19.8156,20.1854,2709800.0
2008-12-12 15:00:00,30.01,30.26,29.76,30.01,3165400.0,20.1787,20.3468,20.0106,20.1787,3165400.0
2008-12-12 15:30:00,30.01,30.08,29.8,30.0,5109300.0,20.1787,20.2257,20.0375,20.1719,5109300.0
2008-12-12 16:00:00,29.99,30.25,29.89,30.18,3393700.0,20.1652,20.34,20.098,20.293,3393700.0
2008-12-15 09:30:00,29.67,29.75,29.3,29.3,2791500.0,19.9501,20.0038,19.7013,19.7013,2791500.0
2008-12-15 10:00:00,29.29,29.32,29.12,29.24,2404100.0,19.6945,19.7147,19.5802,19.6609,2404100.0
2008-12-15 10:30:00,29.24,29.36,29.01,29.02,1913600.0,19.6609,19.7416,19.5063,19.513,1913600.0
2008-12-15 11:00:00,29.01,29.29,28.93,29.26,2027200.0,19.5063,19.6945,19.4525,19.6744,2027200.0
2008-12-15 11:30:00,29.27,29.34,29.1,29.26,1160800.0,19.6811,19.7282,19.5668,19.6744,1160800.0
2008-12-15 12:00:00,29.25,29.41,29.2,29.38,1402700.0,19.6676,19.7752,19.634,19.7551,1402700.0
2008-12-15 12:30:00,29.39,29.4,29.11,29.2,807000.0,19.7618,19.7685,19.5735,19.634,807000.0
2008-12-15 13:00:00,29.19,29.23,28.9,29.1,1681200.0,19.6273,19.6542,19.4323,19.5668,1681200.0
2008-12-15 13:30:00,29.1,29.24,29.04,29.1,1236000.0,19.5668,19.6609,19.5264,19.5668,1236000.0
2008-12-15 14:00:00,29.1,29.24,29.01,29.04,961700.0,19.5668,19.6609,19.5063,19.5264,961700.0
2008-12-15 14:30:00,29.04,29.15,28.89,28.91,1357400.0,19.5264,19.6004,19.4256,19.439,1357400.0
2008-12-15 15:00:00,28.9,29.0,28.71,28.82,2254600.0,19.4323,19.4995,19.3046,19.3785,2254600.0
2008-12-15 15:30:00,28.82,29.46,28.74,29.04,8973500.0,19.3785,19.8089,19.3247,19.5264,8973500.0
2008-12-15 16:00:00,29.03,29.23,29.01,29.19,5833800.0,19.5197,19.6542,19.5063,19.6273,5833800.0
2008-12-16 09:30:00,29.73,30.01,29.4,29.79,3798000.0,19.9904,20.1787,19.7685,20.0307,3798000.0
2008-12-16 10:00:00,29.79,29.97,29.73,29.88,1832300.0,20.0307,20.1518,19.9904,20.0913,1832300.0
2008-12-16 10:30:00,29.88,29.95,29.71,29.82,1233300.0,20.0913,20.1383,19.977,20.0509,1233300.0
2008-12-16 11:00:00,29.82,29.95,29.79,29.95,1160600.0,20.0509,20.1383,20.0307,20.1383,1160600.0
2008-12-16 11:30:00,29.95,30.11,29.94,30.04,1953300.0,20.1383,20.2459,20.1316,20.1988,1953300.0
2008-12-16 12:00:00,30.04,30.1,29.98,30.03,631000.0,20.1988,20.2392,20.1585,20.1921,631000.0
2008-12-16 12:30:00,30.03,30.05,29.95,29.97,704100.0,20.1921,20.2056,20.1383,20.1518,704100.0
2008-12-16 13:00:00,29.97,30.09,29.95,30.09,807100.0,20.1518,20.2325,20.1383,20.2325,807100.0
2008-12-16 13:30:00,30.09,30.11,30.0,30.04,894400.0,20.2325,20.2459,20.1719,20.1988,894400.0
2008-12-16 14:00:00,30.06,30.39,29.98,30.31,1820000.0,20.2123,20.4342,20.1585,20.3804,1820000.0
2008-12-16 14:30:00,30.31,30.65,30.19,30.56,6058600.0,20.3804,20.609,20.2997,20.5485,6058600.0
2008-12-16 15:00:00,30.57,31.16,30.35,31.06,6418800.0,20.5552,20.9519,20.4073,20.8847,6418800.0
2008-12-16 15:30:00,31.06,31.3,30.86,31.17,12647500.0,20.8847,21.0461,20.7502,20.9587,12647500.0
2008-12-16 16:00:00,31.19,31.27,31.07,31.27,4904600.0,20.9721,21.0259,20.8914,21.0259,4904600.0
2008-12-17 09:30:00,30.97,31.06,30.75,31.03,4876400.0,20.8242,20.8847,20.6762,20.8645,4876400.0
2008-12-17 10:00:00,31.04,31.09,30.62,30.8,2861100.0,20.8712,20.9049,20.5888,20.7099,2861100.0
2008-12-17 10:30:00,30.8,31.06,30.75,31.05,2564800.0,20.7099,20.8847,20.6762,20.878,2564800.0
2008-12-17 11:00:00,31.05,31.18,30.9,30.94,1888000.0,20.878,20.9654,20.7771,20.804,1888000.0
2008-12-17 11:30:00,30.94,31.04,30.79,30.96,1547400.0,20.804,20.8712,20.7031,20.8174,1547400.0
2008-12-17 12:00:00,30.96,31.08,30.85,31.01,1691200.0,20.8174,20.8981,20.7435,20.8511,1691200.0
2008-12-17 12:30:00,31.01,31.1,30.89,31.0,1408600.0,20.8511,20.9116,20.7704,20.8443,1408600.0
2008-12-17 13:00:00,31.0,31.17,30.9,31.09,1381700.0,20.8443,20.9587,20.7771,20.9049,1381700.0
2008-12-17 13:30:00,31.07,31.33,31.07,31.15,1172300.0,20.8914,21.0662,20.8914,20.9452,1172300.0
2008-12-17 14:00:00,31.14,31.41,30.95,31.0,1780100.0,20.9385,21.12,20.8107,20.8443,1780100.0
2008-12-17 14:30:00,31.0,31.1,30.77,30.91,2521300.0,20.8443,20.9116,20.6897,20.7838,2521300.0
2008-12-17 15:00:00,30.91,31.05,30.75,30.85,2040600.0,20.7838,20.878,20.6762,20.7435,2040600.0
2008-12-17 15:30:00,30.86,31.06,30.71,30.76,4023100.0,20.7502,20.8847,20.6493,20.683,4023100.0
2008-12-17 16:00:00,30.73,30.9,30.7,30.73,997000.0,20.6628,20.7771,20.6426,20.6628,997000.0
2008-12-18 09:30:00,31.43,31.5,30.81,30.93,2891800.0,21.1335,21.1805,20.7166,20.7973,2891800.0
2008-12-18 10:00:00,30.93,31.14,30.92,31.1,2102900.0,20.7973,20.9385,20.7906,20.9116,2102900.0
2008-12-18 10:30:00,31.1,31.25,31.08,31.13,1962300.0,20.9116,21.0124,20.8981,20.9318,1962300.0
2008-12-18 11:00:00,31.14,31.27,30.99,31.05,1537200.0,20.9385,21.0259,20.8376,20.878,1537200.0
2008-12-18 11:30:00,31.06,31.22,31.03,31.22,900200.0,20.8847,20.9923,20.8645,20.9923,900200.0
2008-12-18 12:00:00,31.22,31.23,31.0,31.01,658500.0,20.9923,20.999,20.8443,20.8511,658500.0
2008-12-18 12:30:00,31.01,31.14,31.01,31.13,797200.0,20.8511,20.9385,20.8511,20.9318,797200.0
2008-12-18 13:00:00,31.13,31.15,31.01,31.03,644300.0,20.9318,20.9452,20.8511,20.8645,644300.0
2008-12-18 13:30:00,31.03,31.1,30.81,30.83,1655200.0,20.8645,20.9116,20.7166,20.73,1655200.0
2008-12-18 14:00:00,30.83,30.91,30.4,30.59,2021100.0,20.73,20.7838,20.4409,20.5687,2021100.0
2008-12-18 14:30:00,30.58,30.83,30.51,30.67,2574400.0,20.5619,20.73,20.5149,20.6225,2574400.0
2008-12-18 15:00:00,30.67,30.68,30.09,30.2,3016600.0,20.6225,20.6292,20.2325,20.3064,3016600.0
2008-12-18 15:30:00,30.19,30.6,30.16,30.47,8264500.0,20.2997,20.5754,20.2795,20.488,8264500.0
2008-12-18 16:00:00,30.46,30.7,30.46,30.7,7550400.0,20.4812,20.6426,20.4812,20.6426,7550400.0
2008-12-19 09:30:00,30.47,30.62,30.29,30.48,3460600.0,20.488,20.5888,20.3669,20.4947,3460600.0
2008-12-19 10:00:00,30.48,30.78,30.41,30.75,3466000.0,20.4947,20.6964,20.4476,20.6762,3466000.0
2008-12-19 10:30:00,30.76,30.79,30.59,30.64,1879200.0,20.683,20.7031,20.5687,20.6023,1879200.0
2008-12-19 11:00:00,30.65,30.68,30.47,30.48,1378400.0,20.609,20.6292,20.488,20.4947,1378400.0
2008-12-19 11:30:00,30.49,30.59,30.27,30.3,1100300.0,20.5014,20.5687,20.3535,20.3737,1100300.0
2008-12-19 12:00:00,30.3,30.33,30.11,30.3,1316200.0,20.3737,20.3938,20.2459,20.3737,1316200.0
2008-12-19 12:30:00,30.31,30.5,30.28,30.43,2124700.0,20.3804,20.5081,20.3602,20.4611,2124700.0
2008-12-19 13:00:00,30.43,30.54,30.39,30.47,1284400.0,20.4611,20.535,20.4342,20.488,1284400.0
2008-12-19 13:30:00,30.47,30.6,30.46,30.55,2238800.0,20.488,20.5754,20.4812,20.5418,2238800.0
2008-12-19 14:00:00,30.55,30.66,30.42,30.51,1868700.0,20.5418,20.6157,20.4544,20.5149,1868700.0
2008-12-19 14:30:00,30.52,30.73,30.47,30.63,1850400.0,20.5216,20.6628,20.488,20.5956,1850400.0
2008-12-19 15:00:00,30.63,30.63,30.36,30.58,2295500.0,20.5956,20.5956,20.414,20.5619,2295500.0
2008-12-19 15:30:00,30.58,30.68,30.42,30.51,3870900.0,20.5619,20.6292,20.4544,20.5149,3870900.0
2008-12-19 16:00:00,30.53,30.56,30.45,30.46,3581400.0,20.5283,20.5485,20.4745,20.4812,3581400.0
2008-12-22 09:30:00,29.65,29.66,29.38,29.5,2903800.0,20.0803,20.0871,19.8975,19.9787,2903800.0
2008-12-22 10:00:00,29.5,29.54,29.24,29.36,1545000.0,19.9787,20.0058,19.8026,19.8839,1545000.0
2008-12-22 10:30:00,29.35,29.53,29.33,29.47,1393400.0,19.8771,19.999,19.8636,19.9584,1393400.0
2008-12-22 11:00:00,29.47,29.5,29.17,29.2,1300100.0,19.9584,19.9787,19.7552,19.7756,1300100.0
2008-12-22 11:30:00,29.2,29.22,29.03,29.2,1903900.0,19.7756,19.7891,19.6604,19.7756,1903900.0
2008-12-22 12:00:00,29.2,29.2,29.02,29.12,1528500.0,19.7756,19.7756,19.6536,19.7214,1528500.0
2008-12-22 12:30:00,29.13,29.24,29.05,29.16,1161000.0,19.7281,19.8026,19.674,19.7485,1161000.0
2008-12-22 13:00:00,29.17,29.24,29.05,29.13,1034600.0,19.7552,19.8026,19.674,19.7281,1034600.0
2008-12-22 13:30:00,29.13,29.16,28.92,28.98,877800.0,19.7281,19.7485,19.5859,19.6266,877800.0
2008-12-22 14:00:00,28.98,29.07,28.72,28.8,1664200.0,19.6266,19.6875,19.4505,19.5047,1664200.0
2008-12-22 14:30:00,28.8,28.88,28.7,28.75,2165900.0,19.5047,19.5588,19.4369,19.4708,2165900.0
2008-12-22 15:00:00,28.75,28.8,28.55,28.6,3256200.0,19.4708,19.5047,19.3353,19.3692,3256200.0
2008-12-22 15:30:00,28.6,29.13,28.6,28.93,6953300.0,19.3692,19.7281,19.3692,19.5927,6953300.0
2008-12-22 16:00:00,28.93,29.5,28.85,29.2,5473300.0,19.5927,19.9787,19.5385,19.7756,5473300.0
2008-12-23 09:30:00,28.21,28.27,27.97,28.25,3471000.0,19.1051,19.1457,18.9425,19.1322,3471000.0
2008-12-23 10:00:00,28.25,28.25,27.92,28.11,2232500.0,19.1322,19.1322,18.9087,19.0374,2232500.0
2008-12-23 10:30:00,28.1,28.23,28.05,28.05,1193600.0,19.0306,19.1186,18.9967,18.9967,1193600.0
2008-12-23 11:00:00,28.06,28.14,27.89,27.91,1386200.0,19.0035,19.0577,18.8884,18.9019,1386200.0
2008-12-23 11:30:00,27.91,28.07,27.89,27.93,1205700.0,18.9019,19.0103,18.8884,18.9154,1205700.0
2008-12-23 12:00:00,27.93,27.99,27.89,27.95,1509900.0,18.9154,18.9561,18.8884,18.929,1509900.0
2008-12-23 12:30:00,27.94,27.97,27.84,27.93,1450500.0,18.9222,18.9425,18.8545,18.9154,1450500.0
2008-12-23 13:00:00,27.93,28.02,27.85,27.9,761000.0,18.9154,18.9764,18.8613,18.8951,761000.0
2008-12-23 13:30:00,27.91,28.03,27.86,27.99,1131700.0,18.9019,18.9832,18.868,18.9561,1131700.0
2008-12-23 14:00:00,27.99,28.11,27.96,28.03,917400.0,18.9561,19.0374,18.9358,18.9832,917400.0
2008-12-23 14:30:00,28.03,28.07,27.69,27.72,1586000.0,18.9832,19.0103,18.7529,18.7732,1586000.0
2008-12-23 15:00:00,27.72,27.9,27.66,27.83,1565300.0,18.7732,18.8951,18.7326,18.8477,1565300.0
2008-12-23 15:30:00,27.83,27.93,27.58,27.6,5418900.0,18.8477,18.9154,18.6784,18.692,5418900.0
2008-12-23 16:00:00,27.6,27.66,27.55,27.61,4300200.0,18.692,18.7326,18.6581,18.6987,4300200.0
2008-12-24 08:00:00,27.29,27.29,27.29,27.29,100.0,18.482,18.482,18.482,18.482,100.0
2008-12-24 08:30:00,27.4,27.4,27.4,27.4,500.0,18.5565,18.5565,18.5565,18.5565,500.0
2008-12-24 09:00:00,27.6,28.0,27.6,27.82,1100.0,18.692,18.9629,18.692,18.841,1100.0
2008-12-24 09:30:00,27.78,27.9,27.75,27.77,1468000.0,18.8139,18.8951,18.7935,18.8071,1468000.0
2008-12-24 10:00:00,27.76,27.87,27.72,27.82,876600.0,18.8003,18.8748,18.7732,18.841,876600.0
2008-12-24 10:30:00,27.82,27.83,27.68,27.77,757000.0,18.841,18.8477,18.7461,18.8071,757000.0
2008-12-24 11:00:00,27.78,27.86,27.74,27.81,402500.0,18.8139,18.868,18.7868,18.8342,402500.0
2008-12-24 11:30:00,27.81,27.88,27.78,27.82,444300.0,18.8342,18.8816,18.8139,18.841,444300.0
2008-12-24 12:00:00,27.82,27.9,27.8,27.88,477800.0,18.841,18.8951,18.8274,18.8816,477800.0
2008-12-24 12:30:00,27.88,28.06,27.87,27.95,2221600.0,18.8816,19.0035,18.8748,18.929,2221600.0
2008-12-24 13:00:00,27.93,28.02,27.9,27.99,1120300.0,18.9154,18.9764,18.8951,18.9561,1120300.0
2008-12-26 09:30:00,27.95,28.06,27.8,27.97,543200.0,18.929,19.0035,18.8274,18.9425,543200.0
2008-12-26 10:00:00,27.97,28.05,27.92,27.93,480800.0,18.9425,18.9967,18.9087,18.9154,480800.0
2008-12-26 10:30:00,27.93,27.95,27.87,27.92,541900.0,18.9154,18.929,18.8748,18.9087,541900.0
2008-12-26 11:00:00,27.91,27.94,27.86,27.87,200000.0,18.9019,18.9222,18.868,18.8748,200000.0
2008-12-26 11:30:00,27.87,28.0,27.86,27.94,276300.0,18.8748,18.9629,18.868,18.9222,276300.0
2008-12-26 12:00:00,27.94,27.97,27.85,27.88,219200.0,18.9222,18.9425,18.8613,18.8816,219200.0
2008-12-26 12:30:00,27.88,27.9,27.76,27.83,277700.0,18.8816,18.8951,18.8003,18.8477,277700.0
2008-12-26 13:00:00,27.83,27.87,27.75,27.85,221400.0,18.8477,18.8748,18.7935,18.8613,221400.0
2008-12-26 13:30:00,27.85,27.94,27.81,27.84,150700.0,18.8613,18.9222,18.8342,18.8545,150700.0
2008-12-26 14:00:00,27.83,27.95,27.81,27.91,84800.0,18.8477,18.929,18.8342,18.9019,84800.0
2008-12-26 14:30:00,27.92,28.05,27.92,28.05,266300.0,18.9087,18.9967,18.9087,18.9967,266300.0
2008-12-26 15:00:00,28.05,28.18,27.99,28.17,305500.0,18.9967,19.0848,18.9561,19.078,305500.0
2008-12-26 15:30:00,28.17,28.17,27.93,28.04,1185300.0,19.078,19.078,18.9154,18.9899,1185300.0
2008-12-26 16:00:00,28.0,28.13,27.91,28.13,321700.0,18.9629,19.0509,18.9019,19.0509,321700.0
2008-12-29 09:30:00,28.3,28.37,28.11,28.19,1066100.0,19.166,19.2134,19.0374,19.0915,1066100.0
2008-12-29 10:00:00,28.18,28.21,27.97,28.06,848300.0,19.0848,19.1051,18.9425,19.0035,848300.0
2008-12-29 10:30:00,28.05,28.08,27.98,28.0,578700.0,18.9967,19.017,18.9493,18.9629,578700.0
2008-12-29 11:00:00,27.99,28.02,27.94,28.0,823700.0,18.9561,18.9764,18.9222,18.9629,823700.0
2008-12-29 11:30:00,28.0,28.06,27.98,28.02,381900.0,18.9629,19.0035,18.9493,18.9764,381900.0
2008-12-29 12:00:00,28.03,28.08,27.99,28.01,528200.0,18.9832,19.017,18.9561,18.9696,528200.0
2008-12-29 12:30:00,28.0,28.01,27.85,27.85,643200.0,18.9629,18.9696,18.8613,18.8613,643200.0
2008-12-29 13:00:00,27.85,27.91,27.81,27.82,439900.0,18.8613,18.9019,18.8342,18.841,439900.0
2008-12-29 13:30:00,27.82,27.98,27.81,27.97,570500.0,18.841,18.9493,18.8342,18.9425,570500.0
2008-12-29 14:00:00,27.97,28.0,27.84,27.99,558300.0,18.9425,18.9629,18.8545,18.9561,558300.0
2008-12-29 14:30:00,27.99,28.01,27.89,27.96,364400.0,18.9561,18.9696,18.8884,18.9358,364400.0
2008-12-29 15:00:00,27.95,28.12,27.95,28.01,839700.0,18.929,19.0441,18.929,18.9696,839700.0
2008-12-29 15:30:00,28.0,28.33,27.93,28.25,2328400.0,18.9629,19.1863,18.9154,19.1322,2328400.0
2008-12-29 16:00:00,28.25,28.56,28.2,28.53,2614100.0,19.1322,19.3421,19.0983,19.3218,2614100.0
2008-12-30 09:30:00,28.17,28.33,28.16,28.21,1734200.0,19.078,19.1863,19.0712,19.1051,1734200.0
2008-12-30 10:00:00,28.2,28.46,28.2,28.45,1441200.0,19.0983,19.2744,19.0983,19.2676,1441200.0
2008-12-30 10:30:00,28.45,28.51,28.38,28.41,694600.0,19.2676,19.3083,19.2202,19.2405,694600.0
2008-12-30 11:00:00,28.42,28.45,28.34,28.45,396300.0,19.2473,19.2676,19.1931,19.2676,396300.0
2008-12-30 11:30:00,28.45,28.61,28.45,28.55,920300.0,19.2676,19.376,19.2676,19.3353,920300.0
2008-12-30 12:00:00,28.56,28.6,28.48,28.56,547400.0,19.3421,19.3692,19.2879,19.3421,547400.0
2008-12-30 12:30:00,28.56,28.58,28.43,28.52,604100.0,19.3421,19.3557,19.2541,19.315,604100.0
2008-12-30 13:00:00,28.53,28.54,28.36,28.43,461100.0,19.3218,19.3286,19.2067,19.2541,461100.0
2008-12-30 13:30:00,28.42,28.5,28.35,28.37,449300.0,19.2473,19.3015,19.1999,19.2134,449300.0
2008-12-30 14:00:00,28.38,28.55,28.31,28.53,873900.0,19.2202,19.3353,19.1728,19.3218,873900.0
2008-12-30 14:30:00,28.53,28.56,28.42,28.47,557400.0,19.3218,19.3421,19.2473,19.2812,557400.0
2008-12-30 15:00:00,28.47,28.5,28.32,28.41,747300.0,19.2812,19.3015,19.1796,19.2405,747300.0
2008-12-30 15:30:00,28.41,28.76,28.36,28.72,3341800.0,19.2405,19.4776,19.2067,19.4505,3341800.0
2008-12-30 16:00:00,28.75,28.75,28.52,28.61,1766000.0,19.4708,19.4708,19.315,19.376,1766000.0
2008-12-31 09:30:00,28.61,28.83,28.46,28.81,941800.0,19.376,19.525,19.2744,19.5114,941800.0
2008-12-31 10:00:00,28.82,28.94,28.81,28.91,635200.0,19.5182,19.5995,19.5114,19.5791,635200.0
2008-12-31 10:30:00,28.91,28.94,28.82,28.9,678900.0,19.5791,19.5995,19.5182,19.5724,678900.0
2008-12-31 11:00:00,28.9,28.99,28.85,28.99,591500.0,19.5724,19.6333,19.5385,19.6333,591500.0
2008-12-31 11:30:00,28.99,29.05,28.96,29.0,540900.0,19.6333,19.674,19.613,19.6401,540900.0
2008-12-31 12:00:00,28.99,29.04,28.91,28.95,498900.0,19.6333,19.6672,19.5791,19.6062,498900.0
2008-12-31 12:30:00,28.96,29.1,28.94,29.09,502600.0,19.613,19.7078,19.5995,19.7011,502600.0
2008-12-31 13:00:00,29.1,29.13,28.85,28.86,960400.0,19.7078,19.7281,19.5385,19.5453,960400.0
2008-12-31 13:30:00,28.86,29.06,28.83,29.02,539000.0,19.5453,19.6807,19.525,19.6536,539000.0
2008-12-31 14:00:00,29.02,29.14,28.96,29.0,780100.0,19.6536,19.7349,19.613,19.6401,780100.0
2008-12-31 14:30:00,28.99,29.13,28.89,29.05,860800.0,19.6333,19.7281,19.5656,19.674,860800.0
2008-12-31 15:00:00,29.05,29.14,28.98,29.14,899300.0,19.674,19.7349,19.6266,19.7349,899300.0
2008-12-31 15:30:00,29.13,29.25,28.98,29.13,3178000.0,19.7281,19.8094,19.6266,19.7281,3178000.0
2008-12-31 16:00:00,29.13,29.18,28.78,28.85,1588600.0,19.7281,19.762,19.4911,19.5385,1588600.0
2009-01-02 09:30:00,29.98,30.21,29.8,29.91,2714200.0,20.3038,20.4596,20.1819,20.2564,2714200.0
2009-01-02 10:00:00,29.9,30.26,29.86,30.23,1675800.0,20.2496,20.4934,20.2225,20.4731,1675800.0
2009-01-02 10:30:00,30.24,30.53,30.22,30.52,1378200.0,20.4799,20.6763,20.4663,20.6695,1378200.0
2009-01-02 11:00:00,30.52,30.6,30.48,30.6,1263100.0,20.6695,20.7237,20.6424,20.7237,1263100.0
2009-01-02 11:30:00,30.61,30.68,30.53,30.57,1211300.0,20.7305,20.7779,20.6763,20.7034,1211300.0
2009-01-02 12:00:00,30.57,30.64,30.55,30.62,577500.0,20.7034,20.7508,20.6898,20.7372,577500.0
2009-01-02 12:30:00,30.62,30.77,30.61,30.64,986500.0,20.7372,20.8388,20.7305,20.7508,986500.0
2009-01-02 13:00:00,30.64,30.85,30.61,30.82,752500.0,20.7508,20.893,20.7305,20.8727,752500.0
2009-01-02 13:30:00,30.82,30.9,30.76,30.81,802700.0,20.8727,20.9269,20.8321,20.8659,802700.0
2009-01-02 14:00:00,30.81,30.94,30.4,30.91,887500.0,20.8659,20.954,20.5882,20.9336,887500.0
2009-01-02 14:30:00,30.92,31.01,30.9,31.01,1048000.0,20.9404,21.0014,20.9269,21.0014,1048000.0
2009-01-02 15:00:00,31.01,31.06,30.88,31.05,1610500.0,21.0014,21.0352,20.9133,21.0285,1610500.0
2009-01-02 15:30:00,31.05,31.19,30.94,31.1,5977600.0,21.0285,21.1233,20.954,21.0623,5977600.0
2009-01-02 16:00:00,31.1,31.13,30.89,30.89,3985300.0,21.0623,21.0826,20.9201,20.9201,3985300.0
2009-01-05 09:30:00,31.26,31.49,31.13,31.25,2761500.0,21.1707,21.3264,21.0826,21.1639,2761500.0
2009-01-05 10:00:00,31.26,31.58,31.26,31.57,2223700.0,21.1707,21.3874,21.1707,21.3806,2223700.0
2009-01-05 10:30:00,31.57,31.86,31.53,31.79,2788600.0,21.3806,21.577,21.3535,21.5296,2788600.0
2009-01-05 11:00:00,31.79,31.82,31.6,31.61,1197000.0,21.5296,21.5499,21.4009,21.4077,1197000.0
2009-01-05 11:30:00,31.6,31.71,31.52,31.53,1041900.0,21.4009,21.4754,21.3468,21.3535,1041900.0
2009-01-05 12:00:00,31.53,31.77,31.52,31.71,848300.0,21.3535,21.5161,21.3468,21.4754,848300.0
2009-01-05 12:30:00,31.7,31.71,31.45,31.56,931200.0,21.4687,21.4754,21.2994,21.3738,931200.0
2009-01-05 13:00:00,31.56,31.72,31.56,31.63,783200.0,21.3738,21.4822,21.3738,21.4213,783200.0
2009-01-05 13:30:00,31.63,31.83,31.55,31.74,1037900.0,21.4213,21.5567,21.3671,21.4958,1037900.0
2009-01-05 14:00:00,31.75,31.87,31.54,31.54,1336200.0,21.5025,21.5838,21.3603,21.3603,1336200.0
2009-01-05 14:30:00,31.53,31.63,31.39,31.44,1604600.0,21.3535,21.4213,21.2587,21.2926,1604600.0
2009-01-05 15:00:00,31.44,31.6,31.27,31.29,1416200.0,21.2926,21.4009,21.1774,21.191,1416200.0
2009-01-05 15:30:00,31.29,31.54,31.24,31.48,3555400.0,21.191,21.3603,21.1571,21.3197,3555400.0
2009-01-05 16:00:00,31.53,31.57,31.46,31.57,1971800.0,21.3535,21.3806,21.3061,21.3806,1971800.0
2009-01-06 09:30:00,31.69,32.2,31.69,32.08,3871500.0,21.4619,21.8073,21.4619,21.726,3871500.0
2009-01-06 10:00:00,32.09,32.14,31.56,31.58,2229500.0,21.7328,21.7667,21.3738,21.3874,2229500.0
2009-01-06 10:30:00,31.59,31.73,31.58,31.63,1749700.0,21.3942,21.489,21.3874,21.4213,1749700.0
2009-01-06 11:00:00,31.63,31.64,31.4,31.48,2194100.0,21.4213,21.428,21.2655,21.3197,2194100.0
2009-01-06 11:30:00,31.48,31.56,31.45,31.48,1748200.0,21.3197,21.3738,21.2994,21.3197,1748200.0
2009-01-06 12:00:00,31.49,31.61,31.45,31.5,712700.0,21.3264,21.4077,21.2994,21.3332,712700.0
2009-01-06 12:30:00,31.5,31.7,31.49,31.69,1181200.0,21.3332,21.4687,21.3264,21.4619,1181200.0
2009-01-06 13:00:00,31.69,31.7,31.42,31.48,1112400.0,21.4619,21.4687,21.279,21.3197,1112400.0
2009-01-06 13:30:00,31.49,31.6,31.4,31.56,1112100.0,21.3264,21.4009,21.2655,21.3738,1112100.0
2009-01-06 14:00:00,31.56,31.74,31.4,31.74,1780100.0,21.3738,21.4958,21.2655,21.4958,1780100.0
2009-01-06 14:30:00,31.74,31.9,31.7,31.84,1728700.0,21.4958,21.6041,21.4687,21.5635,1728700.0
2009-01-06 15:00:00,31.85,31.87,31.5,31.54,1764600.0,21.5702,21.5838,21.3332,21.3603,1764600.0
2009-01-06 15:30:00,31.53,31.64,31.41,31.58,4185900.0,21.3535,21.428,21.2723,21.3874,4185900.0
2009-01-06 16:00:00,31.58,31.6,31.45,31.45,3465200.0,21.3874,21.4009,21.2994,21.2994,3465200.0
2009-01-07 09:30:00,29.88,29.9,29.52,29.76,6925800.0,20.2361,20.2496,19.9923,20.1548,6925800.0
2009-01-07 10:00:00,29.77,29.83,29.39,29.54,3369500.0,20.1616,20.2022,19.9042,20.0058,3369500.0
2009-01-07 10:30:00,29.53,29.61,29.41,29.59,2252200.0,19.999,20.0532,19.9178,20.0397,2252200.0
2009-01-07 11:00:00,29.58,29.69,29.5,29.64,2424000.0,20.0329,20.1074,19.9787,20.0735,2424000.0
2009-01-07 11:30:00,29.64,29.81,29.63,29.71,1550500.0,20.0735,20.1887,20.0668,20.1209,1550500.0
2009-01-07 12:00:00,29.72,29.77,29.6,29.69,1429300.0,20.1277,20.1616,20.0464,20.1074,1429300.0
2009-01-07 12:30:00,29.69,29.74,29.54,29.54,1142300.0,20.1074,20.1413,20.0058,20.0058,1142300.0
2009-01-07 13:00:00,29.53,29.64,29.52,29.62,925800.0,19.999,20.0735,19.9923,20.06,925800.0
2009-01-07 13:30:00,29.62,29.65,29.42,29.43,1422700.0,20.06,20.0803,19.9245,19.9313,1422700.0
2009-01-07 14:00:00,29.42,29.47,29.3,29.31,1356500.0,19.9245,19.9584,19.8433,19.85,1356500.0
2009-01-07 14:30:00,29.31,29.44,29.26,29.32,1558200.0,19.85,19.9381,19.8162,19.8568,1558200.0
2009-01-07 15:00:00,29.31,29.35,29.16,29.32,2313200.0,19.85,19.8771,19.7485,19.8568,2313200.0
2009-01-07 15:30:00,29.32,29.39,29.14,29.29,7878900.0,19.8568,19.9042,19.7349,19.8365,7878900.0
2009-01-07 16:00:00,29.29,29.39,29.23,29.31,3870300.0,19.8365,19.9042,19.7959,19.85,3870300.0
2009-01-08 09:30:00,28.29,28.39,28.15,28.21,4072000.0,19.1593,19.227,19.0644,19.1051,4072000.0
2009-01-08 10:00:00,28.21,28.35,28.18,28.29,1810200.0,19.1051,19.1999,19.0848,19.1593,1810200.0
2009-01-08 10:30:00,28.29,28.46,28.24,28.44,2646800.0,19.1593,19.2744,19.1254,19.2608,2646800.0
2009-01-08 11:00:00,28.45,28.61,28.39,28.4,2392000.0,19.2676,19.376,19.227,19.2338,2392000.0
2009-01-08 11:30:00,28.41,28.45,28.33,28.38,1173900.0,19.2405,19.2676,19.1863,19.2202,1173900.0
2009-01-08 12:00:00,28.4,28.52,28.37,28.48,877500.0,19.2338,19.315,19.2134,19.2879,877500.0
2009-01-08 12:30:00,28.47,28.61,28.43,28.46,870800.0,19.2812,19.376,19.2541,19.2744,870800.0
2009-01-08 13:00:00,28.47,28.49,28.36,28.37,1000200.0,19.2812,19.2947,19.2067,19.2134,1000200.0
2009-01-08 13:30:00,28.36,28.46,28.33,28.39,1149700.0,19.2067,19.2744,19.1863,19.227,1149700.0
2009-01-08 14:00:00,28.39,28.59,28.37,28.49,1052300.0,19.227,19.3624,19.2134,19.2947,1052300.0
2009-01-08 14:30:00,28.48,28.76,28.43,28.7,1715400.0,19.2879,19.4776,19.2541,19.4369,1715400.0
2009-01-08 15:00:00,28.7,28.8,28.55,28.62,1373800.0,19.4369,19.5047,19.3353,19.3827,1373800.0
2009-01-08 15:30:00,28.63,28.83,28.56,28.78,3411700.0,19.3895,19.525,19.3421,19.4911,3411700.0
2009-01-08 16:00:00,28.78,28.84,28.77,28.84,824500.0,19.4911,19.5317,19.4843,19.5317,824500.0
2009-01-09 09:30:00,28.4,28.46,27.59,27.66,5423000.0,19.2338,19.2744,18.6852,18.7326,5423000.0
2009-01-09 10:00:00,27.65,27.81,27.59,27.72,2667200.0,18.7258,18.8342,18.6852,18.7732,2667200.0
2009-01-09 10:30:00,27.71,27.8,27.6,27.76,1653600.0,18.7665,18.8274,18.692,18.8003,1653600.0
2009-01-09 11:00:00,27.75,27.95,27.69,27.88,1463100.0,18.7935,18.929,18.7529,18.8816,1463100.0
2009-01-09 11:30:00,27.88,27.9,27.67,27.81,1555900.0,18.8816,18.8951,18.7394,18.8342,1555900.0
2009-01-09 12:00:00,27.81,27.87,27.76,27.79,789600.0,18.8342,18.8748,18.8003,18.8206,789600.0
2009-01-09 12:30:00,27.79,27.88,27.75,27.83,811800.0,18.8206,18.8816,18.7935,18.8477,811800.0
2009-01-09 13:00:00,27.83,27.93,27.7,27.77,1349700.0,18.8477,18.9154,18.7597,18.8071,1349700.0
2009-01-09 13:30:00,27.76,27.9,27.7,27.83,653500.0,18.8003,18.8951,18.7597,18.8477,653500.0
2009-01-09 14:00:00,27.83,28.05,27.81,27.97,1293100.0,18.8477,18.9967,18.8342,18.9425,1293100.0
2009-01-09 14:30:00,27.96,28.17,27.75,28.09,1818800.0,18.9358,19.078,18.7935,19.0238,1818800.0
2009-01-09 15:00:00,28.09,28.15,27.81,27.9,1596900.0,19.0238,19.0644,18.8342,18.8951,1596900.0
2009-01-09 15:30:00,27.9,28.03,27.65,27.66,4672200.0,18.8951,18.9832,18.7258,18.7326,4672200.0
2009-01-09 16:00:00,27.71,27.78,27.43,27.5,2377900.0,18.7665,18.8139,18.5768,18.6242,2377900.0
2009-01-12 09:30:00,27.02,27.07,26.54,26.74,4110000.0,18.2992,18.333,17.9741,18.1095,4110000.0
2009-01-12 10:00:00,26.73,26.75,26.5,26.6,2289000.0,18.1028,18.1163,17.947,18.0147,2289000.0
2009-01-12 10:30:00,26.6,26.72,26.56,26.61,1582500.0,18.0147,18.096,17.9876,18.0215,1582500.0
2009-01-12 11:00:00,26.6,26.61,26.42,26.46,1669800.0,18.0147,18.0215,17.8928,17.9199,1669800.0
2009-01-12 11:30:00,26.46,26.48,26.32,26.4,1662400.0,17.9199,17.9334,17.8251,17.8793,1662400.0
2009-01-12 12:00:00,26.39,26.41,26.3,26.34,1333100.0,17.8725,17.886,17.8115,17.8386,1333100.0
2009-01-12 12:30:00,26.34,26.46,26.33,26.38,546600.0,17.8386,17.9199,17.8319,17.8657,546600.0
2009-01-12 13:00:00,26.38,27.0,26.36,26.42,1321400.0,17.8657,18.2856,17.8522,17.8928,1321400.0
2009-01-12 13:30:00,26.41,26.52,26.37,26.38,617200.0,17.886,17.9605,17.8589,17.8657,617200.0
2009-01-12 14:00:00,26.39,26.39,26.22,26.25,937000.0,17.8725,17.8725,17.7574,17.7777,937000.0
2009-01-12 14:30:00,26.25,26.29,26.11,26.14,1304900.0,17.7777,17.8048,17.6829,17.7032,1304900.0
2009-01-12 15:00:00,26.14,26.24,26.04,26.12,3239700.0,17.7032,17.7709,17.6355,17.6896,3239700.0
2009-01-12 15:30:00,26.12,26.3,26.0,26.17,7132900.0,17.6896,17.8115,17.6084,17.7235,7132900.0
2009-01-12 16:00:00,26.16,26.25,26.13,26.25,5281600.0,17.7167,17.7777,17.6964,17.7777,5281600.0
2009-01-13 09:30:00,25.69,26.12,25.51,26.02,6137700.0,17.3984,17.6896,17.2765,17.6219,6137700.0
2009-01-13 10:00:00,26.03,26.13,25.85,25.89,3613300.0,17.6287,17.6964,17.5068,17.5339,3613300.0
2009-01-13 10:30:00,25.88,26.0,25.7,25.94,2308700.0,17.5271,17.6084,17.4052,17.5677,2308700.0
2009-01-13 11:00:00,25.94,26.0,25.75,25.89,1929400.0,17.5677,17.6084,17.4391,17.5339,1929400.0
2009-01-13 11:30:00,25.89,26.05,25.86,26.04,1472600.0,17.5339,17.6422,17.5136,17.6355,1472600.0
2009-01-13 12:00:00,26.04,26.09,25.84,25.89,1569600.0,17.6355,17.6693,17.5,17.5339,1569600.0
2009-01-13 12:30:00,25.88,26.01,25.83,25.87,847000.0,17.5271,17.6151,17.4932,17.5203,847000.0
2009-01-13 13:00:00,25.86,25.93,25.76,25.79,911700.0,17.5136,17.561,17.4458,17.4661,911700.0
2009-01-13 13:30:00,25.79,25.82,25.6,25.61,1242900.0,17.4661,17.4865,17.3375,17.3442,1242900.0
2009-01-13 14:00:00,25.62,25.71,25.54,25.59,1482800.0,17.351,17.412,17.2968,17.3307,1482800.0
2009-01-13 14:30:00,25.58,26.03,25.58,25.81,1719500.0,17.3239,17.6287,17.3239,17.4797,1719500.0
2009-01-13 15:00:00,25.8,25.93,25.61,25.89,1958300.0,17.4729,17.561,17.3442,17.5339,1958300.0
2009-01-13 15:30:00,25.89,26.07,25.71,25.88,5299000.0,17.5339,17.6558,17.412,17.5271,5299000.0
2009-01-13 16:00:00,25.87,25.95,25.83,25.95,742600.0,17.5203,17.5745,17.4932,17.5745,742600.0
2009-01-14 09:30:00,25.51,25.55,25.07,25.21,5033900.0,17.2765,17.3036,16.9785,17.0733,5033900.0
2009-01-14 10:00:00,25.2,25.29,25.05,25.11,2745200.0,17.0666,17.1275,16.965,17.0056,2745200.0
2009-01-14 10:30:00,25.12,25.12,24.82,24.89,3168400.0,17.0124,17.0124,16.8092,16.8566,3168400.0
2009-01-14 11:00:00,24.88,25.0,24.75,24.95,3607400.0,16.8499,16.9311,16.7618,16.8973,3607400.0
2009-01-14 11:30:00,24.95,25.17,24.94,25.15,3113600.0,16.8973,17.0463,16.8905,17.0327,3113600.0
2009-01-14 12:00:00,25.14,25.2,24.99,25.11,2627100.0,17.0259,17.0666,16.9243,17.0056,2627100.0
2009-01-14 12:30:00,25.11,25.19,24.95,25.15,972900.0,17.0056,17.0598,16.8973,17.0327,972900.0
2009-01-14 13:00:00,25.15,25.25,24.96,24.98,1328900.0,17.0327,17.1004,16.904,16.9176,1328900.0
2009-01-14 13:30:00,24.98,25.1,24.97,25.04,1423100.0,16.9176,16.9988,16.9108,16.9582,1423100.0
2009-01-14 14:00:00,25.04,25.25,24.93,25.21,1912200.0,16.9582,17.1004,16.8837,17.0733,1912200.0
2009-01-14 14:30:00,25.21,25.41,25.0,25.2,2603200.0,17.0733,17.2088,16.9311,17.0666,2603200.0
2009-01-14 15:00:00,25.19,25.2,24.96,24.99,2801700.0,17.0598,17.0666,16.904,16.9243,2801700.0
2009-01-14 15:30:00,24.99,25.25,24.88,25.18,6589100.0,16.9243,17.1004,16.8499,17.053,6589100.0
2009-01-14 16:00:00,25.19,25.21,25.06,25.12,2515800.0,17.0598,17.0733,16.9718,17.0124,2515800.0
2009-01-15 09:30:00,25.28,25.32,24.79,24.93,4900700.0,17.1208,17.1478,16.7889,16.8837,4900700.0
2009-01-15 10:00:00,24.93,25.01,24.51,24.58,5032400.0,16.8837,16.9379,16.5993,16.6467,5032400.0
2009-01-15 10:30:00,24.57,24.8,24.54,24.69,5084600.0,16.6399,16.7957,16.6196,16.7212,5084600.0
2009-01-15 11:00:00,24.69,24.88,24.66,24.73,3878100.0,16.7212,16.8499,16.7009,16.7483,3878100.0
2009-01-15 11:30:00,24.72,24.78,24.52,24.59,3793400.0,16.7415,16.7821,16.606,16.6535,3793400.0
2009-01-15 12:00:00,24.59,24.65,24.41,24.45,2893500.0,16.6535,16.6941,16.5315,16.5586,2893500.0
2009-01-15 12:30:00,24.44,24.53,24.3,24.47,3072800.0,16.5519,16.6128,16.4571,16.5722,3072800.0
2009-01-15 13:00:00,24.48,24.73,24.42,24.73,2291900.0,16.579,16.7483,16.5383,16.7483,2291900.0
2009-01-15 13:30:00,24.73,25.27,24.69,25.23,5950800.0,16.7483,17.114,16.7212,17.0869,5950800.0
2009-01-15 14:00:00,25.23,25.5,25.17,25.44,7420400.0,17.0869,17.2697,17.0463,17.2291,7420400.0
2009-01-15 14:30:00,25.45,25.97,25.39,25.57,9191500.0,17.2359,17.588,17.1952,17.3172,9191500.0
2009-01-15 15:00:00,25.56,25.77,25.28,25.34,5571100.0,17.3104,17.4526,17.1208,17.1614,5571100.0
2009-01-15 15:30:00,25.33,25.62,24.98,25.59,9886200.0,17.1546,17.351,16.9176,17.3307,9886200.0
2009-01-15 16:00:00,25.61,25.61,25.44,25.44,1677200.0,17.3442,17.3442,17.2291,17.2291,1677200.0
2009-01-16 09:30:00,26.03,26.17,25.85,25.93,4895700.0,17.6287,17.7235,17.5068,17.561,4895700.0
2009-01-16 10:00:00,25.92,26.05,25.72,25.84,2751400.0,17.5542,17.6422,17.4187,17.5,2751400.0
2009-01-16 10:30:00,25.84,25.97,25.7,25.75,2646600.0,17.5,17.588,17.4052,17.4391,2646600.0
2009-01-16 11:00:00,25.74,25.76,25.58,25.69,2028300.0,17.4323,17.4458,17.3239,17.3984,2028300.0
2009-01-16 11:30:00,25.69,25.74,25.34,25.4,2424900.0,17.3984,17.4323,17.1614,17.202,2424900.0
2009-01-16 12:00:00,25.4,25.43,25.04,25.1,2670100.0,17.202,17.2223,16.9582,16.9988,2670100.0
2009-01-16 12:30:00,25.1,25.36,25.06,25.34,1581200.0,16.9988,17.1749,16.9718,17.1614,1581200.0
2009-01-16 13:00:00,25.35,25.43,25.19,25.32,2057000.0,17.1682,17.2223,17.0598,17.1478,2057000.0
2009-01-16 13:30:00,25.32,25.58,25.31,25.58,1618600.0,17.1478,17.3239,17.1411,17.3239,1618600.0
2009-01-16 14:00:00,25.59,25.77,25.5,25.67,2021200.0,17.3307,17.4526,17.2697,17.3849,2021200.0
2009-01-16 14:30:00,25.68,25.83,25.54,25.83,1967500.0,17.3916,17.4932,17.2968,17.4932,1967500.0
2009-01-16 15:00:00,25.83,26.03,25.69,25.79,2359200.0,17.4932,17.6287,17.3984,17.4661,2359200.0
2009-01-16 15:30:00,25.79,25.96,25.75,25.94,6732500.0,17.4661,17.5813,17.4391,17.5677,6732500.0
2009-01-16 16:00:00,25.93,25.96,25.75,25.89,3261900.0,17.561,17.5813,17.4391,17.5339,3261900.0
2009-01-20 09:30:00,25.07,25.19,24.43,24.53,7077300.0,16.9785,17.0598,16.5451,16.6128,7077300.0
2009-01-20 10:00:00,24.53,24.73,24.31,24.66,5826600.0,16.6128,16.7483,16.4638,16.7009,5826600.0
2009-01-20 10:30:00,24.65,24.66,24.4,24.49,3229300.0,16.6941,16.7009,16.5248,16.5857,3229300.0
2009-01-20 11:00:00,24.49,24.56,24.36,24.52,2538400.0,16.5857,16.6331,16.4977,16.606,2538400.0
2009-01-20 11:30:00,24.53,24.74,24.52,24.55,1281000.0,16.6128,16.755,16.606,16.6264,1281000.0
2009-01-20 12:00:00,24.54,24.7,24.35,24.4,1792800.0,16.6196,16.7279,16.4909,16.5248,1792800.0
2009-01-20 12:30:00,24.4,24.59,24.35,24.49,1601300.0,16.5248,16.6535,16.4909,16.5857,1601300.0
2009-01-20 13:00:00,24.48,24.6,24.32,24.5,1764400.0,16.579,16.6602,16.4706,16.5925,1764400.0
2009-01-20 13:30:00,24.49,24.49,24.26,24.27,1908300.0,16.5857,16.5857,16.43,16.4367,1908300.0
2009-01-20 14:00:00,24.27,24.35,24.03,24.19,1911700.0,16.4367,16.4909,16.2742,16.3826,1911700.0
2009-01-20 14:30:00,24.19,24.26,24.0,24.05,1785100.0,16.3826,16.43,16.2539,16.2877,1785100.0
2009-01-20 15:00:00,24.05,24.08,23.82,23.95,3779000.0,16.2877,16.3081,16.132,16.22,3779000.0
2009-01-20 15:30:00,23.96,24.13,23.61,23.72,11055700.0,16.2268,16.3419,15.9898,16.0642,11055700.0
2009-01-20 16:00:00,23.7,23.85,23.68,23.84,6077100.0,16.0507,16.1523,16.0372,16.1455,6077100.0
2009-01-21 09:30:00,24.51,24.55,24.23,24.44,4462800.0,16.5993,16.6264,16.4096,16.5519,4462800.0
2009-01-21 10:00:00,24.44,24.51,24.19,24.21,3896300.0,16.5519,16.5993,16.3826,16.3961,3896300.0
2009-01-21 10:30:00,24.22,24.26,23.75,23.76,3917400.0,16.4029,16.43,16.0846,16.0913,3917400.0
2009-01-21 11:00:00,23.76,23.91,23.7,23.9,5636800.0,16.0913,16.1929,16.0507,16.1862,5636800.0
2009-01-21 11:30:00,23.91,24.05,23.87,23.91,3224600.0,16.1929,16.2877,16.1658,16.1929,3224600.0
2009-01-21 12:00:00,23.92,24.19,23.86,24.01,1981000.0,16.1997,16.3826,16.1591,16.2606,1981000.0
2009-01-21 12:30:00,24.01,24.13,23.88,24.06,2542100.0,16.2606,16.3419,16.1726,16.2945,2542100.0
2009-01-21 13:00:00,24.05,24.13,23.9,23.93,807900.0,16.2877,16.3419,16.1862,16.2065,807900.0
2009-01-21 13:30:00,23.93,24.24,23.91,24.23,1676200.0,16.2065,16.4164,16.1929,16.4096,1676200.0
2009-01-21 14:00:00,24.23,24.38,24.12,24.35,1873900.0,16.4096,16.5112,16.3351,16.4909,1873900.0
2009-01-21 14:30:00,24.35,24.63,24.34,24.63,2341900.0,16.4909,16.6805,16.4841,16.6805,2341900.0
2009-01-21 15:00:00,24.63,24.77,24.55,24.65,3099200.0,16.6805,16.7754,16.6264,16.6941,3099200.0
2009-01-21 15:30:00,24.66,25.15,24.58,25.1,9065400.0,16.7009,17.0327,16.6467,16.9988,9065400.0
2009-01-21 16:00:00,25.1,25.16,25.01,25.09,6451200.0,16.9988,17.0395,16.9379,16.9921,6451200.0
2009-01-22 09:30:00,23.89,24.05,23.75,23.82,4073200.0,16.1794,16.2877,16.0846,16.132,4073200.0
2009-01-22 10:00:00,23.81,24.01,23.76,23.82,2832300.0,16.1252,16.2606,16.0913,16.132,2832300.0
2009-01-22 10:30:00,23.81,23.81,23.52,23.63,3064800.0,16.1252,16.1252,15.9288,16.0033,3064800.0
2009-01-22 11:00:00,23.63,23.71,23.48,23.59,1756300.0,16.0033,16.0575,15.9017,15.9762,1756300.0
2009-01-22 11:30:00,23.59,23.59,23.35,23.41,1458500.0,15.9762,15.9762,15.8137,15.8543,1458500.0
2009-01-22 12:00:00,23.41,23.55,23.35,23.51,1405700.0,15.8543,15.9491,15.8137,15.922,1405700.0
2009-01-22 12:30:00,23.51,23.83,23.49,23.74,1600700.0,15.922,16.1387,15.9085,16.0778,1600700.0
2009-01-22 13:00:00,23.74,23.86,23.62,23.69,1243700.0,16.0778,16.1591,15.9965,16.0439,1243700.0
2009-01-22 13:30:00,23.69,24.02,23.59,24.02,2124800.0,16.0439,16.2674,15.9762,16.2674,2124800.0
2009-01-22 14:00:00,24.01,24.39,23.96,24.15,4022600.0,16.2606,16.518,16.2268,16.3555,4022600.0
2009-01-22 14:30:00,24.15,24.26,23.9,24.06,2588500.0,16.3555,16.43,16.1862,16.2945,2588500.0
2009-01-22 15:00:00,24.05,24.06,23.6,23.8,3156700.0,16.2877,16.2945,15.983,16.1184,3156700.0
2009-01-22 15:30:00,23.8,24.11,23.65,23.84,6957300.0,16.1184,16.3284,16.0168,16.1455,6957300.0
2009-01-22 16:00:00,23.82,24.0,23.8,24.0,3236300.0,16.132,16.2539,16.1184,16.2539,3236300.0
2009-01-23 09:30:00,23.37,23.99,23.37,23.76,4243500.0,15.8272,16.2471,15.8272,16.0913,4243500.0
2009-01-23 10:00:00,23.76,23.94,23.74,23.85,2373500.0,16.0913,16.2132,16.0778,16.1523,2373500.0
2009-01-23 10:30:00,23.84,23.84,23.55,23.69,2074100.0,16.1455,16.1455,15.9491,16.0439,2074100.0
2009-01-23 11:00:00,23.69,24.19,23.69,24.03,2994900.0,16.0439,16.3826,16.0439,16.2742,2994900.0
2009-01-23 11:30:00,24.03,24.15,23.86,23.92,2450400.0,16.2742,16.3555,16.1591,16.1997,2450400.0
2009-01-23 12:00:00,23.93,24.26,23.89,24.19,1720100.0,16.2065,16.43,16.1794,16.3826,1720100.0
2009-01-23 12:30:00,24.18,24.18,23.92,24.05,1584300.0,16.3758,16.3758,16.1997,16.2877,1584300.0
2009-01-23 13:00:00,24.05,24.58,23.97,24.42,3225700.0,16.2877,16.6467,16.2336,16.5383,3225700.0
2009-01-23 13:30:00,24.43,24.64,24.43,24.62,1578500.0,16.5451,16.6873,16.5451,16.6738,1578500.0
2009-01-23 14:00:00,24.62,24.71,24.4,24.61,2715300.0,16.6738,16.7347,16.5248,16.667,2715300.0
2009-01-23 14:30:00,24.62,24.64,24.23,24.3,1578600.0,16.6738,16.6873,16.4096,16.4571,1578600.0
2009-01-23 15:00:00,24.3,24.51,24.22,24.36,1963800.0,16.4571,16.5993,16.4029,16.4977,1963800.0
2009-01-23 15:30:00,24.36,24.6,24.31,24.5,4654300.0,16.4977,16.6602,16.4638,16.5925,4654300.0
2009-01-23 16:00:00,24.58,24.58,24.33,24.4,1546200.0,16.6467,16.6467,16.4774,16.5248,1546200.0
2009-01-26 09:30:00,24.61,25.1,24.57,24.86,2934000.0,16.667,16.9988,16.6399,16.8363,2934000.0
2009-01-26 10:00:00,24.87,25.17,24.75,25.07,3422100.0,16.8431,17.0463,16.7618,16.9785,3422100.0
2009-01-26 10:30:00,25.07,25.12,24.93,25.0,1390600.0,16.9785,17.0124,16.8837,16.9311,1390600.0
2009-01-26 11:00:00,25.0,25.05,24.8,24.93,1582700.0,16.9311,16.965,16.7957,16.8837,1582700.0
2009-01-26 11:30:00,24.92,24.99,24.73,24.82,1711100.0,16.8769,16.9243,16.7483,16.8092,1711100.0
2009-01-26 12:00:00,24.82,24.91,24.74,24.82,1468100.0,16.8092,16.8702,16.755,16.8092,1468100.0
2009-01-26 12:30:00,24.82,24.86,24.69,24.74,1500100.0,16.8092,16.8363,16.7212,16.755,1500100.0
2009-01-26 13:00:00,24.74,24.83,24.61,24.73,1285000.0,16.755,16.816,16.667,16.7483,1285000.0
2009-01-26 13:30:00,24.73,24.73,24.51,24.56,1365000.0,16.7483,16.7483,16.5993,16.6331,1365000.0
2009-01-26 14:00:00,24.56,24.56,24.28,24.45,3297700.0,16.6331,16.6331,16.4435,16.5586,3297700.0
2009-01-26 14:30:00,24.45,24.65,24.39,24.61,1243200.0,16.5586,16.6941,16.518,16.667,1243200.0
2009-01-26 15:00:00,24.61,24.86,24.59,24.74,1316200.0,16.667,16.8363,16.6535,16.755,1316200.0
2009-01-26 15:30:00,24.74,24.77,24.47,24.61,4027300.0,16.755,16.7754,16.5722,16.667,4027300.0
2009-01-26 16:00:00,24.6,24.63,24.59,24.63,865500.0,16.6602,16.6805,16.6535,16.6805,865500.0
2009-01-27 09:30:00,24.84,24.99,24.68,24.85,2599100.0,16.8228,16.9243,16.7144,16.8295,2599100.0
2009-01-27 10:00:00,24.84,24.97,24.65,24.81,3673900.0,16.8228,16.9108,16.6941,16.8024,3673900.0
2009-01-27 10:30:00,24.82,24.86,24.66,24.84,1428400.0,16.8092,16.8363,16.7009,16.8228,1428400.0
2009-01-27 11:00:00,24.83,25.04,24.79,24.97,1618000.0,16.816,16.9582,16.7889,16.9108,1618000.0
2009-01-27 11:30:00,24.97,25.03,24.81,24.84,1460300.0,16.9108,16.9514,16.8024,16.8228,1460300.0
2009-01-27 12:00:00,24.84,25.1,24.8,25.06,992600.0,16.8228,16.9988,16.7957,16.9718,992600.0
2009-01-27 12:30:00,25.07,25.14,25.0,25.05,1024500.0,16.9785,17.0259,16.9311,16.965,1024500.0
2009-01-27 13:00:00,25.04,25.15,24.94,25.01,1614800.0,16.9582,17.0327,16.8905,16.9379,1614800.0
2009-01-27 13:30:00,25.01,25.13,24.94,24.99,1282100.0,16.9379,17.0192,16.8905,16.9243,1282100.0
2009-01-27 14:00:00,24.98,25.01,24.83,24.84,875700.0,16.9176,16.9379,16.816,16.8228,875700.0
2009-01-27 14:30:00,24.84,25.03,24.79,24.99,1337500.0,16.8228,16.9514,16.7889,16.9243,1337500.0
2009-01-27 15:00:00,25.0,25.13,24.85,25.08,997300.0,16.9311,17.0192,16.8295,16.9853,997300.0
2009-01-27 15:30:00,25.08,25.08,24.89,25.0,2199400.0,16.9853,16.9853,16.8566,16.9311,2199400.0
2009-01-27 16:00:00,25.02,25.12,24.9,24.9,566100.0,16.9447,17.0124,16.8634,16.8634,566100.0
2009-01-28 09:30:00,25.69,25.81,25.55,25.6,3335500.0,17.3984,17.4797,17.3036,17.3375,3335500.0
2009-01-28 10:00:00,25.6,25.71,25.56,25.67,1934400.0,17.3375,17.412,17.3104,17.3849,1934400.0
2009-01-28 10:30:00,25.68,25.88,25.65,25.81,2285400.0,17.3916,17.5271,17.3713,17.4797,2285400.0
2009-01-28 11:00:00,25.82,25.97,25.8,25.88,2520900.0,17.4865,17.588,17.4729,17.5271,2520900.0
2009-01-28 11:30:00,25.88,25.91,25.77,25.8,1565200.0,17.5271,17.5474,17.4526,17.4729,1565200.0
2009-01-28 12:00:00,25.8,25.93,25.8,25.91,599900.0,17.4729,17.561,17.4729,17.5474,599900.0
2009-01-28 12:30:00,25.91,25.94,25.87,25.91,954300.0,17.5474,17.5677,17.5203,17.5474,954300.0
2009-01-28 13:00:00,25.91,26.05,25.85,26.02,1250500.0,17.5474,17.6422,17.5068,17.6219,1250500.0
2009-01-28 13:30:00,26.03,26.14,25.99,25.99,1698600.0,17.6287,17.7032,17.6016,17.6016,1698600.0
2009-01-28 14:00:00,26.0,26.22,25.99,26.08,2399500.0,17.6084,17.7574,17.6016,17.6625,2399500.0
2009-01-28 14:30:00,26.08,26.13,25.9,26.12,2326600.0,17.6625,17.6964,17.5406,17.6896,2326600.0
2009-01-28 15:00:00,26.13,26.17,25.73,25.79,2458100.0,17.6964,17.7235,17.4255,17.4661,2458100.0
2009-01-28 15:30:00,25.79,26.07,25.75,25.99,6434500.0,17.4661,17.6558,17.4391,17.6016,6434500.0
2009-01-28 16:00:00,25.99,26.05,25.93,26.0,2742200.0,17.6016,17.6422,17.561,17.6084,2742200.0
2009-01-29 09:30:00,25.16,25.21,24.86,24.91,4434900.0,17.0395,17.0733,16.8363,16.8702,4434900.0
2009-01-29 10:00:00,24.9,24.99,24.8,24.99,2456000.0,16.8634,16.9243,16.7957,16.9243,2456000.0
2009-01-29 10:30:00,24.99,25.26,24.9,25.23,2516400.0,16.9243,17.1072,16.8634,17.0869,2516400.0
2009-01-29 11:00:00,25.22,25.26,25.08,25.09,1595300.0,17.0801,17.1072,16.9853,16.9921,1595300.0
2009-01-29 11:30:00,25.08,25.12,24.98,25.02,905700.0,16.9853,17.0124,16.9176,16.9447,905700.0
2009-01-29 12:00:00,25.02,25.02,24.88,24.99,548300.0,16.9447,16.9447,16.8499,16.9243,548300.0
2009-01-29 12:30:00,24.99,25.02,24.76,24.77,583600.0,16.9243,16.9447,16.7686,16.7754,583600.0
2009-01-29 13:00:00,24.76,24.86,24.72,24.82,762700.0,16.7686,16.8363,16.7415,16.8092,762700.0
2009-01-29 13:30:00,24.83,24.83,24.68,24.76,1107100.0,16.816,16.816,16.7144,16.7686,1107100.0
2009-01-29 14:00:00,24.76,24.9,24.74,24.88,839500.0,16.7686,16.8634,16.755,16.8499,839500.0
2009-01-29 14:30:00,24.88,24.93,24.8,24.82,961100.0,16.8499,16.8837,16.7957,16.8092,961100.0
2009-01-29 15:00:00,24.82,24.94,24.7,24.75,2723300.0,16.8092,16.8905,16.7279,16.7618,2723300.0
2009-01-29 15:30:00,24.75,25.02,24.52,24.57,7330800.0,16.7618,16.9447,16.606,16.6399,7330800.0
2009-01-29 16:00:00,24.55,24.63,24.5,24.5,2887800.0,16.6264,16.6805,16.5925,16.5925,2887800.0
2009-01-30 09:30:00,25.48,25.87,25.47,25.58,5397100.0,17.2562,17.5203,17.2494,17.3239,5397100.0
2009-01-30 10:00:00,25.57,25.59,25.21,25.22,3422000.0,17.3172,17.3307,17.0733,17.0801,3422000.0
2009-01-30 10:30:00,25.23,25.35,25.15,25.25,1974000.0,17.0869,17.1682,17.0327,17.1004,1974000.0
2009-01-30 11:00:00,25.26,25.39,25.09,25.11,1643400.0,17.1072,17.1952,16.9921,17.0056,1643400.0
2009-01-30 11:30:00,25.12,25.3,25.1,25.27,1902000.0,17.0124,17.1343,16.9988,17.114,1902000.0
2009-01-30 12:00:00,25.28,25.39,25.18,25.35,762700.0,17.1208,17.1952,17.053,17.1682,762700.0
2009-01-30 12:30:00,25.35,25.5,25.3,25.49,1745500.0,17.1682,17.2697,17.1343,17.263,1745500.0
2009-01-30 13:00:00,25.49,25.64,25.28,25.35,1370900.0,17.263,17.3646,17.1208,17.1682,1370900.0
2009-01-30 13:30:00,25.36,25.36,25.04,25.28,1945900.0,17.1749,17.1749,16.9582,17.1208,1945900.0
2009-01-30 14:00:00,25.26,25.36,25.16,25.35,1602400.0,17.1072,17.1749,17.0395,17.1682,1602400.0
2009-01-30 14:30:00,25.35,25.39,25.12,25.19,1324200.0,17.1682,17.1952,17.0124,17.0598,1324200.0
2009-01-30 15:00:00,25.19,25.33,25.03,25.04,2159500.0,17.0598,17.1546,16.9514,16.9582,2159500.0
2009-01-30 15:30:00,25.04,25.24,24.95,25.16,5487200.0,16.9582,17.0937,16.8973,17.0395,5487200.0
2009-01-30 16:00:00,25.16,25.4,25.11,25.2,2181300.0,17.0395,17.202,17.0056,17.0666,2181300.0
2009-02-02 09:30:00,24.66,24.92,24.65,24.86,3213800.0,16.7009,16.8769,16.6941,16.8363,3213800.0
2009-02-02 10:00:00,24.87,25.31,24.87,25.15,3384300.0,16.8431,17.1411,16.8431,17.0327,3384300.0
2009-02-02 10:30:00,25.15,25.2,24.94,25.08,1656500.0,17.0327,17.0666,16.8905,16.9853,1656500.0
2009-02-02 11:00:00,25.08,25.11,24.9,24.96,888300.0,16.9853,17.0056,16.8634,16.904,888300.0
2009-02-02 11:30:00,24.97,25.12,24.95,25.04,910300.0,16.9108,17.0124,16.8973,16.9582,910300.0
2009-02-02 12:00:00,25.05,25.18,25.04,25.13,692200.0,16.965,17.053,16.9582,17.0192,692200.0
2009-02-02 12:30:00,25.14,25.3,25.13,25.25,778500.0,17.0259,17.1343,17.0192,17.1004,778500.0
2009-02-02 13:00:00,25.25,25.26,24.92,24.95,1047400.0,17.1004,17.1072,16.8769,16.8973,1047400.0
2009-02-02 13:30:00,24.95,25.01,24.8,24.83,831700.0,16.8973,16.9379,16.7957,16.816,831700.0
2009-02-02 14:00:00,24.84,24.87,24.71,24.77,717200.0,16.8228,16.8431,16.7347,16.7754,717200.0
2009-02-02 14:30:00,24.77,24.82,24.7,24.73,967000.0,16.7754,16.8092,16.7279,16.7483,967000.0
2009-02-02 15:00:00,24.72,25.09,24.71,25.09,1978500.0,16.7415,16.9921,16.7347,16.9921,1978500.0
2009-02-02 15:30:00,25.1,25.24,24.92,25.0,4571400.0,16.9988,17.0937,16.8769,16.9311,4571400.0
2009-02-02 16:00:00,25.0,25.05,24.92,25.0,282200.0,16.9311,16.965,16.8769,16.9311,282200.0
2009-02-03 09:30:00,25.33,25.34,24.91,25.03,3099900.0,17.1546,17.1614,16.8702,16.9514,3099900.0
2009-02-03 10:00:00,25.03,25.24,24.98,25.12,2474700.0,16.9514,17.0937,16.9176,17.0124,2474700.0
2009-02-03 10:30:00,25.11,25.31,25.05,25.18,1303900.0,17.0056,17.1411,16.965,17.053,1303900.0
2009-02-03 11:00:00,25.19,25.4,25.18,25.33,1103500.0,17.0598,17.202,17.053,17.1546,1103500.0
2009-02-03 11:30:00,25.33,25.36,25.15,25.21,783000.0,17.1546,17.1749,17.0327,17.0733,783000.0
2009-02-03 12:00:00,25.21,25.27,25.12,25.22,826700.0,17.0733,17.114,17.0124,17.0801,826700.0
2009-02-03 12:30:00,25.23,25.31,25.15,25.16,919400.0,17.0869,17.1411,17.0327,17.0395,919400.0
2009-02-03 13:00:00,25.16,25.24,25.11,25.15,563700.0,17.0395,17.0937,17.0056,17.0327,563700.0
2009-02-03 13:30:00,25.15,25.31,25.13,25.25,549300.0,17.0327,17.1411,17.0192,17.1004,549300.0
2009-02-03 14:00:00,25.25,25.53,25.2,25.4,1124000.0,17.1004,17.2901,17.0666,17.202,1124000.0
2009-02-03 14:30:00,25.4,25.58,25.39,25.5,1274100.0,17.202,17.3239,17.1952,17.2697,1274100.0
2009-02-03 15:00:00,25.51,25.78,25.47,25.75,2348300.0,17.2765,17.4594,17.2494,17.4391,2348300.0
2009-02-03 15:30:00,25.76,25.8,25.48,25.5,5401400.0,17.4458,17.4729,17.2562,17.2697,5401400.0
2009-02-03 16:00:00,25.52,25.55,25.33,25.37,2052500.0,17.2833,17.3036,17.1546,17.1817,2052500.0
2009-02-04 09:30:00,25.99,26.46,25.95,26.4,6149800.0,17.6016,17.9199,17.5745,17.8793,6149800.0
2009-02-04 10:00:00,26.4,26.69,26.4,26.68,3724200.0,17.8793,18.0757,17.8793,18.0689,3724200.0
2009-02-04 10:30:00,26.67,26.75,26.52,26.66,3721100.0,18.0621,18.1163,17.9605,18.0553,3721100.0
2009-02-04 11:00:00,26.67,26.69,26.53,26.53,1320200.0,18.0621,18.0757,17.9673,17.9673,1320200.0
2009-02-04 11:30:00,26.54,26.6,26.48,26.49,1875300.0,17.9741,18.0147,17.9334,17.9402,1875300.0
2009-02-04 12:00:00,26.49,26.57,26.42,26.43,1423000.0,17.9402,17.9944,17.8928,17.8996,1423000.0
2009-02-04 12:30:00,26.44,26.56,26.43,26.49,4184700.0,17.9064,17.9876,17.8996,17.9402,4184700.0
2009-02-04 13:00:00,26.49,26.53,26.33,26.51,1649400.0,17.9402,17.9673,17.8319,17.9538,1649400.0
2009-02-04 13:30:00,26.51,26.55,26.05,26.19,2718800.0,17.9538,17.9809,17.6422,17.737,2718800.0
2009-02-04 14:00:00,26.2,26.23,26.02,26.1,1792400.0,17.7438,17.7641,17.6219,17.6761,1792400.0
2009-02-04 14:30:00,26.11,26.26,26.01,26.26,1572900.0,17.6829,17.7845,17.6151,17.7845,1572900.0
2009-02-04 15:00:00,26.25,26.34,26.08,26.19,2589300.0,17.7777,17.8386,17.6625,17.737,2589300.0
2009-02-04 15:30:00,26.19,26.3,26.13,26.22,4941600.0,17.737,17.8115,17.6964,17.7574,4941600.0
2009-02-04 16:00:00,26.22,26.56,26.2,26.21,1930000.0,17.7574,17.9876,17.7438,17.7506,1930000.0
2009-02-05 09:30:00,26.41,26.74,26.32,26.36,3959000.0,17.886,18.1095,17.8251,17.8522,3959000.0
2009-02-05 10:00:00,26.35,26.66,26.33,26.54,2460200.0,17.8454,18.0553,17.8319,17.9741,2460200.0
2009-02-05 10:30:00,26.54,27.14,26.47,27.05,2682600.0,17.9741,18.3804,17.9267,18.3195,2682600.0
2009-02-05 11:00:00,27.05,27.19,26.98,27.01,2230700.0,18.3195,18.4143,18.2721,18.2924,2230700.0
2009-02-05 11:30:00,27.01,27.25,26.99,27.25,3682800.0,18.2924,18.4549,18.2788,18.4549,3682800.0
2009-02-05 12:00:00,27.26,27.56,27.0,27.4,3695400.0,18.4617,18.6649,18.2856,18.5565,3695400.0
2009-02-05 12:30:00,27.39,27.47,26.35,27.43,1906200.0,18.5497,18.6039,17.8454,18.5768,1906200.0
2009-02-05 13:00:00,27.43,27.53,27.26,27.3,1054300.0,18.5768,18.6446,18.4617,18.4888,1054300.0
2009-02-05 13:30:00,27.3,27.49,27.27,27.32,1442200.0,18.4888,18.6175,18.4685,18.5023,1442200.0
2009-02-05 14:00:00,27.32,27.62,27.32,27.62,2012400.0,18.5023,18.7055,18.5023,18.7055,2012400.0
2009-02-05 14:30:00,27.61,27.64,27.21,27.22,2875200.0,18.6987,18.719,18.4278,18.4346,2875200.0
2009-02-05 15:00:00,27.22,27.29,27.03,27.23,4752500.0,18.4346,18.482,18.3059,18.4414,4752500.0
2009-02-05 15:30:00,27.22,27.32,27.13,27.22,6596100.0,18.4346,18.5023,18.3737,18.4346,6596100.0
2009-02-05 16:00:00,27.22,27.29,27.05,27.21,3319700.0,18.4346,18.482,18.3195,18.4278,3319700.0
2009-02-06 09:30:00,27.94,28.46,27.69,28.32,6941800.0,18.9222,19.2744,18.7529,19.1796,6941800.0
2009-02-06 10:00:00,28.31,28.37,28.13,28.24,3959200.0,19.1728,19.2134,19.0509,19.1254,3959200.0
2009-02-06 10:30:00,28.24,28.45,28.2,28.38,1883700.0,19.1254,19.2676,19.0983,19.2202,1883700.0
2009-02-06 11:00:00,28.38,28.53,28.22,28.35,2626300.0,19.2202,19.3218,19.1119,19.1999,2626300.0
2009-02-06 11:30:00,28.36,28.47,28.32,28.45,1290400.0,19.2067,19.2812,19.1796,19.2676,1290400.0
2009-02-06 12:00:00,28.45,28.46,28.26,28.29,1432500.0,19.2676,19.2744,19.1389,19.1593,1432500.0
2009-02-06 12:30:00,28.29,28.45,28.28,28.41,944700.0,19.1593,19.2676,19.1525,19.2405,944700.0
2009-02-06 13:00:00,28.4,28.64,28.38,28.59,2263500.0,19.2338,19.3963,19.2202,19.3624,2263500.0
2009-02-06 13:30:00,28.59,28.7,28.55,28.56,1879600.0,19.3624,19.4369,19.3353,19.3421,1879600.0
2009-02-06 14:00:00,28.56,28.63,28.43,28.54,2028000.0,19.3421,19.3895,19.2541,19.3286,2028000.0
2009-02-06 14:30:00,28.54,28.67,28.47,28.54,1887800.0,19.3286,19.4166,19.2812,19.3286,1887800.0
2009-02-06 15:00:00,28.53,28.54,28.38,28.49,2132900.0,19.3218,19.3286,19.2202,19.2947,2132900.0
2009-02-06 15:30:00,28.49,28.69,28.45,28.52,6316000.0,19.2947,19.4302,19.2676,19.315,6316000.0
2009-02-06 16:00:00,28.52,28.59,28.38,28.38,5197600.0,19.315,19.3624,19.2202,19.2202,5197600.0
2009-02-09 09:30:00,28.37,28.44,28.13,28.36,3664300.0,19.2134,19.2608,19.0509,19.2067,3664300.0
2009-02-09 10:00:00,28.35,28.35,27.98,28.04,4375300.0,19.1999,19.1999,18.9493,18.9899,4375300.0
2009-02-09 10:30:00,28.04,28.53,28.01,28.51,2599200.0,18.9899,19.3218,18.9696,19.3083,2599200.0
2009-02-09 11:00:00,28.52,28.52,28.32,28.34,1880700.0,19.315,19.315,19.1796,19.1931,1880700.0
2009-02-09 11:30:00,28.34,28.38,28.24,28.33,1131300.0,19.1931,19.2202,19.1254,19.1863,1131300.0
2009-02-09 12:00:00,28.33,28.44,28.25,28.43,803200.0,19.1863,19.2608,19.1322,19.2541,803200.0
2009-02-09 12:30:00,28.43,28.49,28.33,28.44,954500.0,19.2541,19.2947,19.1863,19.2608,954500.0
2009-02-09 13:00:00,28.45,28.5,28.38,28.41,539100.0,19.2676,19.3015,19.2202,19.2405,539100.0
2009-02-09 13:30:00,28.41,28.41,28.17,28.31,1142600.0,19.2405,19.2405,19.078,19.1728,1142600.0
2009-02-09 14:00:00,28.31,28.35,28.04,28.08,2503000.0,19.1728,19.1999,18.9899,19.017,2503000.0
2009-02-09 14:30:00,28.08,28.2,28.0,28.12,1366900.0,19.017,19.0983,18.9629,19.0441,1366900.0
2009-02-09 15:00:00,28.11,28.36,28.06,28.34,2056900.0,19.0374,19.2067,19.0035,19.1931,2056900.0
2009-02-09 15:30:00,28.34,28.41,28.19,28.21,2293200.0,19.1931,19.2405,19.0915,19.1051,2293200.0
2009-02-09 16:00:00,28.2,28.3,28.18,28.24,1482700.0,19.0983,19.166,19.0848,19.1254,1482700.0
2009-02-10 09:30:00,28.16,28.46,28.09,28.29,2033000.0,19.0712,19.2744,19.0238,19.1593,2033000.0
2009-02-10 10:00:00,28.3,28.38,27.81,27.86,3127400.0,19.166,19.2202,18.8342,18.868,3127400.0
2009-02-10 10:30:00,27.86,28.06,27.85,27.99,1922800.0,18.868,19.0035,18.8613,18.9561,1922800.0
2009-02-10 11:00:00,27.99,28.2,27.6,27.83,5535100.0,18.9561,19.0983,18.692,18.8477,5535100.0
2009-02-10 11:30:00,27.83,27.84,27.27,27.45,4709400.0,18.8477,18.8545,18.4685,18.5904,4709400.0
2009-02-10 12:00:00,27.45,27.51,27.31,27.36,2015500.0,18.5904,18.631,18.4956,18.5294,2015500.0
2009-02-10 12:30:00,27.36,27.57,27.27,27.49,1179000.0,18.5294,18.6716,18.4685,18.6175,1179000.0
2009-02-10 13:00:00,27.49,27.49,27.02,27.13,2313500.0,18.6175,18.6175,18.2992,18.3737,2313500.0
2009-02-10 13:30:00,27.14,27.26,27.09,27.12,1090300.0,18.3804,18.4617,18.3466,18.3669,1090300.0
2009-02-10 14:00:00,27.11,27.23,26.93,26.94,1903000.0,18.3601,18.4414,18.2382,18.245,1903000.0
2009-02-10 14:30:00,26.93,27.05,26.76,26.78,2305400.0,18.2382,18.3195,18.1231,18.1366,2305400.0
2009-02-10 15:00:00,26.78,27.02,26.75,26.85,2061400.0,18.1366,18.2992,18.1163,18.184,2061400.0
2009-02-10 15:30:00,26.86,27.05,26.75,26.85,6953200.0,18.1908,18.3195,18.1163,18.184,6953200.0
2009-02-10 16:00:00,26.86,28.15,26.81,26.95,4430600.0,18.1908,19.0644,18.1569,18.2517,4430600.0
2009-02-11 09:30:00,27.17,27.51,27.1,27.4,3829400.0,18.4007,18.631,18.3533,18.5565,3829400.0
2009-02-11 10:00:00,27.39,27.44,27.05,27.05,2233100.0,18.5497,18.5836,18.3195,18.3195,2233100.0
2009-02-11 10:30:00,27.04,27.28,27.0,27.23,1407700.0,18.3127,18.4752,18.2856,18.4414,1407700.0
2009-02-11 11:00:00,27.22,27.42,27.12,27.38,1645500.0,18.4346,18.5701,18.3669,18.543,1645500.0
2009-02-11 11:30:00,27.38,27.45,27.12,27.24,2283400.0,18.543,18.5904,18.3669,18.4482,2283400.0
2009-02-11 12:00:00,27.25,27.33,27.0,27.13,1939100.0,18.4549,18.5091,18.2856,18.3737,1939100.0
2009-02-11 12:30:00,27.13,27.33,27.07,27.09,675900.0,18.3737,18.5091,18.333,18.3466,675900.0
2009-02-11 13:00:00,27.09,27.2,26.98,27.04,1144800.0,18.3466,18.4211,18.2721,18.3127,1144800.0
2009-02-11 13:30:00,27.04,27.05,26.68,26.78,1148000.0,18.3127,18.3195,18.0689,18.1366,1148000.0
2009-02-11 14:00:00,26.79,26.85,26.58,26.74,6314400.0,18.1434,18.184,18.0012,18.1095,6314400.0
2009-02-11 14:30:00,26.74,26.93,26.7,26.82,8052600.0,18.1095,18.2382,18.0824,18.1637,8052600.0
2009-02-11 15:00:00,26.82,26.98,26.79,26.87,4618200.0,18.1637,18.2721,18.1434,18.1976,4618200.0
2009-02-11 15:30:00,26.86,26.98,26.72,26.97,4020300.0,18.1908,18.2721,18.096,18.2653,4020300.0
2009-02-11 16:00:00,26.99,27.35,26.93,27.35,1530600.0,18.2788,18.5226,18.2382,18.5226,1530600.0
2009-02-12 09:30:00,26.17,26.17,25.82,25.88,4228900.0,17.7235,17.7235,17.4865,17.5271,4228900.0
2009-02-12 10:00:00,25.87,26.07,25.72,26.0,3671100.0,17.5203,17.6558,17.4187,17.6084,3671100.0
2009-02-12 10:30:00,26.0,26.02,25.85,25.91,2359400.0,17.6084,17.6219,17.5068,17.5474,2359400.0
2009-02-12 11:00:00,25.91,25.98,25.73,25.94,2114000.0,17.5474,17.5948,17.4255,17.5677,2114000.0
2009-02-12 11:30:00,25.94,26.15,25.93,26.05,1928100.0,17.5677,17.71,17.561,17.6422,1928100.0
2009-02-12 12:00:00,26.04,26.29,26.04,26.27,1366000.0,17.6355,17.8048,17.6355,17.7912,1366000.0
2009-02-12 12:30:00,26.26,26.31,26.07,26.1,1301500.0,17.7845,17.8183,17.6558,17.6761,1301500.0
2009-02-12 13:00:00,26.11,26.12,25.76,25.82,1956100.0,17.6829,17.6896,17.4458,17.4865,1956100.0
2009-02-12 13:30:00,25.81,25.99,25.74,25.96,1764400.0,17.4797,17.6016,17.4323,17.5813,1764400.0
2009-02-12 14:00:00,25.96,26.01,25.82,25.85,1002500.0,17.5813,17.6151,17.4865,17.5068,1002500.0
2009-02-12 14:30:00,25.85,25.9,25.64,25.69,1760400.0,17.5068,17.5406,17.3646,17.3984,1760400.0
2009-02-12 15:00:00,25.69,26.2,25.63,26.2,3826600.0,17.3984,17.7438,17.3578,17.7438,3826600.0
2009-02-12 15:30:00,26.2,26.52,26.08,26.45,7850100.0,17.7438,17.9605,17.6625,17.9131,7850100.0
2009-02-12 16:00:00,26.41,26.55,26.36,26.52,1013300.0,17.886,17.9809,17.8522,17.9605,1013300.0
2009-02-13 09:30:00,26.88,26.94,26.6,26.83,3539000.0,18.2043,18.245,18.0147,18.1705,3539000.0
2009-02-13 10:00:00,26.83,27.02,26.78,27.01,2348800.0,18.1705,18.2992,18.1366,18.2924,2348800.0
2009-02-13 10:30:00,27.01,27.17,26.98,27.04,2465200.0,18.2924,18.4007,18.2721,18.3127,2465200.0
2009-02-13 11:00:00,27.04,27.05,26.71,26.76,1779400.0,18.3127,18.3195,18.0892,18.1231,1779400.0
2009-02-13 11:30:00,26.76,26.85,26.61,26.67,1538400.0,18.1231,18.184,18.0215,18.0621,1538400.0
2009-02-13 12:00:00,26.67,26.8,26.62,26.79,1172200.0,18.0621,18.1502,18.0283,18.1434,1172200.0
2009-02-13 12:30:00,26.78,26.84,26.64,26.74,1246400.0,18.1366,18.1773,18.0418,18.1095,1246400.0
2009-02-13 13:00:00,26.73,26.85,26.7,26.85,895400.0,18.1028,18.184,18.0824,18.184,895400.0
2009-02-13 13:30:00,26.85,27.06,26.75,26.96,1563200.0,18.184,18.3262,18.1163,18.2585,1563200.0
2009-02-13 14:00:00,26.97,27.02,26.86,26.94,1071600.0,18.2653,18.2992,18.1908,18.245,1071600.0
2009-02-13 14:30:00,26.95,26.98,26.75,26.91,1255800.0,18.2517,18.2721,18.1163,18.2247,1255800.0
2009-02-13 15:00:00,26.91,26.97,26.71,26.83,1489600.0,18.2247,18.2653,18.0892,18.1705,1489600.0
2009-02-13 15:30:00,26.84,27.02,26.81,26.81,5193100.0,18.1773,18.2992,18.1569,18.1569,5193100.0
2009-02-13 16:00:00,26.81,26.84,26.62,26.63,2127100.0,18.1569,18.1773,18.0283,18.035,2127100.0
2009-02-17 09:30:00,25.28,25.37,24.83,25.0,8601100.0,17.1208,17.1817,16.816,16.9311,8601100.0
2009-02-17 10:00:00,25.0,25.23,24.94,25.11,2810300.0,16.9311,17.0869,16.8905,17.0056,2810300.0
2009-02-17 10:30:00,25.12,25.27,25.01,25.15,2958100.0,17.0124,17.114,16.9379,17.0327,2958100.0
2009-02-17 11:00:00,25.15,25.17,25.04,25.06,1809300.0,17.0327,17.0463,16.9582,16.9718,1809300.0
2009-02-17 11:30:00,25.06,25.11,24.92,25.0,2136300.0,16.9718,17.0056,16.8769,16.9311,2136300.0
2009-02-17 12:00:00,25.0,25.06,24.89,24.95,1315700.0,16.9311,16.9718,16.8566,16.8973,1315700.0
2009-02-17 12:30:00,24.95,25.02,24.92,25.01,1186800.0,16.8973,16.9447,16.8769,16.9379,1186800.0
2009-02-17 13:00:00,25.01,25.04,24.81,24.9,1303200.0,16.9379,16.9582,16.8024,16.8634,1303200.0
2009-02-17 13:30:00,24.9,25.16,24.83,25.03,1713800.0,16.8634,17.0395,16.816,16.9514,1713800.0
2009-02-17 14:00:00,25.04,25.19,24.98,25.02,1631400.0,16.9582,17.0598,16.9176,16.9447,1631400.0
2009-02-17 14:30:00,25.03,25.19,24.98,25.03,1961600.0,16.9514,17.0598,16.9176,16.9514,1961600.0
2009-02-17 15:00:00,25.02,25.14,24.92,25.0,2999300.0,16.9447,17.0259,16.8769,16.9311,2999300.0
2009-02-17 15:30:00,25.0,25.31,24.87,24.99,10488000.0,16.9311,17.1411,16.8431,16.9243,10488000.0
2009-02-17 16:00:00,24.9,25.02,24.84,24.9,3715700.0,16.8634,16.9447,16.8228,16.8634,3715700.0
2009-02-18 09:30:00,25.69,25.75,25.39,25.41,3323800.0,17.3984,17.4391,17.1952,17.2088,3323800.0
2009-02-18 10:00:00,25.42,25.46,25.11,25.36,3907000.0,17.2156,17.2427,17.0056,17.1749,3907000.0
2009-02-18 10:30:00,25.36,25.49,25.31,25.33,2288200.0,17.1749,17.263,17.1411,17.1546,2288200.0
2009-02-18 11:00:00,25.33,25.59,25.22,25.54,2420600.0,17.1546,17.3307,17.0801,17.2968,2420600.0
2009-02-18 11:30:00,25.53,25.7,25.48,25.55,1423500.0,17.2901,17.4052,17.2562,17.3036,1423500.0
2009-02-18 12:00:00,25.54,25.7,25.5,25.63,1708400.0,17.2968,17.4052,17.2697,17.3578,1708400.0
2009-02-18 12:30:00,25.62,25.69,25.42,25.55,1248100.0,17.351,17.3984,17.2156,17.3036,1248100.0
2009-02-18 13:00:00,25.55,25.65,25.4,25.5,1041500.0,17.3036,17.3713,17.202,17.2697,1041500.0
2009-02-18 13:30:00,25.51,25.51,25.26,25.32,1471800.0,17.2765,17.2765,17.1072,17.1478,1471800.0
2009-02-18 14:00:00,25.32,25.44,25.21,25.34,1513600.0,17.1478,17.2291,17.0733,17.1614,1513600.0
2009-02-18 14:30:00,25.35,25.47,25.22,25.47,1592000.0,17.1682,17.2494,17.0801,17.2494,1592000.0
2009-02-18 15:00:00,25.47,25.58,25.4,25.44,2501600.0,17.2494,17.3239,17.202,17.2291,2501600.0
2009-02-18 15:30:00,25.44,25.59,25.39,25.52,4920800.0,17.2291,17.3307,17.1952,17.2833,4920800.0
2009-02-18 16:00:00,25.57,25.6,25.25,25.25,2302400.0,17.3172,17.3375,17.1004,17.1004,2302400.0
2009-02-19 09:30:00,26.22,26.32,26.14,26.21,3961800.0,17.7574,17.8251,17.7032,17.7506,3961800.0
2009-02-19 10:00:00,26.22,26.25,25.9,25.97,2588700.0,17.7574,17.7777,17.5406,17.588,2588700.0
2009-02-19 10:30:00,25.97,26.02,25.88,25.95,1242400.0,17.588,17.6219,17.5271,17.5745,1242400.0
2009-02-19 11:00:00,25.95,26.11,25.92,26.03,1470300.0,17.5745,17.6829,17.5542,17.6287,1470300.0
2009-02-19 11:30:00,26.04,26.04,25.74,25.76,1239700.0,17.6355,17.6355,17.4323,17.4458,1239700.0
2009-02-19 12:00:00,25.75,25.8,25.59,25.75,1822700.0,17.4391,17.4729,17.3307,17.4391,1822700.0
2009-02-19 12:30:00,25.74,26.1,25.67,25.76,749700.0,17.4323,17.6761,17.3849,17.4458,749700.0
2009-02-19 13:00:00,25.76,26.0,25.71,25.99,775300.0,17.4458,17.6084,17.412,17.6016,775300.0
2009-02-19 13:30:00,25.99,26.0,25.72,25.79,808900.0,17.6016,17.6084,17.4187,17.4661,808900.0
2009-02-19 14:00:00,25.8,25.89,25.68,25.78,741000.0,17.4729,17.5339,17.3916,17.4594,741000.0
2009-02-19 14:30:00,25.79,25.8,25.6,25.71,879100.0,17.4661,17.4729,17.3375,17.412,879100.0
2009-02-19 15:00:00,25.7,25.75,25.44,25.62,3906100.0,17.4052,17.4391,17.2291,17.351,3906100.0
2009-02-19 15:30:00,25.61,25.68,25.35,25.59,5717000.0,17.3442,17.3916,17.1682,17.3307,5717000.0
2009-02-19 16:00:00,25.6,25.62,25.5,25.62,635200.0,17.3375,17.351,17.2697,17.351,635200.0
2009-02-20 09:30:00,24.93,25.13,24.8,25.1,3935600.0,16.8837,17.0192,16.7957,16.9988,3935600.0
2009-02-20 10:00:00,25.09,25.3,25.04,25.16,3042900.0,16.9921,17.1343,16.9582,17.0395,3042900.0
2009-02-20 10:30:00,25.16,25.27,25.06,25.12,3350300.0,17.0395,17.114,16.9718,17.0124,3350300.0
2009-02-20 11:00:00,25.12,25.15,24.86,24.9,2511400.0,17.0124,17.0327,16.8363,16.8634,2511400.0
2009-02-20 11:30:00,24.9,25.02,24.79,24.96,1681200.0,16.8634,16.9447,16.7889,16.904,1681200.0
2009-02-20 12:00:00,24.95,25.16,24.9,25.06,1615800.0,16.8973,17.0395,16.8634,16.9718,1615800.0
2009-02-20 12:30:00,25.06,25.08,24.78,24.85,2062800.0,16.9718,16.9853,16.7821,16.8295,2062800.0
2009-02-20 13:00:00,24.85,24.85,24.59,24.78,1874800.0,16.8295,16.8295,16.6535,16.7821,1874800.0
2009-02-20 13:30:00,24.78,25.01,24.74,24.95,1901600.0,16.7821,16.9379,16.755,16.8973,1901600.0
2009-02-20 14:00:00,24.94,25.3,24.83,25.11,4233900.0,16.8905,17.1343,16.816,17.0056,4233900.0
2009-02-20 14:30:00,25.11,25.51,25.07,25.3,4518600.0,17.0056,17.2765,16.9785,17.1343,4518600.0
2009-02-20 15:00:00,25.29,25.34,25.03,25.06,3587000.0,17.1275,17.1614,16.9514,16.9718,3587000.0
2009-02-20 15:30:00,25.06,25.21,24.97,25.07,6662700.0,16.9718,17.0733,16.9108,16.9785,6662700.0
2009-02-20 16:00:00,25.11,25.15,25.04,25.15,2476500.0,17.0056,17.0327,16.9582,17.0327,2476500.0
2009-02-23 09:30:00,25.86,25.92,25.66,25.74,3059300.0,17.5136,17.5542,17.3781,17.4323,3059300.0
2009-02-23 10:00:00,25.74,25.78,25.49,25.58,3106400.0,17.4323,17.4594,17.263,17.3239,3106400.0
2009-02-23 10:30:00,25.57,25.58,25.26,25.28,3449400.0,17.3172,17.3239,17.1072,17.1208,3449400.0
2009-02-23 11:00:00,25.29,25.45,25.24,25.37,1928800.0,17.1275,17.2359,17.0937,17.1817,1928800.0
2009-02-23 11:30:00,25.37,25.37,25.18,25.25,1061600.0,17.1817,17.1817,17.053,17.1004,1061600.0
2009-02-23 12:00:00,25.26,25.26,25.09,25.11,1343700.0,17.1072,17.1072,16.9921,17.0056,1343700.0
2009-02-23 12:30:00,25.11,25.12,24.84,24.84,1937400.0,17.0056,17.0124,16.8228,16.8228,1937400.0
2009-02-23 13:00:00,24.84,25.1,24.8,25.05,2897900.0,16.8228,16.9988,16.7957,16.965,2897900.0
2009-02-23 13:30:00,25.05,25.1,24.96,25.0,1422500.0,16.965,16.9988,16.904,16.9311,1422500.0
2009-02-23 14:00:00,24.99,25.28,24.93,25.27,1836600.0,16.9243,17.1208,16.8837,17.114,1836600.0
2009-02-23 14:30:00,25.26,25.28,24.82,24.82,2397500.0,17.1072,17.1208,16.8092,16.8092,2397500.0
2009-02-23 15:00:00,24.82,25.02,24.75,24.86,2813900.0,16.8092,16.9447,16.7618,16.8363,2813900.0
2009-02-23 15:30:00,24.86,25.0,24.65,24.8,8075300.0,16.8363,16.9311,16.6941,16.7957,8075300.0
2009-02-23 16:00:00,24.78,25.0,24.73,24.9,3149100.0,16.7821,16.9311,16.7483,16.8634,3149100.0
2009-02-24 09:30:00,25.14,25.34,25.09,25.12,3033000.0,17.0259,17.1614,16.9921,17.0124,3033000.0
2009-02-24 10:00:00,25.11,25.18,24.91,25.15,2635800.0,17.0056,17.053,16.8702,17.0327,2635800.0
2009-02-24 10:30:00,25.15,25.49,25.14,25.35,1706500.0,17.0327,17.263,17.0259,17.1682,1706500.0
2009-02-24 11:00:00,25.36,25.45,25.26,25.37,1601400.0,17.1749,17.2359,17.1072,17.1817,1601400.0
2009-02-24 11:30:00,25.38,25.43,25.23,25.28,2055800.0,17.1885,17.2223,17.0869,17.1208,2055800.0
2009-02-24 12:00:00,25.27,25.38,25.16,25.28,1191500.0,17.114,17.1885,17.0395,17.1208,1191500.0
2009-02-24 12:30:00,25.28,25.48,25.28,25.41,1046000.0,17.1208,17.2562,17.1208,17.2088,1046000.0
2009-02-24 13:00:00,25.4,25.67,25.32,25.67,1551900.0,17.202,17.3849,17.1478,17.3849,1551900.0
2009-02-24 13:30:00,25.67,25.88,25.61,25.84,3185600.0,17.3849,17.5271,17.3442,17.5,3185600.0
2009-02-24 14:00:00,25.84,25.91,25.67,25.85,1856100.0,17.5,17.5474,17.3849,17.5068,1856100.0
2009-02-24 14:30:00,25.86,26.0,25.84,25.97,2505200.0,17.5136,17.6084,17.5,17.588,2505200.0
2009-02-24 15:00:00,25.97,26.24,25.9,26.09,4982000.0,17.588,17.7709,17.5406,17.6693,4982000.0
2009-02-24 15:30:00,26.09,26.24,25.96,26.15,9103400.0,17.6693,17.7709,17.5813,17.71,9103400.0
2009-02-24 16:00:00,26.15,26.18,25.97,26.0,3482900.0,17.71,17.7303,17.588,17.6084,3482900.0
2009-02-25 09:30:00,25.77,25.8,25.46,25.47,2735300.0,17.4526,17.4729,17.2427,17.2494,2735300.0
2009-02-25 10:00:00,25.47,25.51,25.03,25.37,2853200.0,17.2494,17.2765,16.9514,17.1817,2853200.0
2009-02-25 10:30:00,25.37,25.41,25.16,25.25,1555200.0,17.1817,17.2088,17.0395,17.1004,1555200.0
2009-02-25 11:00:00,25.24,25.53,25.22,25.47,1840400.0,17.0937,17.2901,17.0801,17.2494,1840400.0
2009-02-25 11:30:00,25.48,25.69,25.42,25.49,1583800.0,17.2562,17.3984,17.2156,17.263,1583800.0
2009-02-25 12:00:00,25.49,25.52,25.38,25.44,1007000.0,17.263,17.2833,17.1885,17.2291,1007000.0
2009-02-25 12:30:00,25.43,25.46,25.3,25.44,1056400.0,17.2223,17.2427,17.1343,17.2291,1056400.0
2009-02-25 13:00:00,25.44,25.54,25.36,25.4,979400.0,17.2291,17.2968,17.1749,17.202,979400.0
2009-02-25 13:30:00,25.41,25.93,25.4,25.86,1633600.0,17.2088,17.561,17.202,17.5136,1633600.0
2009-02-25 14:00:00,25.86,25.9,25.43,25.65,3082000.0,17.5136,17.5406,17.2223,17.3713,3082000.0
2009-02-25 14:30:00,25.65,25.88,25.52,25.78,1916900.0,17.3713,17.5271,17.2833,17.4594,1916900.0
2009-02-25 15:00:00,25.78,26.14,25.42,26.05,2705300.0,17.4594,17.7032,17.2156,17.6422,2705300.0
2009-02-25 15:30:00,26.04,26.08,25.51,25.52,5219300.0,17.6355,17.6625,17.2765,17.2833,5219300.0
2009-02-25 16:00:00,25.53,25.6,25.45,25.46,1268800.0,17.2901,17.3375,17.2359,17.2427,1268800.0
2009-02-26 09:30:00,25.46,25.58,25.35,25.5,2226300.0,17.2427,17.3239,17.1682,17.2697,2226300.0
2009-02-26 10:00:00,25.5,25.63,25.38,25.57,3148600.0,17.2697,17.3578,17.1885,17.3172,3148600.0
2009-02-26 10:30:00,25.56,25.74,25.5,25.69,1684000.0,17.3104,17.4323,17.2697,17.3984,1684000.0
2009-02-26 11:00:00,25.7,25.71,25.46,25.48,1018800.0,17.4052,17.412,17.2427,17.2562,1018800.0
2009-02-26 11:30:00,25.47,25.54,25.33,25.52,1848100.0,17.2494,17.2968,17.1546,17.2833,1848100.0
2009-02-26 12:00:00,25.52,25.59,25.29,25.34,1586300.0,17.2833,17.3307,17.1275,17.1614,1586300.0
2009-02-26 12:30:00,25.34,25.46,25.28,25.38,1542500.0,17.1614,17.2427,17.1208,17.1885,1542500.0
2009-02-26 13:00:00,25.37,25.4,25.15,25.31,1453700.0,17.1817,17.202,17.0327,17.1411,1453700.0
2009-02-26 13:30:00,25.3,25.45,25.26,25.41,1086000.0,17.1343,17.2359,17.1072,17.2088,1086000.0
2009-02-26 14:00:00,25.4,25.43,25.23,25.32,925400.0,17.202,17.2223,17.0869,17.1478,925400.0
2009-02-26 14:30:00,25.31,25.35,24.94,24.94,2051600.0,17.1411,17.1682,16.8905,16.8905,2051600.0
2009-02-26 15:00:00,24.94,25.01,24.8,24.93,3291700.0,16.8905,16.9379,16.7957,16.8837,3291700.0
2009-02-26 15:30:00,24.92,25.15,24.79,24.8,6574800.0,16.8769,17.0327,16.7889,16.7957,6574800.0
2009-02-26 16:00:00,24.8,24.85,24.76,24.81,1636800.0,16.7957,16.8295,16.7686,16.8024,1636800.0
2009-02-27 09:30:00,24.35,24.52,24.21,24.45,4879200.0,16.4909,16.606,16.3961,16.5586,4879200.0
2009-02-27 10:00:00,24.45,24.67,24.33,24.58,2955800.0,16.5586,16.7076,16.4774,16.6467,2955800.0
2009-02-27 10:30:00,24.57,24.63,24.46,24.55,2352500.0,16.6399,16.6805,16.5654,16.6264,2352500.0
2009-02-27 11:00:00,24.55,24.58,24.39,24.5,1694900.0,16.6264,16.6467,16.518,16.5925,1694900.0
2009-02-27 11:30:00,24.5,24.73,24.42,24.68,1983200.0,16.5925,16.7483,16.5383,16.7144,1983200.0
2009-02-27 12:00:00,24.68,24.78,24.62,24.67,1469200.0,16.7144,16.7821,16.6738,16.7076,1469200.0
2009-02-27 12:30:00,24.67,24.76,24.59,24.76,1982500.0,16.7076,16.7686,16.6535,16.7686,1982500.0
2009-02-27 13:00:00,24.76,24.82,24.61,24.69,1644100.0,16.7686,16.8092,16.667,16.7212,1644100.0
2009-02-27 13:30:00,24.69,24.81,24.44,24.74,3237100.0,16.7212,16.8024,16.5519,16.755,3237100.0
2009-02-27 14:00:00,24.74,24.85,24.5,24.52,1696500.0,16.755,16.8295,16.5925,16.606,1696500.0
2009-02-27 14:30:00,24.53,24.68,24.43,24.63,1583000.0,16.6128,16.7144,16.5451,16.6805,1583000.0
2009-02-27 15:00:00,24.62,24.62,24.28,24.35,2848000.0,16.6738,16.6738,16.4435,16.4909,2848000.0
2009-02-27 15:30:00,24.35,24.6,24.28,24.35,6467200.0,16.4909,16.6602,16.4435,16.4909,6467200.0
2009-02-27 16:00:00,24.31,24.36,24.2,24.21,1359600.0,16.4638,16.4977,16.3893,16.3961,1359600.0
2009-03-02 09:30:00,23.73,23.97,23.6,23.81,5577600.0,16.071,16.2336,15.983,16.1252,5577600.0
2009-03-02 10:00:00,23.82,23.94,23.46,23.52,4881100.0,16.132,16.2132,15.8882,15.9288,4881100.0
2009-03-02 10:30:00,23.51,23.9,23.35,23.42,2579400.0,15.922,16.1862,15.8137,15.8611,2579400.0
2009-03-02 11:00:00,23.42,23.9,23.16,23.17,3135900.0,15.8611,16.1862,15.685,15.6918,3135900.0
2009-03-02 11:30:00,23.18,23.62,23.01,23.04,3692100.0,15.6985,15.9965,15.5834,15.6037,3692100.0
2009-03-02 12:00:00,23.05,23.16,23.02,23.14,1765500.0,15.6105,15.685,15.5902,15.6714,1765500.0
2009-03-02 12:30:00,23.14,23.19,22.92,22.94,1546200.0,15.6714,15.7053,15.5225,15.536,1546200.0
2009-03-02 13:00:00,22.94,23.05,22.91,22.98,1715600.0,15.536,15.6105,15.5157,15.5631,1715600.0
2009-03-02 13:30:00,22.99,23.08,22.89,23.08,1582500.0,15.5699,15.6308,15.5021,15.6308,1582500.0
2009-03-02 14:00:00,23.08,23.11,22.9,22.96,1534900.0,15.6308,15.6511,15.5089,15.5495,1534900.0
2009-03-02 14:30:00,22.96,23.23,22.92,23.01,2152000.0,15.5495,15.7324,15.5225,15.5834,2152000.0
2009-03-02 15:00:00,23.01,23.02,22.8,22.9,3982100.0,15.5834,15.5902,15.4412,15.5089,3982100.0
2009-03-02 15:30:00,22.91,23.05,22.69,22.83,11097800.0,15.5157,15.6105,15.3667,15.4615,11097800.0
2009-03-02 16:00:00,22.83,22.9,22.78,22.9,3773100.0,15.4615,15.5089,15.4276,15.5089,3773100.0
2009-03-03 09:30:00,23.76,23.82,23.36,23.39,5474600.0,16.0913,16.132,15.8204,15.8408,5474600.0
2009-03-03 10:00:00,23.38,23.5,23.25,23.41,3366100.0,15.834,15.9153,15.7459,15.8543,3366100.0
2009-03-03 10:30:00,23.41,23.48,23.23,23.3,2274500.0,15.8543,15.9017,15.7324,15.7798,2274500.0
2009-03-03 11:00:00,23.3,23.35,22.97,23.15,2196700.0,15.7798,15.8137,15.5563,15.6782,2196700.0
2009-03-03 11:30:00,23.15,23.17,22.89,22.93,1304000.0,15.6782,15.6918,15.5021,15.5292,1304000.0
2009-03-03 12:00:00,22.93,23.41,22.93,23.36,1982100.0,15.5292,15.8543,15.5292,15.8204,1982100.0
2009-03-03 12:30:00,23.35,23.35,23.12,23.16,1232200.0,15.8137,15.8137,15.6579,15.685,1232200.0
2009-03-03 13:00:00,23.16,23.31,23.06,23.16,1526400.0,15.685,15.7866,15.6173,15.685,1526400.0
2009-03-03 13:30:00,23.16,23.29,23.02,23.24,2022300.0,15.685,15.773,15.5902,15.7392,2022300.0
2009-03-03 14:00:00,23.24,23.5,23.22,23.46,3386400.0,15.7392,15.9153,15.7256,15.8882,3386400.0
2009-03-03 14:30:00,23.45,23.67,23.35,23.65,3034900.0,15.8814,16.0304,15.8137,16.0168,3034900.0
2009-03-03 15:00:00,23.65,23.66,23.17,23.2,3522100.0,16.0168,16.0236,15.6918,15.7121,3522100.0
2009-03-03 15:30:00,23.2,23.33,23.08,23.26,6164900.0,15.7121,15.8001,15.6308,15.7527,6164900.0
2009-03-03 16:00:00,23.3,23.31,22.92,22.95,2327000.0,15.7798,15.7866,15.5225,15.5428,2327000.0
2009-03-04 09:30:00,25.11,25.23,24.86,24.88,7190800.0,17.0056,17.0869,16.8363,16.8499,7190800.0
2009-03-04 10:00:00,24.88,25.11,24.81,24.9,4594700.0,16.8499,17.0056,16.8024,16.8634,4594700.0
2009-03-04 10:30:00,24.9,25.15,24.87,25.15,3945300.0,16.8634,17.0327,16.8431,17.0327,3945300.0
2009-03-04 11:00:00,25.15,25.37,25.15,25.29,3559400.0,17.0327,17.1817,17.0327,17.1275,3559400.0
2009-03-04 11:30:00,25.3,25.41,25.26,25.36,2339200.0,17.1343,17.2088,17.1072,17.1749,2339200.0
2009-03-04 12:00:00,25.35,25.39,25.13,25.27,2002100.0,17.1682,17.1952,17.0192,17.114,2002100.0
2009-03-04 12:30:00,25.26,25.35,25.01,25.07,2446600.0,17.1072,17.1682,16.9379,16.9785,2446600.0
2009-03-04 13:00:00,25.06,25.3,25.0,25.2,2300600.0,16.9718,17.1343,16.9311,17.0666,2300600.0
2009-03-04 13:30:00,25.2,25.32,25.1,25.15,1541100.0,17.0666,17.1478,16.9988,17.0327,1541100.0
2009-03-04 14:00:00,25.14,25.44,25.08,25.36,3123700.0,17.0259,17.2291,16.9853,17.1749,3123700.0
2009-03-04 14:30:00,25.35,25.71,25.32,25.68,4692500.0,17.1682,17.412,17.1478,17.3916,4692500.0
2009-03-04 15:00:00,25.68,25.88,25.67,25.85,6206500.0,17.3916,17.5271,17.3849,17.5068,6206500.0
2009-03-04 15:30:00,25.84,25.86,25.36,25.41,14721600.0,17.5,17.5136,17.1749,17.2088,14721600.0
2009-03-04 16:00:00,25.44,25.85,25.1,25.32,6232800.0,17.2291,17.5068,16.9988,17.1478,6232800.0
2009-03-05 09:30:00,24.36,24.79,24.33,24.69,5903800.0,16.4977,16.7889,16.4774,16.7212,5903800.0
2009-03-05 10:00:00,24.68,24.8,24.3,24.47,4123400.0,16.7144,16.7957,16.4571,16.5722,4123400.0
2009-03-05 10:30:00,24.46,24.61,24.4,24.41,2307800.0,16.5654,16.667,16.5248,16.5315,2307800.0
2009-03-05 11:00:00,24.41,24.75,24.14,24.21,2788700.0,16.5315,16.7618,16.3487,16.3961,2788700.0
2009-03-05 11:30:00,24.2,24.52,24.14,24.19,2719800.0,16.3893,16.606,16.3487,16.3826,2719800.0
2009-03-05 12:00:00,24.18,24.27,24.06,24.26,2100000.0,16.3758,16.4367,16.2945,16.43,2100000.0
2009-03-05 12:30:00,24.26,24.32,24.14,24.17,1377700.0,16.43,16.4706,16.3487,16.369,1377700.0
2009-03-05 13:00:00,24.17,24.4,24.13,24.33,1304500.0,16.369,16.5248,16.3419,16.4774,1304500.0
2009-03-05 13:30:00,24.33,24.33,24.14,24.21,1250100.0,16.4774,16.4774,16.3487,16.3961,1250100.0
2009-03-05 14:00:00,24.22,24.22,24.05,24.08,2060300.0,16.4029,16.4029,16.2877,16.3081,2060300.0
2009-03-05 14:30:00,24.09,24.22,23.99,24.01,2181500.0,16.3148,16.4029,16.2471,16.2606,2181500.0
2009-03-05 15:00:00,24.01,24.31,23.97,24.08,2439900.0,16.2606,16.4638,16.2336,16.3081,2439900.0
2009-03-05 15:30:00,24.08,24.19,23.88,24.03,9294700.0,16.3081,16.3826,16.1726,16.2742,9294700.0
2009-03-05 16:00:00,24.03,24.17,23.99,24.17,2586100.0,16.2742,16.369,16.2471,16.369,2586100.0
2009-03-06 09:30:00,24.37,24.41,24.13,24.15,7627700.0,16.5045,16.5315,16.3419,16.3555,7627700.0
2009-03-06 10:00:00,24.16,24.23,23.81,24.0,5180300.0,16.3622,16.4096,16.1252,16.2539,5180300.0
2009-03-06 10:30:00,24.0,24.06,23.65,23.68,2883400.0,16.2539,16.2945,16.0168,16.0372,2883400.0
2009-03-06 11:00:00,23.69,23.83,23.6,23.69,2644300.0,16.0439,16.1387,15.983,16.0439,2644300.0
2009-03-06 11:30:00,23.69,23.83,23.66,23.74,1625300.0,16.0439,16.1387,16.0236,16.0778,1625300.0
2009-03-06 12:00:00,23.73,23.94,23.72,23.75,926400.0,16.071,16.2132,16.0642,16.0846,926400.0
2009-03-06 12:30:00,23.75,23.8,23.53,23.66,1520000.0,16.0846,16.1184,15.9356,16.0236,1520000.0
2009-03-06 13:00:00,23.65,23.71,23.47,23.53,1419900.0,16.0168,16.0575,15.8949,15.9356,1419900.0
2009-03-06 13:30:00,23.53,23.59,23.4,23.52,1728700.0,15.9356,15.9762,15.8475,15.9288,1728700.0
2009-03-06 14:00:00,23.52,23.66,23.44,23.6,1056000.0,15.9288,16.0236,15.8746,15.983,1056000.0
2009-03-06 14:30:00,23.59,23.63,23.4,23.43,1060600.0,15.9762,16.0033,15.8475,15.8678,1060600.0
2009-03-06 15:00:00,23.43,23.51,23.36,23.44,2071900.0,15.8678,15.922,15.8204,15.8746,2071900.0
2009-03-06 15:30:00,23.44,24.06,23.43,24.01,5774100.0,15.8746,16.2945,15.8678,16.2606,5774100.0
2009-03-06 16:00:00,24.01,24.14,23.46,24.14,1839300.0,16.2606,16.3487,15.8882,16.3487,1839300.0
2009-03-09 09:30:00,23.58,24.23,23.55,24.04,3805100.0,15.9694,16.4096,15.9491,16.281,3805100.0
2009-03-09 10:00:00,24.04,24.38,24.01,24.17,3812900.0,16.281,16.5112,16.2606,16.369,3812900.0
2009-03-09 10:30:00,24.18,24.23,23.92,23.97,1956300.0,16.3758,16.4096,16.1997,16.2336,1956300.0
2009-03-09 11:00:00,23.96,24.08,23.83,24.0,1550200.0,16.2268,16.3081,16.1387,16.2539,1550200.0
2009-03-09 11:30:00,24.01,24.1,23.91,23.98,1370600.0,16.2606,16.3216,16.1929,16.2403,1370600.0
2009-03-09 12:00:00,23.99,24.14,23.95,24.05,1807800.0,16.2471,16.3487,16.22,16.2877,1807800.0
2009-03-09 12:30:00,24.05,24.08,23.81,23.92,1752600.0,16.2877,16.3081,16.1252,16.1997,1752600.0
2009-03-09 13:00:00,23.92,23.92,23.65,23.74,1692200.0,16.1997,16.1997,16.0168,16.0778,1692200.0
2009-03-09 13:30:00,23.74,23.86,23.69,23.78,1179700.0,16.0778,16.1591,16.0439,16.1049,1179700.0
2009-03-09 14:00:00,23.78,23.93,23.72,23.83,1255300.0,16.1049,16.2065,16.0642,16.1387,1255300.0
2009-03-09 14:30:00,23.82,23.9,23.69,23.77,1139600.0,16.132,16.1862,16.0439,16.0981,1139600.0
2009-03-09 15:00:00,23.77,23.85,23.56,23.66,1728500.0,16.0981,16.1523,15.9559,16.0236,1728500.0
2009-03-09 15:30:00,23.66,23.77,23.58,23.66,3696800.0,16.0236,16.0981,15.9694,16.0236,3696800.0
2009-03-09 16:00:00,23.68,23.71,23.59,23.59,1060800.0,16.0372,16.0575,15.9762,15.9762,1060800.0
2009-03-10 09:30:00,24.75,25.08,24.68,25.0,4181000.0,16.7618,16.9853,16.7144,16.9311,4181000.0
2009-03-10 10:00:00,24.99,25.29,24.99,25.13,3800700.0,16.9243,17.1275,16.9243,17.0192,3800700.0
2009-03-10 10:30:00,25.14,25.29,25.05,25.19,2481800.0,17.0259,17.1275,16.965,17.0598,2481800.0
2009-03-10 11:00:00,25.19,25.35,25.13,25.34,1774400.0,17.0598,17.1682,17.0192,17.1614,1774400.0
2009-03-10 11:30:00,25.34,25.46,25.2,25.46,2304200.0,17.1614,17.2427,17.0666,17.2427,2304200.0
2009-03-10 12:00:00,25.46,25.56,25.38,25.45,2295300.0,17.2427,17.3104,17.1885,17.2359,2295300.0
2009-03-10 12:30:00,25.45,25.49,25.35,25.35,1666600.0,17.2359,17.263,17.1682,17.1682,1666600.0
2009-03-10 13:00:00,25.35,25.44,25.3,25.34,1869200.0,17.1682,17.2291,17.1343,17.1614,1869200.0
2009-03-10 13:30:00,25.34,25.54,25.32,25.38,2341600.0,17.1614,17.2968,17.1478,17.1885,2341600.0
2009-03-10 14:00:00,25.37,25.42,25.22,25.3,1817400.0,17.1817,17.2156,17.0801,17.1343,1817400.0
2009-03-10 14:30:00,25.31,25.44,25.18,25.43,1640700.0,17.1411,17.2291,17.053,17.2223,1640700.0
2009-03-10 15:00:00,25.43,25.56,25.35,25.53,3257700.0,17.2223,17.3104,17.1682,17.2901,3257700.0
2009-03-10 15:30:00,25.52,25.63,25.4,25.58,6580100.0,17.2833,17.3578,17.202,17.3239,6580100.0
2009-03-10 16:00:00,25.59,25.7,25.54,25.61,4367200.0,17.3307,17.4052,17.2968,17.3442,4367200.0
2009-03-11 09:30:00,25.48,25.74,25.21,25.64,5277800.0,17.2562,17.4323,17.0733,17.3646,5277800.0
2009-03-11 10:00:00,25.64,25.69,25.45,25.65,2265500.0,17.3646,17.3984,17.2359,17.3713,2265500.0
2009-03-11 10:30:00,25.64,25.65,25.32,25.45,1820900.0,17.3646,17.3713,17.1478,17.2359,1820900.0
2009-03-11 11:00:00,25.45,25.54,25.3,25.33,1059500.0,17.2359,17.2968,17.1343,17.1546,1059500.0
2009-03-11 11:30:00,25.33,25.35,25.21,25.28,1137800.0,17.1546,17.1682,17.0733,17.1208,1137800.0
2009-03-11 12:00:00,25.28,25.37,25.21,25.25,1122700.0,17.1208,17.1817,17.0733,17.1004,1122700.0
2009-03-11 12:30:00,25.26,25.26,25.03,25.03,1812300.0,17.1072,17.1072,16.9514,16.9514,1812300.0
2009-03-11 13:00:00,25.03,25.19,25.02,25.1,1281700.0,16.9514,17.0598,16.9447,16.9988,1281700.0
2009-03-11 13:30:00,25.1,25.22,25.02,25.17,1206100.0,16.9988,17.0801,16.9447,17.0463,1206100.0
2009-03-11 14:00:00,25.17,25.24,24.88,24.99,2141100.0,17.0463,17.0937,16.8499,16.9243,2141100.0
2009-03-11 14:30:00,24.99,25.17,24.97,25.07,2126100.0,16.9243,17.0463,16.9108,16.9785,2126100.0
2009-03-11 15:00:00,25.08,25.43,25.06,25.35,2006800.0,16.9853,17.2223,16.9718,17.1682,2006800.0
2009-03-11 15:30:00,25.35,25.51,25.07,25.1,4709000.0,17.1682,17.2765,16.9785,16.9988,4709000.0
2009-03-11 16:00:00,25.1,25.2,25.06,25.14,577800.0,16.9988,17.0666,16.9718,17.0259,577800.0
2009-03-12 09:30:00,25.15,25.24,24.95,25.15,2455600.0,17.0327,17.0937,16.8973,17.0327,2455600.0
2009-03-12 10:00:00,25.15,25.56,25.15,25.49,3061300.0,17.0327,17.3104,17.0327,17.263,3061300.0
2009-03-12 10:30:00,25.49,25.65,25.41,25.58,1914000.0,17.263,17.3713,17.2088,17.3239,1914000.0
2009-03-12 11:00:00,25.56,25.63,25.44,25.47,1869900.0,17.3104,17.3578,17.2291,17.2494,1869900.0
2009-03-12 11:30:00,25.47,25.65,25.46,25.54,1455600.0,17.2494,17.3713,17.2427,17.2968,1455600.0
2009-03-12 12:00:00,25.53,25.71,25.53,25.59,1626800.0,17.2901,17.412,17.2901,17.3307,1626800.0
2009-03-12 12:30:00,25.59,25.79,25.56,25.78,1222200.0,17.3307,17.4661,17.3104,17.4594,1222200.0
2009-03-12 13:00:00,25.78,25.81,25.64,25.67,2004500.0,17.4594,17.4797,17.3646,17.3849,2004500.0
2009-03-12 13:30:00,25.67,25.85,25.64,25.77,1079500.0,17.3849,17.5068,17.3646,17.4526,1079500.0
2009-03-12 14:00:00,25.77,25.99,25.72,25.94,1890400.0,17.4526,17.6016,17.4187,17.5677,1890400.0
2009-03-12 14:30:00,25.94,26.11,25.89,26.07,3467600.0,17.5677,17.6829,17.5339,17.6558,3467600.0
2009-03-12 15:00:00,26.07,26.13,25.97,26.02,3280600.0,17.6558,17.6964,17.588,17.6219,3280600.0
2009-03-12 15:30:00,26.02,26.14,25.93,25.97,5689200.0,17.6219,17.7032,17.561,17.588,5689200.0
2009-03-13 09:30:00,26.39,26.45,26.18,26.39,4151100.0,17.8725,17.9131,17.7303,17.8725,4151100.0
2009-03-13 10:00:00,26.4,26.68,26.31,26.38,4580200.0,17.8793,18.0689,17.8183,17.8657,4580200.0
2009-03-13 10:30:00,26.38,26.58,26.26,26.35,2468300.0,17.8657,18.0012,17.7845,17.8454,2468300.0
2009-03-13 11:00:00,26.35,26.37,26.14,26.27,2356300.0,17.8454,17.8589,17.7032,17.7912,2356300.0
2009-03-13 11:30:00,26.27,26.27,26.03,26.09,2192600.0,17.7912,17.7912,17.6287,17.6693,2192600.0
2009-03-13 12:00:00,26.09,26.19,25.99,26.06,1381300.0,17.6693,17.737,17.6016,17.649,1381300.0
2009-03-13 12:30:00,26.05,26.22,26.04,26.21,1681000.0,17.6422,17.7574,17.6355,17.7506,1681000.0
2009-03-13 13:00:00,26.21,26.38,26.15,26.37,533200.0,17.7506,17.8657,17.71,17.8589,533200.0
2009-03-13 13:30:00,26.37,26.39,26.27,26.35,1153800.0,17.8589,17.8725,17.7912,17.8454,1153800.0
2009-03-13 14:00:00,26.35,26.46,26.3,26.34,1532900.0,17.8454,17.9199,17.8115,17.8386,1532900.0
2009-03-13 14:30:00,26.35,26.52,26.32,26.4,1034700.0,17.8454,17.9605,17.8251,17.8793,1034700.0
2009-03-13 15:00:00,26.4,26.59,26.38,26.54,1146900.0,17.8793,18.0079,17.8657,17.9741,1146900.0
2009-03-13 15:30:00,26.55,26.57,26.33,26.48,3592500.0,17.9809,17.9944,17.8319,17.9334,3592500.0
2009-03-16 09:30:00,27.24,27.4,27.05,27.38,6762100.0,18.4482,18.5565,18.3195,18.543,6762100.0
2009-03-16 10:00:00,27.38,27.4,27.2,27.23,3077700.0,18.543,18.5565,18.4211,18.4414,3077700.0
2009-03-16 10:30:00,27.24,27.48,27.24,27.35,4245100.0,18.4482,18.6107,18.4482,18.5226,4245100.0
2009-03-16 11:00:00,27.35,27.66,27.33,27.63,3227900.0,18.5226,18.7326,18.5091,18.7123,3227900.0
2009-03-16 11:30:00,27.63,27.69,27.51,27.54,2562700.0,18.7123,18.7529,18.631,18.6513,2562700.0
2009-03-16 12:00:00,27.54,27.63,27.47,27.6,1611300.0,18.6513,18.7123,18.6039,18.692,1611300.0
2009-03-16 12:30:00,27.61,27.81,27.61,27.8,2368000.0,18.6987,18.8342,18.6987,18.8274,2368000.0
2009-03-16 13:00:00,27.79,27.8,27.69,27.77,2554900.0,18.8206,18.8274,18.7529,18.8071,2554900.0
2009-03-16 13:30:00,27.77,27.86,27.7,27.72,2785400.0,18.8071,18.868,18.7597,18.7732,2785400.0
2009-03-16 14:00:00,27.73,27.74,27.55,27.57,3900800.0,18.78,18.7868,18.6581,18.6716,3900800.0
2009-03-16 14:30:00,27.57,27.69,27.5,27.5,3736800.0,18.6716,18.7529,18.6242,18.6242,3736800.0
2009-03-16 15:00:00,27.51,27.54,27.16,27.27,3633700.0,18.631,18.6513,18.394,18.4685,3633700.0
2009-03-16 15:30:00,27.27,27.3,27.02,27.1,5786500.0,18.4685,18.4888,18.2992,18.3533,5786500.0
2009-03-17 09:30:00,26.7,26.83,26.55,26.74,3246700.0,18.0824,18.1705,17.9809,18.1095,3246700.0
2009-03-17 10:00:00,26.73,26.93,26.7,26.76,2527200.0,18.1028,18.2382,18.0824,18.1231,2527200.0
2009-03-17 10:30:00,26.76,27.0,26.71,26.97,1666000.0,18.1231,18.2856,18.0892,18.2653,1666000.0
2009-03-17 11:00:00,26.97,26.98,26.81,26.84,882400.0,18.2653,18.2721,18.1569,18.1773,882400.0
2009-03-17 11:30:00,26.84,26.91,26.78,26.9,975700.0,18.1773,18.2247,18.1366,18.2179,975700.0
2009-03-17 12:00:00,26.9,27.03,26.87,27.0,1446100.0,18.2179,18.3059,18.1976,18.2856,1446100.0
2009-03-17 12:30:00,27.0,27.21,26.93,27.13,1821000.0,18.2856,18.4278,18.2382,18.3737,1821000.0
2009-03-17 13:00:00,27.13,27.31,27.09,27.25,1265200.0,18.3737,18.4956,18.3466,18.4549,1265200.0
2009-03-17 13:30:00,27.25,27.35,27.07,27.1,1618200.0,18.4549,18.5226,18.333,18.3533,1618200.0
2009-03-17 14:00:00,27.09,27.17,27.03,27.04,1383800.0,18.3466,18.4007,18.3059,18.3127,1383800.0
2009-03-17 14:30:00,27.03,27.25,27.02,27.17,1575000.0,18.3059,18.4549,18.2992,18.4007,1575000.0
2009-03-17 15:00:00,27.17,27.41,27.12,27.25,1431800.0,18.4007,18.5633,18.3669,18.4549,1431800.0
2009-03-17 15:30:00,27.25,27.5,27.19,27.48,5774100.0,18.4549,18.6242,18.4143,18.6107,5774100.0
2009-03-18 09:30:00,27.06,27.07,26.92,26.99,2262600.0,18.3262,18.333,18.2314,18.2788,2262600.0
2009-03-18 10:00:00,27.0,27.01,26.74,26.76,2129700.0,18.2856,18.2924,18.1095,18.1231,2129700.0
2009-03-18 10:30:00,26.76,26.9,26.65,26.89,1862500.0,18.1231,18.2179,18.0486,18.2111,1862500.0
2009-03-18 11:00:00,26.9,26.96,26.8,26.84,881200.0,18.2179,18.2585,18.1502,18.1773,881200.0
2009-03-18 11:30:00,26.85,26.91,26.77,26.9,739300.0,18.184,18.2247,18.1298,18.2179,739300.0
2009-03-18 12:00:00,26.9,27.12,26.9,27.03,1100000.0,18.2179,18.3669,18.2179,18.3059,1100000.0
2009-03-18 12:30:00,27.03,27.18,26.96,27.15,829800.0,18.3059,18.4075,18.2585,18.3872,829800.0
2009-03-18 13:00:00,27.15,27.17,27.07,27.14,936300.0,18.3872,18.4007,18.333,18.3804,936300.0
2009-03-18 13:30:00,27.13,27.34,27.12,27.25,1372300.0,18.3737,18.5159,18.3669,18.4549,1372300.0
2009-03-18 14:00:00,27.25,27.87,27.17,27.6,6532900.0,18.4549,18.8748,18.4007,18.692,6532900.0
2009-03-18 14:30:00,27.59,28.1,27.5,28.01,6134900.0,18.6852,19.0306,18.6242,18.9696,6134900.0
2009-03-18 15:00:00,28.01,28.03,27.46,27.71,8403900.0,18.9696,18.9832,18.5971,18.7665,8403900.0
2009-03-18 15:30:00,27.71,27.83,27.52,27.74,7515700.0,18.7665,18.8477,18.6378,18.7868,7515700.0
2009-03-19 09:30:00,27.88,28.0,27.47,27.47,4004800.0,18.8816,18.9629,18.6039,18.6039,4004800.0
2009-03-19 10:00:00,27.47,27.57,27.38,27.47,6004200.0,18.6039,18.6716,18.543,18.6039,6004200.0
2009-03-19 10:30:00,27.47,27.72,27.46,27.57,3711700.0,18.6039,18.7732,18.5971,18.6716,3711700.0
2009-03-19 11:00:00,27.57,27.68,27.36,27.36,1982200.0,18.6716,18.7461,18.5294,18.5294,1982200.0
2009-03-19 11:30:00,27.36,27.41,27.22,27.35,2600400.0,18.5294,18.5633,18.4346,18.5226,2600400.0
2009-03-19 12:00:00,27.36,27.39,27.25,27.34,917700.0,18.5294,18.5497,18.4549,18.5159,917700.0
2009-03-19 12:30:00,27.35,27.48,27.31,27.35,1079900.0,18.5226,18.6107,18.4956,18.5226,1079900.0
2009-03-19 13:00:00,27.35,27.51,27.31,27.45,1205500.0,18.5226,18.631,18.4956,18.5904,1205500.0
2009-03-19 13:30:00,27.46,27.6,27.38,27.53,1368200.0,18.5971,18.692,18.543,18.6446,1368200.0
2009-03-19 14:00:00,27.53,27.66,27.36,27.43,1181400.0,18.6446,18.7326,18.5294,18.5768,1181400.0
2009-03-19 14:30:00,27.44,27.45,27.29,27.37,1517300.0,18.5836,18.5904,18.482,18.5362,1517300.0
2009-03-19 15:00:00,27.37,27.5,27.31,27.36,1615600.0,18.5362,18.6242,18.4956,18.5294,1615600.0
2009-03-19 15:30:00,27.37,27.5,27.16,27.23,4394800.0,18.5362,18.6242,18.394,18.4414,4394800.0
2009-03-20 09:30:00,27.08,27.08,26.84,26.9,3299700.0,18.3398,18.3398,18.1773,18.2179,3299700.0
2009-03-20 10:00:00,26.9,27.05,26.89,27.05,4309700.0,18.2179,18.3195,18.2111,18.3195,4309700.0
2009-03-20 10:30:00,27.05,27.07,26.9,27.02,1399000.0,18.3195,18.333,18.2179,18.2992,1399000.0
2009-03-20 11:00:00,27.01,27.02,26.8,26.87,1030300.0,18.2924,18.2992,18.1502,18.1976,1030300.0
2009-03-20 11:30:00,26.87,26.93,26.83,26.86,1410000.0,18.1976,18.2382,18.1705,18.1908,1410000.0
2009-03-20 12:00:00,26.87,26.94,26.74,26.91,1152800.0,18.1976,18.245,18.1095,18.2247,1152800.0
2009-03-20 12:30:00,26.91,26.97,26.65,26.71,1154100.0,18.2247,18.2653,18.0486,18.0892,1154100.0
2009-03-20 13:00:00,26.7,26.77,26.59,26.6,1368500.0,18.0824,18.1298,18.0079,18.0147,1368500.0
2009-03-20 13:30:00,26.59,26.68,26.37,26.42,3649500.0,18.0079,18.0689,17.8589,17.8928,3649500.0
2009-03-20 14:00:00,26.42,26.44,26.3,26.43,2601300.0,17.8928,17.9064,17.8115,17.8996,2601300.0
2009-03-20 14:30:00,26.43,26.5,26.34,26.46,2708500.0,17.8996,17.947,17.8386,17.9199,2708500.0
2009-03-20 15:00:00,26.46,26.7,26.46,26.62,3403900.0,17.9199,18.0824,17.9199,18.0283,3403900.0
2009-03-20 15:30:00,26.61,26.77,26.32,26.4,8095100.0,18.0215,18.1298,17.8251,17.8793,8095100.0
2009-03-23 09:30:00,27.91,28.03,27.75,27.95,5424400.0,18.9019,18.9832,18.7935,18.929,5424400.0
2009-03-23 10:00:00,27.95,28.43,27.95,28.34,4623600.0,18.929,19.2541,18.929,19.1931,4623600.0
2009-03-23 10:30:00,28.34,28.52,28.31,28.48,2494600.0,19.1931,19.315,19.1728,19.2879,2494600.0
2009-03-23 11:00:00,28.49,28.58,28.35,28.37,2900400.0,19.2947,19.3557,19.1999,19.2134,2900400.0
2009-03-23 11:30:00,28.36,28.67,28.34,28.66,2630000.0,19.2067,19.4166,19.1931,19.4098,2630000.0
2009-03-23 12:00:00,28.66,28.67,28.58,28.65,1524400.0,19.4098,19.4166,19.3557,19.4031,1524400.0
2009-03-23 12:30:00,28.65,28.71,28.59,28.61,1566400.0,19.4031,19.4437,19.3624,19.376,1566400.0
2009-03-23 13:00:00,28.62,28.74,28.46,28.49,1537800.0,19.3827,19.464,19.2744,19.2947,1537800.0
2009-03-23 13:30:00,28.48,28.52,28.4,28.48,1325200.0,19.2879,19.315,19.2338,19.2879,1325200.0
2009-03-23 14:00:00,28.47,28.6,28.43,28.59,1790800.0,19.2812,19.3692,19.2541,19.3624,1790800.0
2009-03-23 14:30:00,28.58,28.88,28.58,28.86,2497800.0,19.3557,19.5588,19.3557,19.5453,2497800.0
2009-03-23 15:00:00,28.86,28.89,28.74,28.88,3026200.0,19.5453,19.5656,19.464,19.5588,3026200.0
2009-03-23 15:30:00,28.89,29.33,28.87,29.14,12208300.0,19.5656,19.8636,19.5521,19.7349,12208300.0
2009-03-24 09:30:00,28.52,28.62,28.39,28.59,4894400.0,19.315,19.3827,19.227,19.3624,4894400.0
2009-03-24 10:00:00,28.59,28.78,28.53,28.55,2786000.0,19.3624,19.4911,19.3218,19.3353,2786000.0
2009-03-24 10:30:00,28.54,28.7,28.49,28.67,1768500.0,19.3286,19.4369,19.2947,19.4166,1768500.0
2009-03-24 11:00:00,28.67,28.93,28.62,28.89,1837800.0,19.4166,19.5927,19.3827,19.5656,1837800.0
2009-03-24 11:30:00,28.89,28.97,28.72,28.73,2594700.0,19.5656,19.6198,19.4505,19.4572,2594700.0
2009-03-24 12:00:00,28.73,28.89,28.68,28.89,1381100.0,19.4572,19.5656,19.4234,19.5656,1381100.0
2009-03-24 12:30:00,28.89,29.0,28.85,28.98,1329300.0,19.5656,19.6401,19.5385,19.6266,1329300.0
2009-03-24 13:00:00,28.98,29.2,28.93,29.16,2272600.0,19.6266,19.7756,19.5927,19.7485,2272600.0
2009-03-24 13:30:00,29.16,29.16,28.88,28.94,1639900.0,19.7485,19.7485,19.5588,19.5995,1639900.0
2009-03-24 14:00:00,28.93,29.1,28.89,28.96,1115200.0,19.5927,19.7078,19.5656,19.613,1115200.0
2009-03-24 14:30:00,28.95,29.05,28.84,28.92,1567400.0,19.6062,19.674,19.5317,19.5859,1567400.0
2009-03-24 15:00:00,28.91,28.96,28.68,28.75,2192000.0,19.5791,19.613,19.4234,19.4708,2192000.0
2009-03-24 15:30:00,28.74,28.85,28.46,28.5,4889700.0,19.464,19.5385,19.2744,19.3015,4889700.0
2009-03-25 09:30:00,28.53,28.95,28.51,28.91,5075300.0,19.3218,19.6062,19.3083,19.5791,5075300.0
2009-03-25 10:00:00,28.91,29.12,28.9,28.92,4198400.0,19.5791,19.7214,19.5724,19.5859,4198400.0
2009-03-25 10:30:00,28.92,29.14,28.89,28.95,3910500.0,19.5859,19.7349,19.5656,19.6062,3910500.0
2009-03-25 11:00:00,28.95,29.09,28.85,28.94,1714300.0,19.6062,19.7011,19.5385,19.5995,1714300.0
2009-03-25 11:30:00,28.94,29.09,28.93,29.0,2283600.0,19.5995,19.7011,19.5927,19.6401,2283600.0
2009-03-25 12:00:00,29.0,29.14,28.9,28.93,1247300.0,19.6401,19.7349,19.5724,19.5927,1247300.0
2009-03-25 12:30:00,28.93,28.97,28.77,28.84,1494300.0,19.5927,19.6198,19.4843,19.5317,1494300.0
2009-03-25 13:00:00,28.84,28.9,28.54,28.58,1330500.0,19.5317,19.5724,19.3286,19.3557,1330500.0
2009-03-25 13:30:00,28.58,28.62,28.43,28.49,1457700.0,19.3557,19.3827,19.2541,19.2947,1457700.0
2009-03-25 14:00:00,28.48,28.5,28.12,28.24,3074700.0,19.2879,19.3015,19.0441,19.1254,3074700.0
2009-03-25 14:30:00,28.23,28.25,27.96,28.02,2919000.0,19.1186,19.1322,18.9358,18.9764,2919000.0
2009-03-25 15:00:00,28.02,28.42,27.93,28.4,2609300.0,18.9764,19.2473,18.9154,19.2338,2609300.0
2009-03-25 15:30:00,28.41,28.73,28.25,28.7,5563000.0,19.2405,19.4572,19.1322,19.4369,5563000.0
2009-03-26 09:30:00,29.82,30.2,29.67,29.73,7693000.0,20.1954,20.4528,20.0939,20.1345,7693000.0
2009-03-26 10:00:00,29.73,29.99,29.68,29.71,4359200.0,20.1345,20.3106,20.1006,20.1209,4359200.0
2009-03-26 10:30:00,29.71,29.99,29.65,29.92,2717100.0,20.1209,20.3106,20.0803,20.2632,2717100.0
2009-03-26 11:00:00,29.92,30.06,29.89,29.93,1993400.0,20.2632,20.358,20.2428,20.2699,1993400.0
2009-03-26 11:30:00,29.93,30.1,29.91,30.0,1796600.0,20.2699,20.3851,20.2564,20.3173,1796600.0
2009-03-26 12:00:00,30.0,30.14,29.95,30.12,1744800.0,20.3173,20.4122,20.2835,20.3986,1744800.0
2009-03-26 12:30:00,30.13,30.15,29.9,29.96,1591200.0,20.4054,20.4189,20.2496,20.2903,1591200.0
2009-03-26 13:00:00,29.95,30.27,29.95,30.17,2603500.0,20.2835,20.5002,20.2835,20.4325,2603500.0
2009-03-26 13:30:00,30.17,30.21,30.04,30.08,1530800.0,20.4325,20.4596,20.3444,20.3715,1530800.0
2009-03-26 14:00:00,30.09,30.24,30.0,30.02,1503500.0,20.3783,20.4799,20.3173,20.3309,1503500.0
2009-03-26 14:30:00,30.02,30.09,29.83,29.84,2525100.0,20.3309,20.3783,20.2022,20.209,2525100.0
2009-03-26 15:00:00,29.84,30.11,29.82,30.08,2927500.0,20.209,20.3918,20.1954,20.3715,2927500.0
2009-03-26 15:30:00,30.09,30.23,30.01,30.17,7188800.0,20.3783,20.4731,20.3241,20.4325,7188800.0
2009-03-27 09:30:00,29.75,29.76,29.49,29.64,2869600.0,20.148,20.1548,19.972,20.0735,2869600.0
2009-03-27 10:00:00,29.64,29.67,29.45,29.65,2256100.0,20.0735,20.0939,19.9449,20.0803,2256100.0
2009-03-27 10:30:00,29.65,29.74,29.55,29.71,1952600.0,20.0803,20.1413,20.0126,20.1209,1952600.0
2009-03-27 11:00:00,29.71,29.84,29.65,29.77,1508900.0,20.1209,20.209,20.0803,20.1616,1508900.0
2009-03-27 11:30:00,29.77,29.88,29.7,29.79,1316700.0,20.1616,20.2361,20.1142,20.1751,1316700.0
2009-03-27 12:00:00,29.8,29.91,29.72,29.72,1043700.0,20.1819,20.2564,20.1277,20.1277,1043700.0
2009-03-27 12:30:00,29.73,29.81,29.64,29.67,861000.0,20.1345,20.1887,20.0735,20.0939,861000.0
2009-03-27 13:00:00,29.68,29.74,29.62,29.67,1150400.0,20.1006,20.1413,20.06,20.0939,1150400.0
2009-03-27 13:30:00,29.68,29.78,29.49,29.55,1606200.0,20.1006,20.1684,19.972,20.0126,1606200.0
2009-03-27 14:00:00,29.56,29.78,29.49,29.7,1235700.0,20.0194,20.1684,19.972,20.1142,1235700.0
2009-03-27 14:30:00,29.69,29.75,29.55,29.74,1546600.0,20.1074,20.148,20.0126,20.1413,1546600.0
2009-03-27 15:00:00,29.73,29.87,29.67,29.7,1771000.0,20.1345,20.2293,20.0939,20.1142,1771000.0
2009-03-27 15:30:00,29.7,29.8,29.6,29.72,4710400.0,20.1142,20.1819,20.0464,20.1277,4710400.0
2009-03-30 09:30:00,28.14,28.15,27.71,27.84,6098500.0,19.0577,19.0644,18.7665,18.8545,6098500.0
2009-03-30 10:00:00,27.83,27.88,27.77,27.85,1961700.0,18.8477,18.8816,18.8071,18.8613,1961700.0
2009-03-30 10:30:00,27.84,27.84,27.64,27.75,2107000.0,18.8545,18.8545,18.719,18.7935,2107000.0
2009-03-30 11:00:00,27.76,27.82,27.62,27.66,1699300.0,18.8003,18.841,18.7055,18.7326,1699300.0
2009-03-30 11:30:00,27.66,27.71,27.6,27.7,1795900.0,18.7326,18.7665,18.692,18.7597,1795900.0
2009-03-30 12:00:00,27.7,27.82,27.6,27.82,1470400.0,18.7597,18.841,18.692,18.841,1470400.0
2009-03-30 12:30:00,27.81,27.82,27.6,27.7,785700.0,18.8342,18.841,18.692,18.7597,785700.0
2009-03-30 13:00:00,27.7,27.73,27.62,27.71,1203600.0,18.7597,18.78,18.7055,18.7665,1203600.0
2009-03-30 13:30:00,27.7,27.73,27.51,27.53,1334100.0,18.7597,18.78,18.631,18.6446,1334100.0
2009-03-30 14:00:00,27.52,27.7,27.5,27.63,1130800.0,18.6378,18.7597,18.6242,18.7123,1130800.0
2009-03-30 14:30:00,27.63,27.67,27.5,27.51,1634100.0,18.7123,18.7394,18.6242,18.631,1634100.0
2009-03-30 15:00:00,27.51,27.8,27.5,27.7,2119800.0,18.631,18.8274,18.6242,18.7597,2119800.0
2009-03-30 15:30:00,27.71,27.93,27.65,27.79,5489900.0,18.7665,18.9154,18.7258,18.8206,5489900.0
2009-03-31 09:30:00,28.6,28.61,28.23,28.32,2962800.0,19.3692,19.376,19.1186,19.1796,2962800.0
2009-03-31 10:00:00,28.32,28.46,28.27,28.4,2032300.0,19.1796,19.2744,19.1457,19.2338,2032300.0
2009-03-31 10:30:00,28.41,28.57,28.4,28.43,1549800.0,19.2405,19.3489,19.2338,19.2541,1549800.0
2009-03-31 11:00:00,28.43,28.58,28.3,28.53,1570300.0,19.2541,19.3557,19.166,19.3218,1570300.0
2009-03-31 11:30:00,28.52,28.58,28.44,28.53,1613000.0,19.315,19.3557,19.2608,19.3218,1613000.0
2009-03-31 12:00:00,28.52,28.55,28.42,28.43,1210400.0,19.315,19.3353,19.2473,19.2541,1210400.0
2009-03-31 12:30:00,28.43,28.57,28.42,28.56,796900.0,19.2541,19.3489,19.2473,19.3421,796900.0
2009-03-31 13:00:00,28.57,28.69,28.56,28.62,1833900.0,19.3489,19.4302,19.3421,19.3827,1833900.0
2009-03-31 13:30:00,28.63,28.7,28.6,28.69,1182900.0,19.3895,19.4369,19.3692,19.4302,1182900.0
2009-03-31 14:00:00,28.7,28.82,28.64,28.66,2097300.0,19.4369,19.5182,19.3963,19.4098,2097300.0
2009-03-31 14:30:00,28.67,28.87,28.67,28.76,1438900.0,19.4166,19.5521,19.4166,19.4776,1438900.0
2009-03-31 15:00:00,28.76,28.82,28.64,28.81,1703800.0,19.4776,19.5182,19.3963,19.5114,1703800.0
2009-03-31 15:30:00,28.8,28.81,28.46,28.51,5699300.0,19.5047,19.5114,19.2744,19.3083,5699300.0
2009-04-01 09:30:00,28.43,28.51,28.27,28.49,5079500.0,19.2541,19.3083,19.1457,19.2947,5079500.0
2009-04-01 10:00:00,28.5,28.88,28.5,28.86,3952400.0,19.3015,19.5588,19.3015,19.5453,3952400.0
2009-04-01 10:30:00,28.86,29.1,28.77,29.05,2580300.0,19.5453,19.7078,19.4843,19.674,2580300.0
2009-04-01 11:00:00,29.04,29.08,28.88,29.02,2074500.0,19.6672,19.6943,19.5588,19.6536,2074500.0
2009-04-01 11:30:00,29.02,29.15,28.99,29.1,1155300.0,19.6536,19.7417,19.6333,19.7078,1155300.0
2009-04-01 12:00:00,29.1,29.23,29.09,29.15,849600.0,19.7078,19.7959,19.7011,19.7417,849600.0
2009-04-01 12:30:00,29.14,29.19,28.97,29.0,1145000.0,19.7349,19.7688,19.6198,19.6401,1145000.0
2009-04-01 13:00:00,29.0,29.11,28.96,29.08,1148800.0,19.6401,19.7146,19.613,19.6943,1148800.0
2009-04-01 13:30:00,29.07,29.22,28.98,29.21,930000.0,19.6875,19.7891,19.6266,19.7823,930000.0
2009-04-01 14:00:00,29.22,29.31,29.16,29.22,1369100.0,19.7891,19.85,19.7485,19.7891,1369100.0
2009-04-01 14:30:00,29.22,29.34,29.15,29.26,1859700.0,19.7891,19.8704,19.7417,19.8162,1859700.0
2009-04-01 15:00:00,29.27,29.27,28.97,29.13,3117200.0,19.823,19.823,19.6198,19.7281,3117200.0
2009-04-01 15:30:00,29.14,29.35,29.05,29.22,3804100.0,19.7349,19.8771,19.674,19.7891,3804100.0
2009-04-02 09:30:00,30.5,30.77,30.39,30.74,5835200.0,20.656,20.8388,20.5815,20.8185,5835200.0
2009-04-02 10:00:00,30.75,31.0,30.7,30.77,6064500.0,20.8253,20.9946,20.7914,20.8388,6064500.0
2009-04-02 10:30:00,30.78,31.09,30.45,31.08,4516300.0,20.8456,21.0555,20.6221,21.0488,4516300.0
2009-04-02 11:00:00,31.08,31.34,31.07,31.27,3613800.0,21.0488,21.2249,21.042,21.1774,3613800.0
2009-04-02 11:30:00,31.27,31.37,31.21,31.32,4776200.0,21.1774,21.2452,21.1368,21.2113,4776200.0
2009-04-02 12:00:00,31.32,31.47,31.23,31.42,2454700.0,21.2113,21.3129,21.1504,21.279,2454700.0
2009-04-02 12:30:00,31.43,31.46,31.25,31.26,1670700.0,21.2858,21.3061,21.1639,21.1707,1670700.0
2009-04-02 13:00:00,31.26,31.28,31.08,31.1,1696700.0,21.1707,21.1842,21.0488,21.0623,1696700.0
2009-04-02 13:30:00,31.1,31.19,30.96,31.02,2305900.0,21.0623,21.1233,20.9675,21.0081,2305900.0
2009-04-02 14:00:00,31.03,31.19,31.0,31.18,1336600.0,21.0149,21.1233,20.9946,21.1165,1336600.0
2009-04-02 14:30:00,31.18,31.37,31.13,31.16,1506900.0,21.1165,21.2452,21.0826,21.103,1506900.0
2009-04-02 15:00:00,31.17,31.23,30.98,31.08,2196200.0,21.1097,21.1504,20.981,21.0488,2196200.0
2009-04-02 15:30:00,31.09,31.15,30.68,30.83,6071900.0,21.0555,21.0962,20.7779,20.8795,6071900.0
2009-04-03 09:30:00,30.64,30.74,30.52,30.62,3427700.0,20.7508,20.8185,20.6695,20.7372,3427700.0
2009-04-03 10:00:00,30.62,30.63,30.44,30.57,2778200.0,20.7372,20.744,20.6153,20.7034,2778200.0
2009-04-03 10:30:00,30.57,30.61,30.37,30.53,2019700.0,20.7034,20.7305,20.5679,20.6763,2019700.0
2009-04-03 11:00:00,30.53,30.59,30.42,30.46,1570200.0,20.6763,20.7169,20.6018,20.6289,1570200.0
2009-04-03 11:30:00,30.47,30.75,30.46,30.75,2267200.0,20.6357,20.8253,20.6289,20.8253,2267200.0
2009-04-03 12:00:00,30.75,30.86,30.74,30.81,1833500.0,20.8253,20.8998,20.8185,20.8659,1833500.0
2009-04-03 12:30:00,30.82,30.89,30.76,30.81,1457100.0,20.8727,20.9201,20.8321,20.8659,1457100.0
2009-04-03 13:00:00,30.8,30.86,30.72,30.78,962500.0,20.8591,20.8998,20.805,20.8456,962500.0
2009-04-03 13:30:00,30.78,30.85,30.69,30.82,880200.0,20.8456,20.893,20.7846,20.8727,880200.0
2009-04-03 14:00:00,30.83,31.01,30.75,30.99,1260200.0,20.8795,21.0014,20.8253,20.9878,1260200.0
2009-04-03 14:30:00,31.0,31.03,30.88,30.93,2104800.0,20.9946,21.0149,20.9133,20.9472,2104800.0
2009-04-03 15:00:00,30.92,30.94,30.73,30.76,1659900.0,20.9404,20.954,20.8117,20.8321,1659900.0
2009-04-03 15:30:00,30.76,30.97,30.42,30.94,3186900.0,20.8321,20.9743,20.6018,20.954,3186900.0
2009-04-06 09:30:00,30.79,30.92,30.53,30.66,4576100.0,20.8524,20.9404,20.6763,20.7643,4576100.0
2009-04-06 10:00:00,30.66,30.84,30.57,30.57,1735500.0,20.7643,20.8862,20.7034,20.7034,1735500.0
2009-04-06 10:30:00,30.58,30.66,30.53,30.61,1565900.0,20.7101,20.7643,20.6763,20.7305,1565900.0
2009-04-06 11:00:00,30.61,30.62,30.47,30.59,1279600.0,20.7305,20.7372,20.6357,20.7169,1279600.0
2009-04-06 11:30:00,30.58,30.64,30.39,30.42,1348100.0,20.7101,20.7508,20.5815,20.6018,1348100.0
2009-04-06 12:00:00,30.42,30.49,30.35,30.41,602800.0,20.6018,20.6492,20.5544,20.595,602800.0
2009-04-06 12:30:00,30.4,30.5,30.33,30.5,968000.0,20.5882,20.656,20.5408,20.656,968000.0
2009-04-06 13:00:00,30.5,30.85,30.37,30.38,839800.0,20.656,20.893,20.5679,20.5747,839800.0
2009-04-06 13:30:00,30.39,30.55,30.35,30.51,915200.0,20.5815,20.6898,20.5544,20.6627,915200.0
2009-04-06 14:00:00,30.5,30.66,30.49,30.64,1804400.0,20.656,20.7643,20.6492,20.7508,1804400.0
2009-04-06 14:30:00,30.64,30.74,30.45,30.68,1540800.0,20.7508,20.8185,20.6221,20.7779,1540800.0
2009-04-06 15:00:00,30.67,30.84,30.64,30.72,1327500.0,20.7711,20.8862,20.7508,20.805,1327500.0
2009-04-06 15:30:00,30.73,30.99,30.69,30.93,3139700.0,20.8117,20.9878,20.7846,20.9472,3139700.0
2009-04-07 09:30:00,30.38,30.43,30.11,30.32,3098200.0,20.5747,20.6086,20.3918,20.5341,3098200.0
2009-04-07 10:00:00,30.31,30.5,30.23,30.49,2208600.0,20.5273,20.656,20.4731,20.6492,2208600.0
2009-04-07 10:30:00,30.49,30.67,30.47,30.57,2605800.0,20.6492,20.7711,20.6357,20.7034,2605800.0
2009-04-07 11:00:00,30.57,30.64,30.49,30.54,669900.0,20.7034,20.7508,20.6492,20.6831,669900.0
2009-04-07 11:30:00,30.54,30.63,30.48,30.51,1034100.0,20.6831,20.744,20.6424,20.6627,1034100.0
2009-04-07 12:00:00,30.51,30.61,30.4,30.43,2064800.0,20.6627,20.7305,20.5882,20.6086,2064800.0
2009-04-07 12:30:00,30.42,30.5,30.4,30.49,543500.0,20.6018,20.656,20.5882,20.6492,543500.0
2009-04-07 13:00:00,30.48,30.49,30.24,30.26,788000.0,20.6424,20.6492,20.4799,20.4934,788000.0
2009-04-07 13:30:00,30.25,30.29,30.16,30.2,1348700.0,20.4867,20.5137,20.4257,20.4528,1348700.0
2009-04-07 14:00:00,30.2,30.27,30.12,30.18,1655400.0,20.4528,20.5002,20.3986,20.4393,1655400.0
2009-04-07 14:30:00,30.19,30.26,30.11,30.26,1090500.0,20.446,20.4934,20.3918,20.4934,1090500.0
2009-04-07 15:00:00,30.25,30.41,30.2,30.33,902100.0,20.4867,20.595,20.4528,20.5408,902100.0
2009-04-07 15:30:00,30.33,30.51,30.17,30.28,5095200.0,20.5408,20.6627,20.4325,20.507,5095200.0
2009-04-08 09:30:00,30.47,30.65,30.43,30.57,3452300.0,20.6357,20.7576,20.6086,20.7034,3452300.0
2009-04-08 10:00:00,30.57,30.58,30.15,30.16,2379300.0,20.7034,20.7101,20.4189,20.4257,2379300.0
2009-04-08 10:30:00,30.17,30.4,30.12,30.26,1920900.0,20.4325,20.5882,20.3986,20.4934,1920900.0
2009-04-08 11:00:00,30.25,30.41,30.25,30.37,1489200.0,20.4867,20.595,20.4867,20.5679,1489200.0
2009-04-08 11:30:00,30.37,30.55,30.35,30.5,1177900.0,20.5679,20.6898,20.5544,20.656,1177900.0
2009-04-08 12:00:00,30.5,30.57,30.45,30.53,706800.0,20.656,20.7034,20.6221,20.6763,706800.0
2009-04-08 12:30:00,30.52,30.72,30.49,30.69,1821400.0,20.6695,20.805,20.6492,20.7846,1821400.0
2009-04-08 13:00:00,30.69,30.7,30.59,30.61,783000.0,20.7846,20.7914,20.7169,20.7305,783000.0
2009-04-08 13:30:00,30.61,30.65,30.53,30.58,648100.0,20.7305,20.7576,20.6763,20.7101,648100.0
2009-04-08 14:00:00,30.57,30.59,30.33,30.39,766400.0,20.7034,20.7169,20.5408,20.5815,766400.0
2009-04-08 14:30:00,30.38,30.43,30.24,30.28,1310800.0,20.5747,20.6086,20.4799,20.507,1310800.0
2009-04-08 15:00:00,30.28,30.43,30.18,30.36,953400.0,20.507,20.6086,20.4393,20.5612,953400.0
2009-04-08 15:30:00,30.37,30.56,30.36,30.51,2861400.0,20.5679,20.6966,20.5612,20.6627,2861400.0
2009-04-09 09:30:00,31.72,31.77,31.52,31.73,2525500.0,21.4822,21.5161,21.3468,21.489,2525500.0
2009-04-09 10:00:00,31.73,31.8,31.7,31.77,1681500.0,21.489,21.5364,21.4687,21.5161,1681500.0
2009-04-09 10:30:00,31.77,31.78,31.64,31.68,1368200.0,21.5161,21.5228,21.428,21.4551,1368200.0
2009-04-09 11:00:00,31.68,31.71,31.57,31.58,1265500.0,21.4551,21.4754,21.3806,21.3874,1265500.0
2009-04-09 11:30:00,31.58,31.69,31.49,31.69,1034200.0,21.3874,21.4619,21.3264,21.4619,1034200.0
2009-04-09 12:00:00,31.69,31.71,31.62,31.68,1667900.0,21.4619,21.4754,21.4145,21.4551,1667900.0
2009-04-09 12:30:00,31.67,31.72,31.65,31.67,791900.0,21.4483,21.4822,21.4348,21.4483,791900.0
2009-04-09 13:00:00,31.67,31.79,31.65,31.7,1450500.0,21.4483,21.5296,21.4348,21.4687,1450500.0
2009-04-09 13:30:00,31.69,31.72,31.63,31.7,728000.0,21.4619,21.4822,21.4213,21.4687,728000.0
2009-04-09 14:00:00,31.7,31.72,31.59,31.66,685800.0,21.4687,21.4822,21.3942,21.4416,685800.0
2009-04-09 14:30:00,31.65,31.78,31.65,31.76,1299500.0,21.4348,21.5228,21.4348,21.5093,1299500.0
2009-04-09 15:00:00,31.76,31.8,31.68,31.75,1236700.0,21.5093,21.5364,21.4551,21.5025,1236700.0
2009-04-09 15:30:00,31.75,31.88,31.65,31.83,4436300.0,21.5025,21.5906,21.4348,21.5567,4436300.0
2009-04-13 09:30:00,31.97,32.08,31.77,31.81,2986400.0,21.6515,21.726,21.5161,21.5432,2986400.0
2009-04-13 10:00:00,31.81,32.0,31.77,31.98,1847900.0,21.5432,21.6718,21.5161,21.6583,1847900.0
2009-04-13 10:30:00,31.98,32.0,31.87,31.96,1477400.0,21.6583,21.6718,21.5838,21.6447,1477400.0
2009-04-13 11:00:00,31.96,31.98,31.83,31.95,731700.0,21.6447,21.6583,21.5567,21.638,731700.0
2009-04-13 11:30:00,31.96,31.96,31.84,31.91,610200.0,21.6447,21.6447,21.5635,21.6109,610200.0
2009-04-13 12:00:00,31.92,32.0,31.9,31.99,484000.0,21.6177,21.6718,21.6041,21.6651,484000.0
2009-04-13 12:30:00,31.99,32.15,31.98,32.13,716600.0,21.6651,21.7734,21.6583,21.7599,716600.0
2009-04-13 13:00:00,32.13,32.19,32.02,32.16,933000.0,21.7599,21.8005,21.6854,21.7802,933000.0
2009-04-13 13:30:00,32.16,32.34,32.16,32.34,1075900.0,21.7802,21.9021,21.7802,21.9021,1075900.0
2009-04-13 14:00:00,32.34,32.4,32.24,32.3,1357700.0,21.9021,21.9427,21.8344,21.875,1357700.0
2009-04-13 14:30:00,32.31,32.43,32.25,32.29,1515000.0,21.8818,21.9631,21.8411,21.8682,1515000.0
2009-04-13 15:00:00,32.29,32.5,32.24,32.46,1688300.0,21.8682,22.0105,21.8344,21.9834,1688300.0
2009-04-13 15:30:00,32.45,32.48,32.15,32.16,4385500.0,21.9766,21.9969,21.7734,21.7802,4385500.0
2009-04-14 09:30:00,32.19,32.3,31.93,32.22,4229400.0,21.8005,21.875,21.6244,21.8208,4229400.0
2009-04-14 10:00:00,32.22,32.48,32.18,32.47,2641900.0,21.8208,21.9969,21.7937,21.9901,2641900.0
2009-04-14 10:30:00,32.47,32.6,32.1,32.53,2032300.0,21.9901,22.0782,21.7396,22.0308,2032300.0
2009-04-14 11:00:00,32.52,32.58,32.33,32.34,1431700.0,22.024,22.0646,21.8953,21.9021,1431700.0
2009-04-14 11:30:00,32.33,32.54,32.33,32.47,1342900.0,21.8953,22.0375,21.8953,21.9901,1342900.0
2009-04-14 12:00:00,32.47,32.47,32.27,32.37,882900.0,21.9901,21.9901,21.8547,21.9224,882900.0
2009-04-14 12:30:00,32.37,32.39,31.99,32.04,1660900.0,21.9224,21.936,21.6651,21.6989,1660900.0
2009-04-14 13:00:00,32.03,32.07,31.94,32.02,2024800.0,21.6922,21.7192,21.6312,21.6854,2024800.0
2009-04-14 13:30:00,32.01,32.1,31.98,32.05,1037100.0,21.6786,21.7396,21.6583,21.7057,1037100.0
2009-04-14 14:00:00,32.04,32.17,31.95,32.16,814000.0,21.6989,21.787,21.638,21.7802,814000.0
2009-04-14 14:30:00,32.16,32.21,32.07,32.21,907500.0,21.7802,21.8141,21.7192,21.8141,907500.0
2009-04-14 15:00:00,32.21,32.32,32.13,32.17,1551900.0,21.8141,21.8886,21.7599,21.787,1551900.0
2009-04-14 15:30:00,32.16,32.21,32.01,32.07,3446000.0,21.7802,21.8141,21.6786,21.7192,3446000.0
2009-04-15 09:30:00,32.5,32.7,32.45,32.67,4490100.0,22.0105,22.1459,21.9766,22.1256,4490100.0
2009-04-15 10:00:00,32.67,32.89,32.63,32.75,2901900.0,22.1256,22.2746,22.0985,22.1798,2901900.0
2009-04-15 10:30:00,32.74,32.8,32.63,32.68,1941600.0,22.173,22.2136,22.0985,22.1324,1941600.0
2009-04-15 11:00:00,32.68,32.75,32.57,32.71,1553300.0,22.1324,22.1798,22.0579,22.1527,1553300.0
2009-04-15 11:30:00,32.7,32.9,32.7,32.85,1409400.0,22.1459,22.2814,22.1459,22.2475,1409400.0
2009-04-15 12:00:00,32.85,32.95,32.82,32.9,1219700.0,22.2475,22.3152,22.2272,22.2814,1219700.0
2009-04-15 12:30:00,32.89,33.0,32.79,32.99,1068100.0,22.2746,22.3491,22.2069,22.3423,1068100.0
2009-04-15 13:00:00,32.99,33.02,32.53,32.87,855700.0,22.3423,22.3626,22.0308,22.261,855700.0
2009-04-15 13:30:00,32.86,32.95,32.75,32.83,702300.0,22.2543,22.3152,22.1798,22.2339,702300.0
2009-04-15 14:00:00,32.84,32.95,32.67,32.7,1010100.0,22.2407,22.3152,22.1256,22.1459,1010100.0
2009-04-15 14:30:00,32.69,32.77,32.62,32.7,1140900.0,22.1391,22.1933,22.0917,22.1459,1140900.0
2009-04-15 15:00:00,32.7,32.96,32.7,32.9,1487400.0,22.1459,22.322,22.1459,22.2814,1487400.0
2009-04-15 15:30:00,32.89,33.23,32.87,33.2,5617400.0,22.2746,22.5048,22.261,22.4845,5617400.0
2009-04-16 09:30:00,32.88,32.93,32.5,32.69,3644700.0,22.2678,22.3017,22.0105,22.1391,3644700.0
2009-04-16 10:00:00,32.68,32.74,32.5,32.69,2477800.0,22.1324,22.173,22.0105,22.1391,2477800.0
2009-04-16 10:30:00,32.7,32.8,32.43,32.46,1941600.0,22.1459,22.2136,21.9631,21.9834,1941600.0
2009-04-16 11:00:00,32.46,32.61,32.44,32.55,1123100.0,21.9834,22.085,21.9698,22.0443,1123100.0
2009-04-16 11:30:00,32.55,32.71,32.38,32.69,996900.0,22.0443,22.1527,21.9292,22.1391,996900.0
2009-04-16 12:00:00,32.69,32.71,32.61,32.65,927800.0,22.1391,22.1527,22.085,22.112,927800.0
2009-04-16 12:30:00,32.65,32.82,32.63,32.8,1017200.0,22.112,22.2272,22.0985,22.2136,1017200.0
2009-04-16 13:00:00,32.79,32.86,32.76,32.83,998100.0,22.2069,22.2543,22.1865,22.2339,998100.0
2009-04-16 13:30:00,32.83,32.86,32.65,32.76,857700.0,22.2339,22.2543,22.112,22.1865,857700.0
2009-04-16 14:00:00,32.76,32.93,32.75,32.93,806200.0,22.1865,22.3017,22.1798,22.3017,806200.0
2009-04-16 14:30:00,32.93,33.14,32.92,33.09,1460300.0,22.3017,22.4439,22.2949,22.41,1460300.0
2009-04-16 15:00:00,33.1,33.18,33.0,33.06,3751900.0,22.4168,22.471,22.3491,22.3897,3751900.0
2009-04-16 15:30:00,33.05,33.1,32.86,32.9,3663100.0,22.3829,22.4168,22.2543,22.2814,3663100.0
2009-04-17 09:30:00,32.53,32.64,32.37,32.52,5289400.0,22.0308,22.1053,21.9224,22.024,5289400.0
2009-04-17 10:00:00,32.52,32.56,32.43,32.47,2119500.0,22.024,22.0511,21.9631,21.9901,2119500.0
2009-04-17 10:30:00,32.47,32.47,32.33,32.39,1459600.0,21.9901,21.9901,21.8953,21.936,1459600.0
2009-04-17 11:00:00,32.38,32.44,32.31,32.35,1799900.0,21.9292,21.9698,21.8818,21.9089,1799900.0
2009-04-17 11:30:00,32.34,32.56,32.33,32.51,1061000.0,21.9021,22.0511,21.8953,22.0172,1061000.0
2009-04-17 12:00:00,32.52,32.56,32.43,32.55,1259900.0,22.024,22.0511,21.9631,22.0443,1259900.0
2009-04-17 12:30:00,32.55,32.57,32.44,32.53,550300.0,22.0443,22.0579,21.9698,22.0308,550300.0
2009-04-17 13:00:00,32.53,32.64,32.51,32.63,579700.0,22.0308,22.1053,22.0172,22.0985,579700.0
2009-04-17 13:30:00,32.64,32.73,32.58,32.72,402900.0,22.1053,22.1662,22.0646,22.1595,402900.0
2009-04-17 14:00:00,32.72,32.72,32.61,32.65,858400.0,22.1595,22.1595,22.085,22.112,858400.0
2009-04-17 14:30:00,32.65,32.72,32.49,32.49,899500.0,22.112,22.1595,22.0037,22.0037,899500.0
2009-04-17 15:00:00,32.49,32.63,32.47,32.57,1005100.0,22.0037,22.0985,21.9901,22.0579,1005100.0
2009-04-17 15:30:00,32.58,32.68,32.33,32.41,3310200.0,22.0646,22.1324,21.8953,21.9495,3310200.0
2009-04-20 09:30:00,32.32,32.34,31.65,31.68,3714500.0,21.8886,21.9021,21.4348,21.4551,3714500.0
2009-04-20 10:00:00,31.69,31.71,31.56,31.57,2096600.0,21.4619,21.4754,21.3738,21.3806,2096600.0
2009-04-20 10:30:00,31.57,31.57,31.33,31.42,2783200.0,21.3806,21.3806,21.2181,21.279,2783200.0
2009-04-20 11:00:00,31.41,31.49,31.31,31.47,1489100.0,21.2723,21.3264,21.2045,21.3129,1489100.0
2009-04-20 11:30:00,31.48,31.49,31.35,31.36,1097900.0,21.3197,21.3264,21.2316,21.2384,1097900.0
2009-04-20 12:00:00,31.36,31.41,31.32,31.33,587100.0,21.2384,21.2723,21.2113,21.2181,587100.0
2009-04-20 12:30:00,31.33,31.42,31.3,31.41,431600.0,21.2181,21.279,21.1978,21.2723,431600.0
2009-04-20 13:00:00,31.42,31.42,31.28,31.29,950400.0,21.279,21.279,21.1842,21.191,950400.0
2009-04-20 13:30:00,31.29,31.43,31.24,31.4,648400.0,21.191,21.2858,21.1571,21.2655,648400.0
2009-04-20 14:00:00,31.4,31.41,31.33,31.38,730800.0,21.2655,21.2723,21.2181,21.2519,730800.0
2009-04-20 14:30:00,31.38,31.41,31.29,31.3,667400.0,21.2519,21.2723,21.191,21.1978,667400.0
2009-04-20 15:00:00,31.3,31.37,31.29,31.36,642400.0,21.1978,21.2452,21.191,21.2384,642400.0
2009-04-20 15:30:00,31.36,31.5,31.33,31.38,3232900.0,21.2384,21.3332,21.2181,21.2519,3232900.0
2009-04-21 09:30:00,31.25,31.55,31.08,31.5,2336000.0,21.1639,21.3671,21.0488,21.3332,2336000.0
2009-04-21 10:00:00,31.5,31.54,31.35,31.39,1214600.0,21.3332,21.3603,21.2316,21.2587,1214600.0
2009-04-21 10:30:00,31.38,31.69,31.34,31.68,1627100.0,21.2519,21.4619,21.2249,21.4551,1627100.0
2009-04-21 11:00:00,31.69,31.96,31.66,31.86,1127300.0,21.4619,21.6447,21.4416,21.577,1127300.0
2009-04-21 11:30:00,31.86,32.04,31.86,32.01,1184500.0,21.577,21.6989,21.577,21.6786,1184500.0
2009-04-21 12:00:00,32.01,32.08,31.94,31.95,939700.0,21.6786,21.726,21.6312,21.638,939700.0
2009-04-21 12:30:00,31.95,32.14,31.95,32.03,839800.0,21.638,21.7667,21.638,21.6922,839800.0
2009-04-21 13:00:00,32.03,32.1,32.0,32.05,972000.0,21.6922,21.7396,21.6718,21.7057,972000.0
2009-04-21 13:30:00,32.05,32.08,31.99,32.04,986200.0,21.7057,21.726,21.6651,21.6989,986200.0
2009-04-21 14:00:00,32.05,32.09,31.83,31.98,1142200.0,21.7057,21.7328,21.5567,21.6583,1142200.0
2009-04-21 14:30:00,31.98,32.16,31.97,32.03,1400000.0,21.6583,21.7802,21.6515,21.6922,1400000.0
2009-04-21 15:00:00,32.03,32.26,31.4,32.16,2622400.0,21.6922,21.8479,21.2655,21.7802,2622400.0
2009-04-21 15:30:00,32.17,32.24,32.0,32.23,3576400.0,21.787,21.8344,21.6718,21.8276,3576400.0
2009-04-22 09:30:00,30.99,31.18,30.85,31.1,3672800.0,20.9878,21.1165,20.893,21.0623,3672800.0
2009-04-22 10:00:00,31.1,31.63,31.1,31.61,4343500.0,21.0623,21.4213,21.0623,21.4077,4343500.0
2009-04-22 10:30:00,31.61,31.66,31.5,31.52,1479900.0,21.4077,21.4416,21.3332,21.3468,1479900.0
2009-04-22 11:00:00,31.53,31.6,31.46,31.58,1328000.0,21.3535,21.4009,21.3061,21.3874,1328000.0
2009-04-22 11:30:00,31.58,31.71,31.57,31.71,999200.0,21.3874,21.4754,21.3806,21.4754,999200.0
2009-04-22 12:00:00,31.71,31.72,31.55,31.55,815100.0,21.4754,21.4822,21.3671,21.3671,815100.0
2009-04-22 12:30:00,31.55,31.58,31.32,31.47,2102100.0,21.3671,21.3874,21.2113,21.3129,2102100.0
2009-04-22 13:00:00,31.47,31.52,31.41,31.5,1056700.0,21.3129,21.3468,21.2723,21.3332,1056700.0
2009-04-22 13:30:00,31.49,31.59,31.39,31.39,743300.0,21.3264,21.3942,21.2587,21.2587,743300.0
2009-04-22 14:00:00,31.39,31.58,31.38,31.58,959100.0,21.2587,21.3874,21.2519,21.3874,959100.0
2009-04-22 14:30:00,31.58,31.71,31.51,31.54,1638800.0,21.3874,21.4754,21.34,21.3603,1638800.0
2009-04-22 15:00:00,31.54,31.64,31.45,31.49,1447900.0,21.3603,21.428,21.2994,21.3264,1447900.0
2009-04-22 15:30:00,31.49,31.52,31.07,31.14,4534900.0,21.3264,21.3468,21.042,21.0894,4534900.0
2009-04-23 09:30:00,31.65,31.79,31.57,31.66,2558400.0,21.4348,21.5296,21.3806,21.4416,2558400.0
2009-04-23 10:00:00,31.66,31.78,31.48,31.75,2055200.0,21.4416,21.5228,21.3197,21.5025,2055200.0
2009-04-23 10:30:00,31.76,31.84,31.59,31.62,1354600.0,21.5093,21.5635,21.3942,21.4145,1354600.0
2009-04-23 11:00:00,31.62,31.68,31.3,31.32,2761000.0,21.4145,21.4551,21.1978,21.2113,2761000.0
2009-04-23 11:30:00,31.31,31.4,31.25,31.29,1176500.0,21.2045,21.2655,21.1639,21.191,1176500.0
2009-04-23 12:00:00,31.28,31.4,31.22,31.38,706300.0,21.1842,21.2655,21.1436,21.2519,706300.0
2009-04-23 12:30:00,31.38,31.47,31.31,31.44,435900.0,21.2519,21.3129,21.2045,21.2926,435900.0
2009-04-23 13:00:00,31.44,31.66,31.44,31.58,1271500.0,21.2926,21.4416,21.2926,21.3874,1271500.0
2009-04-23 13:30:00,31.58,31.61,31.48,31.53,737700.0,21.3874,21.4077,21.3197,21.3535,737700.0
2009-04-23 14:00:00,31.54,31.55,31.4,31.51,1079900.0,21.3603,21.3671,21.2655,21.34,1079900.0
2009-04-23 14:30:00,31.52,31.7,31.44,31.47,1501500.0,21.3468,21.4687,21.2926,21.3129,1501500.0
2009-04-23 15:00:00,31.46,31.53,31.33,31.43,1780700.0,21.3061,21.3535,21.2181,21.2858,1780700.0
2009-04-23 15:30:00,31.42,31.68,31.33,31.67,3000400.0,21.279,21.4551,21.2181,21.4483,3000400.0
2009-04-24 09:30:00,32.05,32.19,31.99,32.19,1554400.0,21.7057,21.8005,21.6651,21.8005,1554400.0
2009-04-24 10:00:00,32.2,32.3,32.05,32.17,1408400.0,21.8073,21.875,21.7057,21.787,1408400.0
2009-04-24 10:30:00,32.17,32.32,32.13,32.28,1117600.0,21.787,21.8886,21.7599,21.8615,1117600.0
2009-04-24 11:00:00,32.28,32.33,32.19,32.29,944800.0,21.8615,21.8953,21.8005,21.8682,944800.0
2009-04-24 11:30:00,32.29,32.46,32.29,32.43,1137500.0,21.8682,21.9834,21.8682,21.9631,1137500.0
2009-04-24 12:00:00,32.43,32.44,32.33,32.35,284300.0,21.9631,21.9698,21.8953,21.9089,284300.0
2009-04-24 12:30:00,32.35,32.48,32.32,32.4,622400.0,21.9089,21.9969,21.8886,21.9427,622400.0
2009-04-24 13:00:00,32.4,32.41,32.29,32.34,542300.0,21.9427,21.9495,21.8682,21.9021,542300.0
2009-04-24 13:30:00,32.34,32.35,32.2,32.24,509700.0,21.9021,21.9089,21.8073,21.8344,509700.0
2009-04-24 14:00:00,32.23,32.3,32.0,32.3,2546600.0,21.8276,21.875,21.6718,21.875,2546600.0
2009-04-24 14:30:00,32.31,32.46,32.27,32.38,1594100.0,21.8818,21.9834,21.8547,21.9292,1594100.0
2009-04-24 15:00:00,32.38,32.49,32.33,32.4,1378600.0,21.9292,22.0037,21.8953,21.9427,1378600.0
2009-04-24 15:30:00,32.39,32.5,32.08,32.34,3083100.0,21.936,22.0105,21.726,21.9021,3083100.0
2009-04-27 09:30:00,31.08,31.36,30.95,31.35,4004500.0,21.0488,21.2384,20.9607,21.2316,4004500.0
2009-04-27 10:00:00,31.34,31.36,31.06,31.25,2304300.0,21.2249,21.2384,21.0352,21.1639,2304300.0
2009-04-27 10:30:00,31.25,31.28,31.14,31.27,2310600.0,21.1639,21.1842,21.0894,21.1774,2310600.0
2009-04-27 11:00:00,31.27,31.33,31.2,31.31,2178400.0,21.1774,21.2181,21.13,21.2045,2178400.0
2009-04-27 11:30:00,31.31,31.32,31.24,31.31,1080800.0,21.2045,21.2113,21.1571,21.2045,1080800.0
2009-04-27 12:00:00,31.3,31.32,31.25,31.25,1272900.0,21.1978,21.2113,21.1639,21.1639,1272900.0
2009-04-27 12:30:00,31.26,31.3,31.11,31.16,1387500.0,21.1707,21.1978,21.0691,21.103,1387500.0
2009-04-27 13:00:00,31.17,31.17,30.86,30.86,2202700.0,21.1097,21.1097,20.8998,20.8998,2202700.0
2009-04-27 13:30:00,30.87,30.95,30.7,30.78,2280500.0,20.9065,20.9607,20.7914,20.8456,2280500.0
2009-04-27 14:00:00,30.78,30.84,30.73,30.82,1189800.0,20.8456,20.8862,20.8117,20.8727,1189800.0
2009-04-27 14:30:00,30.83,30.93,30.82,30.88,1574300.0,20.8795,20.9472,20.8727,20.9133,1574300.0
2009-04-27 15:00:00,30.88,30.97,30.77,30.82,1632300.0,20.9133,20.9743,20.8388,20.8727,1632300.0
2009-04-27 15:30:00,30.82,31.13,30.79,30.89,4747200.0,20.8727,21.0826,20.8524,20.9201,4747200.0
2009-04-28 09:30:00,30.2,30.56,30.07,30.56,4193900.0,20.4528,20.6966,20.3648,20.6966,4193900.0
2009-04-28 10:00:00,30.51,30.71,30.51,30.69,4259600.0,20.6627,20.7982,20.6627,20.7846,4259600.0
2009-04-28 10:30:00,30.69,30.83,30.65,30.71,1538800.0,20.7846,20.8795,20.7576,20.7982,1538800.0
2009-04-28 11:00:00,30.72,30.78,30.59,30.64,965700.0,20.805,20.8456,20.7169,20.7508,965700.0
2009-04-28 11:30:00,30.64,30.72,30.6,30.7,1887100.0,20.7508,20.805,20.7237,20.7914,1887100.0
2009-04-28 12:00:00,30.7,30.85,30.69,30.74,2107600.0,20.7914,20.893,20.7846,20.8185,2107600.0
2009-04-28 12:30:00,30.74,30.77,30.68,30.73,512700.0,20.8185,20.8388,20.7779,20.8117,512700.0
2009-04-28 13:00:00,30.73,30.78,30.65,30.7,357000.0,20.8117,20.8456,20.7576,20.7914,357000.0
2009-04-28 13:30:00,30.7,30.8,30.69,30.7,506900.0,20.7914,20.8591,20.7846,20.7914,506900.0
2009-04-28 14:00:00,30.7,30.85,30.39,30.84,895100.0,20.7914,20.893,20.5815,20.8862,895100.0
2009-04-28 14:30:00,30.84,30.94,30.79,30.8,954500.0,20.8862,20.954,20.8524,20.8591,954500.0
2009-04-28 15:00:00,30.79,30.87,30.68,30.69,692300.0,20.8524,20.9065,20.7779,20.7846,692300.0
2009-04-28 15:30:00,30.68,30.71,30.52,30.54,2575200.0,20.7779,20.7982,20.6695,20.6831,2575200.0
2009-04-29 09:30:00,31.27,31.76,31.27,31.73,3097900.0,21.1774,21.5093,21.1774,21.489,3097900.0
2009-04-29 10:00:00,31.74,31.84,31.62,31.84,1868700.0,21.4958,21.5635,21.4145,21.5635,1868700.0
2009-04-29 10:30:00,31.84,32.08,31.82,31.96,2710000.0,21.5635,21.726,21.5499,21.6447,2710000.0
2009-04-29 11:00:00,31.97,32.04,31.88,32.0,1179900.0,21.6515,21.6989,21.5906,21.6718,1179900.0
2009-04-29 11:30:00,32.01,32.03,31.96,31.99,890500.0,21.6786,21.6922,21.6447,21.6651,890500.0
2009-04-29 12:00:00,31.99,32.05,31.98,32.02,1158300.0,21.6651,21.7057,21.6583,21.6854,1158300.0
2009-04-29 12:30:00,32.02,32.1,32.0,32.09,737900.0,21.6854,21.7396,21.6718,21.7328,737900.0
2009-04-29 13:00:00,32.09,32.28,32.06,32.22,1431500.0,21.7328,21.8615,21.7125,21.8208,1431500.0
2009-04-29 13:30:00,32.21,32.22,32.08,32.09,976400.0,21.8141,21.8208,21.726,21.7328,976400.0
2009-04-29 14:00:00,32.09,32.19,31.99,32.08,1444400.0,21.7328,21.8005,21.6651,21.726,1444400.0
2009-04-29 14:30:00,32.09,32.3,32.04,32.15,2904000.0,21.7328,21.875,21.6989,21.7734,2904000.0
2009-04-29 15:00:00,32.15,32.2,31.91,31.96,1497500.0,21.7734,21.8073,21.6109,21.6447,1497500.0
2009-04-29 15:30:00,31.97,32.07,31.81,31.99,5082800.0,21.6515,21.7192,21.5432,21.6651,5082800.0
2009-04-30 09:30:00,32.19,32.25,31.89,31.95,5680300.0,21.8005,21.8411,21.5973,21.638,5680300.0
2009-04-30 10:00:00,31.95,32.2,31.94,32.18,2639200.0,21.638,21.8073,21.6312,21.7937,2639200.0
2009-04-30 10:30:00,32.18,32.27,32.12,32.25,1371500.0,21.7937,21.8547,21.7531,21.8411,1371500.0
2009-04-30 11:00:00,32.26,32.33,32.16,32.29,1689900.0,21.8479,21.8953,21.7802,21.8682,1689900.0
2009-04-30 11:30:00,32.29,32.31,32.07,32.1,1630300.0,21.8682,21.8818,21.7192,21.7396,1630300.0
2009-04-30 12:00:00,32.1,32.12,31.98,32.07,1542300.0,21.7396,21.7531,21.6583,21.7192,1542300.0
2009-04-30 12:30:00,32.08,32.09,31.75,31.82,1978800.0,21.726,21.7328,21.5025,21.5499,1978800.0
2009-04-30 13:00:00,31.83,31.95,31.61,31.64,1460000.0,21.5567,21.638,21.4077,21.428,1460000.0
2009-04-30 13:30:00,31.64,32.0,31.63,31.89,1341500.0,21.428,21.6718,21.4213,21.5973,1341500.0
2009-04-30 14:00:00,31.89,32.03,31.86,32.02,808700.0,21.5973,21.6922,21.577,21.6854,808700.0
2009-04-30 14:30:00,32.02,32.04,31.65,32.01,824800.0,21.6854,21.6989,21.4348,21.6786,824800.0
2009-04-30 15:00:00,32.01,32.01,31.74,31.85,2544000.0,21.6786,21.6786,21.4958,21.5702,2544000.0
2009-04-30 15:30:00,31.86,32.06,31.84,31.99,2935100.0,21.577,21.7125,21.5635,21.6651,2935100.0
2009-05-01 09:30:00,31.8,32.03,31.79,31.94,1672300.0,21.5364,21.6922,21.5296,21.6312,1672300.0
2009-05-01 10:00:00,31.95,32.02,31.79,31.85,1497500.0,21.638,21.6854,21.5296,21.5702,1497500.0
2009-05-01 10:30:00,31.85,31.92,31.8,31.85,2228400.0,21.5702,21.6177,21.5364,21.5702,2228400.0
2009-05-01 11:00:00,31.85,32.13,31.84,32.08,824100.0,21.5702,21.7599,21.5635,21.726,824100.0
2009-05-01 11:30:00,32.08,32.14,31.98,32.0,657500.0,21.726,21.7667,21.6583,21.6718,657500.0
2009-05-01 12:00:00,31.99,32.1,31.95,32.02,443800.0,21.6651,21.7396,21.638,21.6854,443800.0
2009-05-01 12:30:00,32.01,32.2,31.98,32.17,506800.0,21.6786,21.8073,21.6583,21.787,506800.0
2009-05-01 13:00:00,32.17,32.32,32.16,32.31,654900.0,21.787,21.8886,21.7802,21.8818,654900.0
2009-05-01 13:30:00,32.32,32.43,32.3,32.34,632900.0,21.8886,21.9631,21.875,21.9021,632900.0
2009-05-01 14:00:00,32.34,32.45,32.33,32.35,674800.0,21.9021,21.9766,21.8953,21.9089,674800.0
2009-05-01 14:30:00,32.34,32.34,32.22,32.25,841800.0,21.9021,21.9021,21.8208,21.8411,841800.0
2009-05-01 15:00:00,32.25,32.31,32.06,32.1,1058400.0,21.8411,21.8818,21.7125,21.7396,1058400.0
2009-05-01 15:30:00,32.1,32.27,32.04,32.26,1368100.0,21.7396,21.8547,21.6989,21.8479,1368100.0
2009-05-04 09:30:00,33.73,34.28,33.71,34.23,4642600.0,22.8435,23.216,22.8299,23.1821,4642600.0
2009-05-04 10:00:00,34.23,34.87,34.09,34.71,5059300.0,23.1821,23.6155,23.0873,23.5072,5059300.0
2009-05-04 10:30:00,34.71,34.72,34.59,34.71,1888400.0,23.5072,23.5139,23.4259,23.5072,1888400.0
2009-05-04 11:00:00,34.71,34.91,34.69,34.74,2361100.0,23.5072,23.6426,23.4936,23.5275,2361100.0
2009-05-04 11:30:00,34.75,34.84,34.7,34.78,1106300.0,23.5343,23.5952,23.5004,23.5546,1106300.0
2009-05-04 12:00:00,34.78,34.92,34.64,34.69,1279600.0,23.5546,23.6494,23.4598,23.4936,1279600.0
2009-05-04 12:30:00,34.7,34.81,34.68,34.8,1219300.0,23.5004,23.5749,23.4869,23.5681,1219300.0
2009-05-04 13:00:00,34.8,34.96,34.8,34.95,1423000.0,23.5681,23.6765,23.5681,23.6697,1423000.0
2009-05-04 13:30:00,34.95,35.08,34.95,35.05,1591100.0,23.6697,23.7578,23.6697,23.7374,1591100.0
2009-05-04 14:00:00,35.06,35.1,34.95,35.09,1545600.0,23.7442,23.7713,23.6697,23.7645,1545600.0
2009-05-04 14:30:00,35.1,35.11,34.97,35.01,1382900.0,23.7713,23.7781,23.6833,23.7103,1382900.0
2009-05-04 15:00:00,35.01,35.11,34.97,35.03,2013500.0,23.7103,23.7781,23.6833,23.7239,2013500.0
2009-05-04 15:30:00,35.03,35.18,34.93,35.17,6452300.0,23.7239,23.8255,23.6562,23.8187,6452300.0
2009-05-05 09:30:00,34.46,34.55,34.24,34.43,3824400.0,23.3379,23.3988,23.1889,23.3175,3824400.0
2009-05-05 10:00:00,34.42,34.49,34.19,34.26,2302800.0,23.3108,23.3582,23.155,23.2024,2302800.0
2009-05-05 10:30:00,34.25,34.37,34.04,34.05,1871900.0,23.1956,23.2769,23.0534,23.0602,1871900.0
2009-05-05 11:00:00,34.04,34.15,34.03,34.12,850300.0,23.0534,23.1279,23.0466,23.1076,850300.0
2009-05-05 11:30:00,34.12,34.3,34.12,34.27,1633000.0,23.1076,23.2295,23.1076,23.2092,1633000.0
2009-05-05 12:00:00,34.28,34.37,34.24,34.35,1491600.0,23.216,23.2769,23.1889,23.2634,1491600.0
2009-05-05 12:30:00,34.36,34.37,34.24,34.32,2005100.0,23.2701,23.2769,23.1889,23.243,2005100.0
2009-05-05 13:00:00,34.32,34.36,34.2,34.24,1029500.0,23.243,23.2701,23.1618,23.1889,1029500.0
2009-05-05 13:30:00,34.25,34.32,34.18,34.29,481900.0,23.1956,23.243,23.1482,23.2227,481900.0
2009-05-05 14:00:00,34.29,34.37,34.15,34.15,693100.0,23.2227,23.2769,23.1279,23.1279,693100.0
2009-05-05 14:30:00,34.15,34.8,34.12,34.22,663900.0,23.1279,23.5681,23.1076,23.1753,663900.0
2009-05-05 15:00:00,34.22,34.35,34.18,34.33,688500.0,23.1753,23.2634,23.1482,23.2498,688500.0
2009-05-05 15:30:00,34.33,34.49,34.3,34.31,3100700.0,23.2498,23.3582,23.2295,23.2363,3100700.0
2009-05-06 09:30:00,35.16,35.23,35.09,35.18,3743200.0,23.8119,23.8593,23.7645,23.8255,3743200.0
2009-05-06 10:00:00,35.19,35.23,34.81,34.82,4269400.0,23.8322,23.8593,23.5749,23.5817,4269400.0
2009-05-06 10:30:00,34.81,35.2,34.8,34.92,2242100.0,23.5749,23.839,23.5681,23.6494,2242100.0
2009-05-06 11:00:00,34.92,35.2,34.75,34.83,2409800.0,23.6494,23.839,23.5343,23.5884,2409800.0
2009-05-06 11:30:00,34.83,35.13,34.76,34.99,1895900.0,23.5884,23.7916,23.541,23.6968,1895900.0
2009-05-06 12:00:00,35.0,35.16,34.98,35.16,1373800.0,23.7036,23.8119,23.69,23.8119,1373800.0
2009-05-06 12:30:00,35.16,35.19,35.1,35.13,1483000.0,23.8119,23.8322,23.7713,23.7916,1483000.0
2009-05-06 13:00:00,35.13,35.25,34.79,35.2,1662500.0,23.7916,23.8729,23.5613,23.839,1662500.0
2009-05-06 13:30:00,35.19,35.4,35.14,35.38,1743500.0,23.8322,23.9745,23.7984,23.9609,1743500.0
2009-05-06 14:00:00,35.38,35.54,35.36,35.52,1577600.0,23.9609,24.0693,23.9474,24.0557,1577600.0
2009-05-06 14:30:00,35.52,35.65,35.5,35.52,1691100.0,24.0557,24.1438,24.0422,24.0557,1691100.0
2009-05-06 15:00:00,35.51,35.56,35.21,35.25,2113100.0,24.049,24.0828,23.8458,23.8729,2113100.0
2009-05-06 15:30:00,35.24,35.45,35.17,35.44,4649100.0,23.8661,24.0083,23.8187,24.0016,4649100.0
2009-05-07 09:30:00,35.68,35.75,35.15,35.2,3530000.0,24.1641,24.2115,23.8052,23.839,3530000.0
2009-05-07 10:00:00,35.19,35.2,34.79,34.85,3721500.0,23.8322,23.839,23.5613,23.602,3721500.0
2009-05-07 10:30:00,34.85,34.97,34.68,34.85,2538000.0,23.602,23.6833,23.4869,23.602,2538000.0
2009-05-07 11:00:00,34.85,34.89,34.45,34.59,2866100.0,23.602,23.6291,23.3311,23.4259,2866100.0
2009-05-07 11:30:00,34.59,34.74,34.54,34.73,1319100.0,23.4259,23.5275,23.392,23.5207,1319100.0
2009-05-07 12:00:00,34.73,34.77,34.66,34.72,980500.0,23.5207,23.5478,23.4733,23.5139,980500.0
2009-05-07 12:30:00,34.72,34.85,34.7,34.8,803900.0,23.5139,23.602,23.5004,23.5681,803900.0
2009-05-07 13:00:00,34.8,34.81,34.51,34.52,1171700.0,23.5681,23.5749,23.3717,23.3785,1171700.0
2009-05-07 13:30:00,34.52,34.55,34.33,34.48,1413200.0,23.3785,23.3988,23.2498,23.3514,1413200.0
2009-05-07 14:00:00,34.49,34.51,34.34,34.47,963100.0,23.3582,23.3717,23.2566,23.3446,963100.0
2009-05-07 14:30:00,34.47,34.48,34.18,34.33,1500500.0,23.3446,23.3514,23.1482,23.2498,1500500.0
2009-05-07 15:00:00,34.33,34.49,34.24,34.39,2058400.0,23.2498,23.3582,23.1889,23.2905,2058400.0
2009-05-07 15:30:00,34.38,34.51,34.17,34.36,4330700.0,23.2837,23.3717,23.1415,23.2701,4330700.0
2009-05-08 09:30:00,35.4,38.0,35.32,35.63,3234400.0,23.9745,25.7353,23.9203,24.1302,3234400.0
2009-05-08 10:00:00,35.63,35.71,35.15,35.29,2709100.0,24.1302,24.1844,23.8052,23.9,2709100.0
2009-05-08 10:30:00,35.3,35.4,35.26,35.34,2082300.0,23.9067,23.9745,23.8797,23.9338,2082300.0
2009-05-08 11:00:00,35.33,35.52,35.33,35.41,1052300.0,23.9271,24.0557,23.9271,23.9812,1052300.0
2009-05-08 11:30:00,35.41,35.56,35.36,35.56,1015500.0,23.9812,24.0828,23.9474,24.0828,1015500.0
2009-05-08 12:00:00,35.56,35.74,35.52,35.59,1834200.0,24.0828,24.2047,24.0557,24.1031,1834200.0
2009-05-08 12:30:00,35.59,35.77,35.58,35.75,1364200.0,24.1031,24.225,24.0964,24.2115,1364200.0
2009-05-08 13:00:00,35.75,35.84,35.64,35.7,1998700.0,24.2115,24.2725,24.137,24.1776,1998700.0
2009-05-08 13:30:00,35.7,35.83,35.63,35.76,1192000.0,24.1776,24.2657,24.1302,24.2183,1192000.0
2009-05-08 14:00:00,35.76,35.89,35.75,35.85,946000.0,24.2183,24.3063,24.2115,24.2792,946000.0
2009-05-08 14:30:00,35.85,36.06,35.83,35.94,1761000.0,24.2792,24.4215,24.2657,24.3402,1761000.0
2009-05-08 15:00:00,35.94,36.0,35.78,35.88,1450900.0,24.3402,24.3808,24.2318,24.2995,1450900.0
2009-05-08 15:30:00,35.87,35.98,35.8,35.89,3059800.0,24.2928,24.3673,24.2454,24.3063,3059800.0
2009-05-11 09:30:00,34.64,34.67,34.28,34.41,3139600.0,23.4598,23.4801,23.216,23.304,3139600.0
2009-05-11 10:00:00,34.4,34.65,34.35,34.54,3904500.0,23.2972,23.4665,23.2634,23.392,3904500.0
2009-05-11 10:30:00,34.54,34.65,34.5,34.62,1607900.0,23.392,23.4665,23.3649,23.4462,1607900.0
2009-05-11 11:00:00,34.62,34.72,34.55,34.61,1068200.0,23.4462,23.5139,23.3988,23.4394,1068200.0
2009-05-11 11:30:00,34.61,34.63,34.53,34.56,1018900.0,23.4394,23.453,23.3853,23.4056,1018900.0
2009-05-11 12:00:00,34.55,34.61,34.5,34.6,675900.0,23.3988,23.4394,23.3649,23.4327,675900.0
2009-05-11 12:30:00,34.59,34.6,34.48,34.49,800200.0,23.4259,23.4327,23.3514,23.3582,800200.0
2009-05-11 13:00:00,34.5,34.58,34.41,34.54,547800.0,23.3649,23.4191,23.304,23.392,547800.0
2009-05-11 13:30:00,34.53,34.64,34.5,34.59,656900.0,23.3853,23.4598,23.3649,23.4259,656900.0
2009-05-11 14:00:00,34.59,34.6,34.51,34.58,548400.0,23.4259,23.4327,23.3717,23.4191,548400.0
2009-05-11 14:30:00,34.59,34.66,34.54,34.62,918000.0,23.4259,23.4733,23.392,23.4462,918000.0
2009-05-11 15:00:00,34.62,34.66,34.49,34.55,1305800.0,23.4462,23.4733,23.3582,23.3988,1305800.0
2009-05-11 15:30:00,34.55,34.56,34.3,34.36,3474200.0,23.3988,23.4056,23.2295,23.2701,3474200.0
2009-05-12 09:30:00,34.59,34.81,34.36,34.44,1836400.0,23.4259,23.5749,23.2701,23.3243,1836400.0
2009-05-12 10:00:00,34.44,34.46,34.2,34.31,1426100.0,23.3243,23.3379,23.1618,23.2363,1426100.0
2009-05-12 10:30:00,34.3,34.34,34.19,34.34,1011600.0,23.2295,23.2566,23.155,23.2566,1011600.0
2009-05-12 11:00:00,34.34,34.41,34.25,34.26,816700.0,23.2566,23.304,23.1956,23.2024,816700.0
2009-05-12 11:30:00,34.26,34.33,34.2,34.23,800100.0,23.2024,23.2498,23.1618,23.1821,800100.0
2009-05-12 12:00:00,34.23,34.75,34.04,34.08,1669400.0,23.1821,23.5343,23.0534,23.0805,1669400.0
2009-05-12 12:30:00,34.09,34.12,33.92,33.93,1610000.0,23.0873,23.1076,22.9721,22.9789,1610000.0
2009-05-12 13:00:00,33.93,34.03,33.9,34.01,976900.0,22.9789,23.0466,22.9586,23.0331,976900.0
2009-05-12 13:30:00,34.01,34.13,33.98,34.05,449100.0,23.0331,23.1144,23.0128,23.0602,449100.0
2009-05-12 14:00:00,34.06,34.21,34.03,34.13,566800.0,23.067,23.1685,23.0466,23.1144,566800.0
2009-05-12 14:30:00,34.13,34.43,34.1,34.34,1054900.0,23.1144,23.3175,23.0941,23.2566,1054900.0
2009-05-12 15:00:00,34.34,34.56,34.3,34.48,1860200.0,23.2566,23.4056,23.2295,23.3514,1860200.0
2009-05-12 15:30:00,34.48,34.51,34.23,34.37,2592700.0,23.3514,23.3717,23.1821,23.2769,2592700.0
2009-05-13 09:30:00,33.81,33.94,33.58,33.71,2730500.0,22.8976,22.9857,22.7419,22.8299,2730500.0
2009-05-13 10:00:00,33.71,33.77,33.56,33.76,1596900.0,22.8299,22.8706,22.7283,22.8638,1596900.0
2009-05-13 10:30:00,33.78,33.89,33.56,33.56,1699500.0,22.8773,22.9518,22.7283,22.7283,1699500.0
2009-05-13 11:00:00,33.57,33.63,33.54,33.57,737600.0,22.7351,22.7757,22.7148,22.7351,737600.0
2009-05-13 11:30:00,33.56,33.58,33.47,33.49,1320200.0,22.7283,22.7419,22.6674,22.6809,1320200.0
2009-05-13 12:00:00,33.47,33.64,33.46,33.59,685100.0,22.6674,22.7825,22.6606,22.7487,685100.0
2009-05-13 12:30:00,33.6,33.6,33.38,33.38,594700.0,22.7554,22.7554,22.6064,22.6064,594700.0
2009-05-13 13:00:00,33.38,33.45,33.34,33.34,1061400.0,22.6064,22.6538,22.5793,22.5793,1061400.0
2009-05-13 13:30:00,33.34,33.5,33.32,33.49,1254400.0,22.5793,22.6877,22.5658,22.6809,1254400.0
2009-05-13 14:00:00,33.49,33.51,33.3,33.39,978800.0,22.6809,22.6945,22.5523,22.6132,978800.0
2009-05-13 14:30:00,33.39,33.53,33.35,33.52,710200.0,22.6132,22.708,22.5861,22.7012,710200.0
2009-05-13 15:00:00,33.53,33.55,33.32,33.42,1111900.0,22.708,22.7216,22.5658,22.6335,1111900.0
2009-05-13 15:30:00,33.42,33.62,33.38,33.56,3626500.0,22.6335,22.769,22.6064,22.7283,3626500.0
2009-05-14 09:30:00,33.27,33.63,33.2,33.37,2768900.0,22.5319,22.7757,22.4845,22.5997,2768900.0
2009-05-14 10:00:00,33.37,33.68,33.37,33.57,1811100.0,22.5997,22.8096,22.5997,22.7351,1811100.0
2009-05-14 10:30:00,33.56,33.73,33.52,33.6,1800400.0,22.7283,22.8435,22.7012,22.7554,1800400.0
2009-05-14 11:00:00,33.6,33.8,33.59,33.74,1649300.0,22.7554,22.8909,22.7487,22.8502,1649300.0
2009-05-14 11:30:00,33.73,33.78,33.69,33.75,733800.0,22.8435,22.8773,22.8164,22.857,733800.0
2009-05-14 12:00:00,33.75,33.97,33.73,33.87,1077400.0,22.857,23.006,22.8435,22.9383,1077400.0
2009-05-14 12:30:00,33.87,33.96,33.86,33.9,913100.0,22.9383,22.9992,22.9315,22.9586,913100.0
2009-05-14 13:00:00,33.9,33.96,33.82,33.85,727700.0,22.9586,22.9992,22.9044,22.9247,727700.0
2009-05-14 13:30:00,33.85,33.93,33.83,33.87,505900.0,22.9247,22.9789,22.9112,22.9383,505900.0
2009-05-14 14:00:00,33.87,34.03,33.87,33.98,883900.0,22.9383,23.0466,22.9383,23.0128,883900.0
2009-05-14 14:30:00,33.99,34.12,33.96,34.05,867400.0,23.0196,23.1076,22.9992,23.0602,867400.0
2009-05-14 15:00:00,34.04,34.07,33.9,34.02,1118200.0,23.0534,23.0737,22.9586,23.0399,1118200.0
2009-05-14 15:30:00,34.02,34.03,33.78,33.79,2941700.0,23.0399,23.0466,22.8773,22.8841,2941700.0
2009-05-15 09:30:00,33.99,34.11,33.82,34.01,3560500.0,23.0196,23.1008,22.9044,23.0331,3560500.0
2009-05-15 10:00:00,34.01,34.02,33.85,33.93,2367400.0,23.0331,23.0399,22.9247,22.9789,2367400.0
2009-05-15 10:30:00,33.93,34.13,33.89,34.02,2426200.0,22.9789,23.1144,22.9518,23.0399,2426200.0
2009-05-15 11:00:00,34.02,34.07,33.85,33.94,1367300.0,23.0399,23.0737,22.9247,22.9857,1367300.0
2009-05-15 11:30:00,33.94,33.96,33.69,33.69,818800.0,22.9857,22.9992,22.8164,22.8164,818800.0
2009-05-15 12:00:00,33.69,33.78,33.65,33.75,581400.0,22.8164,22.8773,22.7893,22.857,581400.0
2009-05-15 12:30:00,33.74,33.75,33.6,33.61,623700.0,22.8502,22.857,22.7554,22.7622,623700.0
2009-05-15 13:00:00,33.61,33.68,33.58,33.6,665400.0,22.7622,22.8096,22.7419,22.7554,665400.0
2009-05-15 13:30:00,33.59,33.63,33.52,33.58,668700.0,22.7487,22.7757,22.7012,22.7419,668700.0
2009-05-15 14:00:00,33.58,33.63,33.53,33.56,664800.0,22.7419,22.7757,22.708,22.7283,664800.0
2009-05-15 14:30:00,33.56,33.57,33.4,33.53,1424800.0,22.7283,22.7351,22.62,22.708,1424800.0
2009-05-15 15:00:00,33.54,33.68,33.39,33.62,1970000.0,22.7148,22.8096,22.6132,22.769,1970000.0
2009-05-15 15:30:00,33.62,33.71,33.51,33.61,3223200.0,22.769,22.8299,22.6945,22.7622,3223200.0
2009-05-18 09:30:00,34.9,35.11,34.86,35.02,3117700.0,23.6358,23.7781,23.6088,23.7171,3117700.0
2009-05-18 10:00:00,35.02,35.2,34.96,35.1,2360500.0,23.7171,23.839,23.6765,23.7713,2360500.0
2009-05-18 10:30:00,35.11,35.31,35.08,35.3,1297900.0,23.7781,23.9135,23.7578,23.9067,1297900.0
2009-05-18 11:00:00,35.3,35.35,35.19,35.2,1346300.0,23.9067,23.9406,23.8322,23.839,1346300.0
2009-05-18 11:30:00,35.19,35.28,35.19,35.2,819600.0,23.8322,23.8932,23.8322,23.839,819600.0
2009-05-18 12:00:00,35.21,35.37,35.21,35.35,1019900.0,23.8458,23.9542,23.8458,23.9406,1019900.0
2009-05-18 12:30:00,35.35,35.51,35.35,35.5,1114700.0,23.9406,24.049,23.9406,24.0422,1114700.0
2009-05-18 13:00:00,35.51,35.54,35.44,35.52,1296400.0,24.049,24.0693,24.0016,24.0557,1296400.0
2009-05-18 13:30:00,35.53,35.54,35.46,35.47,1056900.0,24.0625,24.0693,24.0151,24.0219,1056900.0
2009-05-18 14:00:00,35.46,35.55,35.46,35.48,1014000.0,24.0151,24.0761,24.0151,24.0286,1014000.0
2009-05-18 14:30:00,35.47,35.66,35.47,35.62,1858000.0,24.0219,24.1506,24.0219,24.1235,1858000.0
2009-05-18 15:00:00,35.62,35.67,35.56,35.59,2176700.0,24.1235,24.1573,24.0828,24.1031,2176700.0
2009-05-18 15:30:00,35.59,35.78,35.59,35.65,6558200.0,24.1031,24.2318,24.1031,24.1438,6558200.0
2009-05-19 09:30:00,35.77,35.94,35.6,35.62,4473000.0,24.225,24.3402,24.1099,24.1235,4473000.0
2009-05-19 10:00:00,35.62,35.99,35.59,35.98,2792400.0,24.1235,24.374,24.1031,24.3673,2792400.0
2009-05-19 10:30:00,35.99,36.1,35.97,36.06,1836900.0,24.374,24.4485,24.3605,24.4215,1836900.0
2009-05-19 11:00:00,36.06,36.11,35.85,36.03,1640800.0,24.4215,24.4553,24.2792,24.4011,1640800.0
2009-05-19 11:30:00,36.04,36.18,36.01,36.11,1486500.0,24.4079,24.5027,24.3876,24.4553,1486500.0
2009-05-19 12:00:00,36.11,36.15,36.05,36.15,549300.0,24.4553,24.4824,24.4147,24.4824,549300.0
2009-05-19 12:30:00,36.15,36.15,35.96,35.97,609400.0,24.4824,24.4824,24.3537,24.3605,609400.0
2009-05-19 13:00:00,35.97,36.11,35.96,36.0,1241600.0,24.3605,24.4553,24.3537,24.3808,1241600.0
2009-05-19 13:30:00,36.0,36.05,35.97,36.03,1110900.0,24.3808,24.4147,24.3605,24.4011,1110900.0
2009-05-19 14:00:00,36.03,36.17,36.0,36.17,959700.0,24.4011,24.4959,24.3808,24.4959,959700.0
2009-05-19 14:30:00,36.17,36.25,36.13,36.15,1243700.0,24.4959,24.5501,24.4689,24.4824,1243700.0
2009-05-19 15:00:00,36.15,36.19,36.05,36.17,1275300.0,24.4824,24.5095,24.4147,24.4959,1275300.0
2009-05-19 15:30:00,36.17,36.18,35.79,35.81,2530800.0,24.4959,24.5027,24.2386,24.2521,2530800.0
2009-05-20 09:30:00,35.94,36.1,35.83,36.02,2570700.0,24.3402,24.4485,24.2657,24.3944,2570700.0
2009-05-20 10:00:00,36.02,36.25,36.0,36.15,3460100.0,24.3944,24.5501,24.3808,24.4824,3460100.0
2009-05-20 10:30:00,36.16,36.18,36.05,36.06,1218100.0,24.4892,24.5027,24.4147,24.4215,1218100.0
2009-05-20 11:00:00,36.05,36.11,35.93,35.99,1414900.0,24.4147,24.4553,24.3334,24.374,1414900.0
2009-05-20 11:30:00,35.99,36.07,35.83,35.84,1309900.0,24.374,24.4282,24.2657,24.2725,1309900.0
2009-05-20 12:00:00,35.83,35.92,35.76,35.78,1458000.0,24.2657,24.3266,24.2183,24.2318,1458000.0
2009-05-20 12:30:00,35.79,35.83,35.74,35.75,1166800.0,24.2386,24.2657,24.2047,24.2115,1166800.0
2009-05-20 13:00:00,35.75,35.84,35.74,35.84,1020600.0,24.2115,24.2725,24.2047,24.2725,1020600.0
2009-05-20 13:30:00,35.83,35.97,35.79,35.87,650200.0,24.2657,24.3605,24.2386,24.2928,650200.0
2009-05-20 14:00:00,35.87,35.95,35.75,35.88,900000.0,24.2928,24.347,24.2115,24.2995,900000.0
2009-05-20 14:30:00,35.87,35.9,35.75,35.81,1285500.0,24.2928,24.3131,24.2115,24.2521,1285500.0
2009-05-20 15:00:00,35.8,35.82,35.51,35.55,2256900.0,24.2454,24.2589,24.049,24.0761,2256900.0
2009-05-20 15:30:00,35.55,35.6,35.35,35.41,3152200.0,24.0761,24.1099,23.9406,23.9812,3152200.0
2009-05-21 09:30:00,34.63,34.91,34.59,34.7,2705600.0,23.453,23.6426,23.4259,23.5004,2705600.0
2009-05-21 10:00:00,34.7,34.87,34.52,34.54,2655300.0,23.5004,23.6155,23.3785,23.392,2655300.0
2009-05-21 10:30:00,34.54,34.69,34.34,34.36,2209600.0,23.392,23.4936,23.2566,23.2701,2209600.0
2009-05-21 11:00:00,34.36,34.55,34.34,34.49,1775200.0,23.2701,23.3988,23.2566,23.3582,1775200.0
2009-05-21 11:30:00,34.49,34.71,34.46,34.71,878000.0,23.3582,23.5072,23.3379,23.5072,878000.0
2009-05-21 12:00:00,34.7,34.76,34.6,34.64,723900.0,23.5004,23.541,23.4327,23.4598,723900.0
2009-05-21 12:30:00,34.63,34.75,34.62,34.71,425000.0,23.453,23.5343,23.4462,23.5072,425000.0
2009-05-21 13:00:00,34.71,34.79,34.43,34.47,1882800.0,23.5072,23.5613,23.3175,23.3446,1882800.0
2009-05-21 13:30:00,34.47,34.61,34.42,34.54,746300.0,23.3446,23.4394,23.3108,23.392,746300.0
2009-05-21 14:00:00,34.54,34.61,34.34,34.35,1180200.0,23.392,23.4394,23.2566,23.2634,1180200.0
2009-05-21 14:30:00,34.36,34.46,34.23,34.28,1522300.0,23.2701,23.3379,23.1821,23.216,1522300.0
2009-05-21 15:00:00,34.29,34.4,34.26,34.31,1080300.0,23.2227,23.2972,23.2024,23.2363,1080300.0
2009-05-21 15:30:00,34.31,34.73,34.31,34.7,3719000.0,23.2363,23.5207,23.2363,23.5004,3719000.0
2009-05-22 09:30:00,34.95,34.99,34.62,34.75,2679600.0,23.6697,23.6968,23.4462,23.5343,2679600.0
2009-05-22 10:00:00,34.76,35.0,34.7,34.92,1417700.0,23.541,23.7036,23.5004,23.6494,1417700.0
2009-05-22 10:30:00,34.92,35.02,34.85,34.99,952200.0,23.6494,23.7171,23.602,23.6968,952200.0
2009-05-22 11:00:00,35.0,35.06,34.94,34.99,543700.0,23.7036,23.7442,23.6629,23.6968,543700.0
2009-05-22 11:30:00,34.99,35.02,34.9,34.93,472600.0,23.6968,23.7171,23.6358,23.6562,472600.0
2009-05-22 12:00:00,34.94,35.03,34.86,34.87,350400.0,23.6629,23.7239,23.6088,23.6155,350400.0
2009-05-22 12:30:00,34.86,34.97,34.83,34.94,239500.0,23.6088,23.6833,23.5884,23.6629,239500.0
2009-05-22 13:00:00,34.95,34.98,34.91,34.95,411100.0,23.6697,23.69,23.6426,23.6697,411100.0
2009-05-22 13:30:00,34.96,34.96,34.83,34.92,345600.0,23.6765,23.6765,23.5884,23.6494,345600.0
2009-05-22 14:00:00,34.93,34.97,34.86,34.93,393900.0,23.6562,23.6833,23.6088,23.6562,393900.0
2009-05-22 14:30:00,34.92,34.97,34.85,34.94,762400.0,23.6494,23.6833,23.602,23.6629,762400.0
2009-05-22 15:00:00,34.94,34.98,34.78,34.81,571900.0,23.6629,23.69,23.5546,23.5749,571900.0
2009-05-22 15:30:00,34.81,34.91,34.56,34.67,3093400.0,23.5749,23.6426,23.4056,23.4801,3093400.0
2009-05-26 09:30:00,34.24,34.45,34.09,34.41,3281000.0,23.1889,23.3311,23.0873,23.304,3281000.0
2009-05-26 10:00:00,34.41,35.04,34.38,34.89,4834900.0,23.304,23.7307,23.2837,23.6291,4834900.0
2009-05-26 10:30:00,34.89,35.16,34.85,35.03,1633400.0,23.6291,23.8119,23.602,23.7239,1633400.0
2009-05-26 11:00:00,35.02,35.11,34.97,35.06,776800.0,23.7171,23.7781,23.6833,23.7442,776800.0
2009-05-26 11:30:00,35.06,35.18,35.03,35.14,650000.0,23.7442,23.8255,23.7239,23.7984,650000.0
2009-05-26 12:00:00,35.14,35.21,35.07,35.2,697800.0,23.7984,23.8458,23.751,23.839,697800.0
2009-05-26 12:30:00,35.2,35.38,35.17,35.35,1552200.0,23.839,23.9609,23.8187,23.9406,1552200.0
2009-05-26 13:00:00,35.36,35.42,35.21,35.27,1078000.0,23.9474,23.988,23.8458,23.8864,1078000.0
2009-05-26 13:30:00,35.27,35.31,35.19,35.28,592500.0,23.8864,23.9135,23.8322,23.8932,592500.0
2009-05-26 14:00:00,35.28,35.32,35.17,35.22,932400.0,23.8932,23.9203,23.8187,23.8526,932400.0
2009-05-26 14:30:00,35.21,35.3,35.13,35.15,673100.0,23.8458,23.9067,23.7916,23.8052,673100.0
2009-05-26 15:00:00,35.15,35.21,35.06,35.1,1072300.0,23.8052,23.8458,23.7442,23.7713,1072300.0
2009-05-26 15:30:00,35.09,35.23,35.02,35.12,2871300.0,23.7645,23.8593,23.7171,23.7848,2871300.0
2009-05-27 09:30:00,36.04,36.08,35.84,36.0,3041700.0,24.4079,24.435,24.2725,24.3808,3041700.0
2009-05-27 10:00:00,36.0,36.19,35.94,36.08,3215100.0,24.3808,24.5095,24.3402,24.435,3215100.0
2009-05-27 10:30:00,36.08,36.14,35.94,36.12,1344800.0,24.435,24.4756,24.3402,24.4621,1344800.0
2009-05-27 11:00:00,36.12,36.15,36.02,36.12,1058100.0,24.4621,24.4824,24.3944,24.4621,1058100.0
2009-05-27 11:30:00,36.12,36.22,36.1,36.2,1882900.0,24.4621,24.5298,24.4485,24.5163,1882900.0
2009-05-27 12:00:00,36.2,36.34,36.2,36.29,1635800.0,24.5163,24.6111,24.5163,24.5772,1635800.0
2009-05-27 12:30:00,36.29,36.29,36.15,36.2,540900.0,24.5772,24.5772,24.4824,24.5163,540900.0
2009-05-27 13:00:00,36.2,36.3,36.17,36.19,704500.0,24.5163,24.584,24.4959,24.5095,704500.0
2009-05-27 13:30:00,36.19,36.19,35.8,35.9,1472200.0,24.5095,24.5095,24.2454,24.3131,1472200.0
2009-05-27 14:00:00,35.89,35.89,35.66,35.73,1444100.0,24.3063,24.3063,24.1506,24.198,1444100.0
2009-05-27 14:30:00,35.74,35.88,35.68,35.77,1148300.0,24.2047,24.2995,24.1641,24.225,1148300.0
2009-05-27 15:00:00,35.77,35.83,35.48,35.5,1720500.0,24.225,24.2657,24.0286,24.0422,1720500.0
2009-05-27 15:30:00,35.49,35.51,35.3,35.37,6233500.0,24.0354,24.049,23.9067,23.9542,6233500.0
2009-05-28 09:30:00,35.72,36.17,35.67,35.97,3447900.0,24.1912,24.4959,24.1573,24.3605,3447900.0
2009-05-28 10:00:00,35.97,35.97,35.47,35.58,2150300.0,24.3605,24.3605,24.0219,24.0964,2150300.0
2009-05-28 10:30:00,35.59,35.89,35.57,35.87,1369200.0,24.1031,24.3063,24.0896,24.2928,1369200.0
2009-05-28 11:00:00,35.87,36.07,35.87,35.94,1343100.0,24.2928,24.4282,24.2928,24.3402,1343100.0
2009-05-28 11:30:00,35.94,36.04,35.87,36.02,1227000.0,24.3402,24.4079,24.2928,24.3944,1227000.0
2009-05-28 12:00:00,36.03,36.04,35.76,35.76,918000.0,24.4011,24.4079,24.2183,24.2183,918000.0
2009-05-28 12:30:00,35.75,35.81,35.69,35.75,457100.0,24.2115,24.2521,24.1709,24.2115,457100.0
2009-05-28 13:00:00,35.75,36.15,35.74,36.05,1173200.0,24.2115,24.4824,24.2047,24.4147,1173200.0
2009-05-28 13:30:00,36.06,36.15,35.93,36.06,695400.0,24.4215,24.4824,24.3334,24.4215,695400.0
2009-05-28 14:00:00,36.06,36.33,36.04,36.27,1575500.0,24.4215,24.6043,24.4079,24.5637,1575500.0
2009-05-28 14:30:00,36.28,36.34,36.2,36.31,1034200.0,24.5704,24.6111,24.5163,24.5908,1034200.0
2009-05-28 15:00:00,36.29,36.33,36.16,36.28,1333800.0,24.5772,24.6043,24.4892,24.5704,1333800.0
2009-05-28 15:30:00,36.28,36.38,36.1,36.18,5613200.0,24.5704,24.6382,24.4485,24.5027,5613200.0
2009-05-29 09:30:00,37.02,37.2,36.77,37.07,4339300.0,25.0716,25.1935,24.9023,25.1055,4339300.0
2009-05-29 10:00:00,37.07,37.5,37.03,37.49,5417900.0,25.1055,25.3967,25.0784,25.3899,5417900.0
2009-05-29 10:30:00,37.5,37.51,37.19,37.29,2151900.0,25.3967,25.4035,25.1867,25.2545,2151900.0
2009-05-29 11:00:00,37.28,37.32,37.06,37.06,1644800.0,25.2477,25.2748,25.0987,25.0987,1644800.0
2009-05-29 11:30:00,37.06,37.11,36.93,36.96,1664200.0,25.0987,25.1326,25.0107,25.031,1664200.0
2009-05-29 12:00:00,36.96,37.14,36.96,37.12,722800.0,25.031,25.1529,25.031,25.1393,722800.0
2009-05-29 12:30:00,37.11,37.12,36.99,37.04,777900.0,25.1326,25.1393,25.0513,25.0852,777900.0
2009-05-29 13:00:00,37.04,37.16,37.04,37.14,635600.0,25.0852,25.1664,25.0852,25.1529,635600.0
2009-05-29 13:30:00,37.15,37.24,37.14,37.16,1006700.0,25.1596,25.2206,25.1529,25.1664,1006700.0
2009-05-29 14:00:00,37.17,37.22,37.12,37.14,520200.0,25.1732,25.2071,25.1393,25.1529,520200.0
2009-05-29 14:30:00,37.14,37.15,36.92,36.99,1262600.0,25.1529,25.1596,25.0039,25.0513,1262600.0
2009-05-29 15:00:00,36.99,37.12,36.95,37.11,1342200.0,25.0513,25.1393,25.0242,25.1326,1342200.0
2009-05-29 15:30:00,37.11,37.4,37.02,37.33,3061600.0,25.1326,25.329,25.0716,25.2816,3061600.0
2009-06-01 09:30:00,39.22,39.48,38.94,39.31,5442800.0,26.5615,26.7376,26.3719,26.6225,5442800.0
2009-06-01 10:00:00,39.31,39.54,39.31,39.34,3137400.0,26.6225,26.7783,26.6225,26.6428,3137400.0
2009-06-01 10:30:00,39.35,39.5,39.3,39.46,1746100.0,26.6496,26.7512,26.6157,26.7241,1746100.0
2009-06-01 11:00:00,39.48,39.58,39.39,39.47,1179100.0,26.7376,26.8054,26.6767,26.7309,1179100.0
2009-06-01 11:30:00,39.48,39.54,39.42,39.49,914400.0,26.7376,26.7783,26.697,26.7444,914400.0
2009-06-01 12:00:00,39.49,39.61,39.44,39.59,1360900.0,26.7444,26.8257,26.7105,26.8121,1360900.0
2009-06-01 12:30:00,39.59,39.67,39.48,39.51,1131100.0,26.8121,26.8663,26.7376,26.7579,1131100.0
2009-06-01 13:00:00,39.5,39.62,39.47,39.61,983000.0,26.7512,26.8324,26.7309,26.8257,983000.0
2009-06-01 13:30:00,39.61,39.72,39.6,39.68,735800.0,26.8257,26.9002,26.8189,26.8731,735800.0
2009-06-01 14:00:00,39.67,39.75,39.62,39.66,1235100.0,26.8663,26.9205,26.8324,26.8595,1235100.0
2009-06-01 14:30:00,39.65,39.67,39.5,39.6,1414300.0,26.8528,26.8663,26.7512,26.8189,1414300.0
2009-06-01 15:00:00,39.6,39.6,39.34,39.54,1362500.0,26.8189,26.8189,26.6428,26.7783,1362500.0
2009-06-01 15:30:00,39.53,39.6,39.33,39.51,4372300.0,26.7715,26.8189,26.636,26.7579,4372300.0
2009-06-02 09:30:00,38.5,38.78,38.38,38.78,4342000.0,26.0739,26.2636,25.9927,26.2636,4342000.0
2009-06-02 10:00:00,38.79,39.08,38.76,38.96,4480500.0,26.2703,26.4667,26.25,26.3855,4480500.0
2009-06-02 10:30:00,38.96,39.04,38.6,38.89,1515600.0,26.3855,26.4396,26.1417,26.3381,1515600.0
2009-06-02 11:00:00,38.89,38.95,38.6,38.88,1414300.0,26.3381,26.3787,26.1417,26.3313,1414300.0
2009-06-02 11:30:00,38.87,39.0,38.66,38.74,1239800.0,26.3245,26.4126,26.1823,26.2365,1239800.0
2009-06-02 12:00:00,38.73,38.8,38.66,38.66,959100.0,26.2297,26.2771,26.1823,26.1823,959100.0
2009-06-02 12:30:00,38.67,38.7,38.62,38.68,742100.0,26.1891,26.2094,26.1552,26.1958,742100.0
2009-06-02 13:00:00,38.68,38.72,38.61,38.72,1259700.0,26.1958,26.2229,26.1484,26.2229,1259700.0
2009-06-02 13:30:00,38.72,38.85,38.71,38.78,1120000.0,26.2229,26.311,26.2161,26.2636,1120000.0
2009-06-02 14:00:00,38.77,38.93,38.75,38.89,1157600.0,26.2568,26.3651,26.2432,26.3381,1157600.0
2009-06-02 14:30:00,38.9,38.9,38.75,38.75,894600.0,26.3448,26.3448,26.2432,26.2432,894600.0
2009-06-02 15:00:00,38.75,38.86,38.72,38.74,2409400.0,26.2432,26.3177,26.2229,26.2365,2409400.0
2009-06-02 15:30:00,38.73,38.85,38.66,38.72,2879000.0,26.2297,26.311,26.1823,26.2229,2879000.0
2009-06-03 09:30:00,38.63,38.71,38.1,38.14,4919700.0,26.162,26.2161,25.803,25.8301,4919700.0
2009-06-03 10:00:00,38.14,38.14,37.91,38.0,3017700.0,25.8301,25.8301,25.6744,25.7353,3017700.0
2009-06-03 10:30:00,38.0,38.06,37.87,37.99,1988000.0,25.7353,25.7759,25.6473,25.7285,1988000.0
2009-06-03 11:00:00,38.0,38.08,37.89,38.05,1244000.0,25.7353,25.7895,25.6608,25.7692,1244000.0
2009-06-03 11:30:00,38.04,38.08,37.95,37.97,705500.0,25.7624,25.7895,25.7014,25.715,705500.0
2009-06-03 12:00:00,37.96,38.09,37.93,37.98,1071100.0,25.7082,25.7963,25.6879,25.7218,1071100.0
2009-06-03 12:30:00,37.98,38.01,37.82,37.84,1409800.0,25.7218,25.7421,25.6134,25.6269,1409800.0
2009-06-03 13:00:00,37.83,37.83,37.65,37.69,1367000.0,25.6202,25.6202,25.4983,25.5254,1367000.0
2009-06-03 13:30:00,37.69,37.72,37.6,37.72,1174300.0,25.5254,25.5457,25.4644,25.5457,1174300.0
2009-06-03 14:00:00,37.72,37.75,37.64,37.7,649300.0,25.5457,25.566,25.4915,25.5321,649300.0
2009-06-03 14:30:00,37.7,37.83,37.65,37.77,559000.0,25.5321,25.6202,25.4983,25.5795,559000.0
2009-06-03 15:00:00,37.77,37.81,37.67,37.68,876900.0,25.5795,25.6066,25.5118,25.5186,876900.0
2009-06-03 15:30:00,37.67,38.17,37.66,37.99,5725900.0,25.5118,25.8504,25.505,25.7285,5725900.0
2009-06-04 09:30:00,38.42,38.64,38.3,38.43,6734200.0,26.0197,26.1687,25.9385,26.0265,6734200.0
2009-06-04 10:00:00,38.43,38.48,38.16,38.41,1698600.0,26.0265,26.0604,25.8437,26.013,1698600.0
2009-06-04 10:30:00,38.41,38.57,38.31,38.57,913400.0,26.013,26.1213,25.9453,26.1213,913400.0
2009-06-04 11:00:00,38.57,38.58,38.46,38.47,1230800.0,26.1213,26.1281,26.0468,26.0536,1230800.0
2009-06-04 11:30:00,38.47,38.56,38.44,38.46,654100.0,26.0536,26.1146,26.0333,26.0468,654100.0
2009-06-04 12:00:00,38.46,38.55,38.38,38.54,484100.0,26.0468,26.1078,25.9927,26.101,484100.0
2009-06-04 12:30:00,38.54,38.65,38.53,38.58,669800.0,26.101,26.1755,26.0942,26.1281,669800.0
2009-06-04 13:00:00,38.59,38.74,38.55,38.65,746500.0,26.1349,26.2365,26.1078,26.1755,746500.0
2009-06-04 13:30:00,38.66,38.74,38.56,38.61,1254100.0,26.1823,26.2365,26.1146,26.1484,1254100.0
2009-06-04 14:00:00,38.61,38.8,38.58,38.79,866500.0,26.1484,26.2771,26.1281,26.2703,866500.0
2009-06-04 14:30:00,38.8,38.81,38.69,38.7,1007500.0,26.2771,26.2839,26.2026,26.2094,1007500.0
2009-06-04 15:00:00,38.71,38.81,38.66,38.78,506100.0,26.2161,26.2839,26.1823,26.2636,506100.0
2009-06-04 15:30:00,38.78,38.81,38.66,38.74,2611300.0,26.2636,26.2839,26.1823,26.2365,2611300.0
2009-06-05 09:30:00,39.62,39.69,38.82,38.94,5435400.0,26.8324,26.8798,26.2906,26.3719,5435400.0
2009-06-05 10:00:00,38.94,39.01,38.57,38.84,3578200.0,26.3719,26.4193,26.1213,26.3042,3578200.0
2009-06-05 10:30:00,38.85,39.14,38.79,39.09,1915600.0,26.311,26.5074,26.2703,26.4735,1915600.0
2009-06-05 11:00:00,39.09,39.25,39.08,39.17,1093300.0,26.4735,26.5819,26.4667,26.5277,1093300.0
2009-06-05 11:30:00,39.17,39.25,39.06,39.2,764200.0,26.5277,26.5819,26.4532,26.548,764200.0
2009-06-05 12:00:00,39.19,39.21,39.04,39.15,672200.0,26.5412,26.5548,26.4396,26.5141,672200.0
2009-06-05 12:30:00,39.16,39.18,39.09,39.17,569100.0,26.5209,26.5345,26.4735,26.5277,569100.0
2009-06-05 13:00:00,39.17,39.18,38.98,39.01,561900.0,26.5277,26.5345,26.399,26.4193,561900.0
2009-06-05 13:30:00,39.01,39.13,39.0,39.05,468100.0,26.4193,26.5006,26.4126,26.4464,468100.0
2009-06-05 14:00:00,39.04,39.07,38.78,38.91,1236900.0,26.4396,26.46,26.2636,26.3516,1236900.0
2009-06-05 14:30:00,38.91,39.1,38.85,39.07,1208500.0,26.3516,26.4803,26.311,26.46,1208500.0
2009-06-05 15:00:00,39.07,39.13,38.98,39.02,981100.0,26.46,26.5006,26.399,26.4261,981100.0
2009-06-05 15:30:00,39.01,39.22,39.0,39.07,2728900.0,26.4193,26.5615,26.4126,26.46,2728900.0
2009-06-08 09:30:00,38.27,38.43,37.9,37.94,2979400.0,25.9182,26.0265,25.6676,25.6947,2979400.0
2009-06-08 10:00:00,37.94,38.1,37.89,38.04,2048900.0,25.6947,25.803,25.6608,25.7624,2048900.0
2009-06-08 10:30:00,38.04,38.25,38.03,38.13,670300.0,25.7624,25.9046,25.7556,25.8233,670300.0
2009-06-08 11:00:00,38.13,38.15,38.0,38.02,798300.0,25.8233,25.8369,25.7353,25.7489,798300.0
2009-06-08 11:30:00,38.03,38.12,37.99,38.07,453600.0,25.7556,25.8166,25.7285,25.7827,453600.0
2009-06-08 12:00:00,38.07,38.07,37.88,37.98,381700.0,25.7827,25.7827,25.654,25.7218,381700.0
2009-06-08 12:30:00,37.97,38.05,37.92,37.94,974600.0,25.715,25.7692,25.6811,25.6947,974600.0
2009-06-08 13:00:00,37.94,38.12,37.93,38.08,668100.0,25.6947,25.8166,25.6879,25.7895,668100.0
2009-06-08 13:30:00,38.08,38.22,38.07,38.18,560400.0,25.7895,25.8843,25.7827,25.8572,560400.0
2009-06-08 14:00:00,38.18,38.21,38.11,38.17,330600.0,25.8572,25.8775,25.8098,25.8504,330600.0
2009-06-08 14:30:00,38.18,38.25,38.11,38.2,1517500.0,25.8572,25.9046,25.8098,25.8708,1517500.0
2009-06-08 15:00:00,38.2,38.63,38.2,38.51,1612300.0,25.8708,26.162,25.8708,26.0807,1612300.0
2009-06-08 15:30:00,38.52,38.77,38.4,38.5,3703100.0,26.0875,26.2568,26.0062,26.0739,3703100.0
2009-06-09 09:30:00,38.11,38.21,37.88,37.94,2869100.0,25.8098,25.8775,25.654,25.6947,2869100.0
2009-06-09 10:00:00,37.94,38.08,37.86,37.93,1451000.0,25.6947,25.7895,25.6405,25.6879,1451000.0
2009-06-09 10:30:00,37.94,38.04,37.81,37.85,903300.0,25.6947,25.7624,25.6066,25.6337,903300.0
2009-06-09 11:00:00,37.85,37.94,37.74,37.9,975100.0,25.6337,25.6947,25.5592,25.6676,975100.0
2009-06-09 11:30:00,37.89,37.98,37.89,37.94,660300.0,25.6608,25.7218,25.6608,25.6947,660300.0
2009-06-09 12:00:00,37.93,38.09,37.92,38.08,736900.0,25.6879,25.7963,25.6811,25.7895,736900.0
2009-06-09 12:30:00,38.08,38.11,37.97,38.07,1195600.0,25.7895,25.8098,25.715,25.7827,1195600.0
2009-06-09 13:00:00,38.07,38.18,38.06,38.12,2007600.0,25.7827,25.8572,25.7759,25.8166,2007600.0
2009-06-09 13:30:00,38.12,38.18,38.07,38.18,903100.0,25.8166,25.8572,25.7827,25.8572,903100.0
2009-06-09 14:00:00,38.18,38.28,38.17,38.26,608000.0,25.8572,25.9249,25.8504,25.9114,608000.0
2009-06-09 14:30:00,38.27,38.32,38.14,38.23,763000.0,25.9182,25.952,25.8301,25.8911,763000.0
2009-06-09 15:00:00,38.22,38.29,38.12,38.16,1039500.0,25.8843,25.9317,25.8166,25.8437,1039500.0
2009-06-09 15:30:00,38.16,38.28,38.08,38.08,1749700.0,25.8437,25.9249,25.7895,25.7895,1749700.0
2009-06-10 09:30:00,39.66,39.71,39.25,39.34,4489900.0,26.8595,26.8934,26.5819,26.6428,4489900.0
2009-06-10 10:00:00,39.34,39.4,38.94,39.1,3584400.0,26.6428,26.6834,26.3719,26.4803,3584400.0
2009-06-10 10:30:00,39.1,39.25,39.0,39.1,1158600.0,26.4803,26.5819,26.4126,26.4803,1158600.0
2009-06-10 11:00:00,39.09,39.13,38.93,39.06,1230300.0,26.4735,26.5006,26.3651,26.4532,1230300.0
2009-06-10 11:30:00,39.07,39.14,39.06,39.1,460600.0,26.46,26.5074,26.4532,26.4803,460600.0
2009-06-10 12:00:00,39.12,39.26,39.1,39.22,835100.0,26.4938,26.5886,26.4803,26.5615,835100.0
2009-06-10 12:30:00,39.22,39.24,39.09,39.16,828400.0,26.5615,26.5751,26.4735,26.5209,828400.0
2009-06-10 13:00:00,39.16,39.16,38.9,38.97,1242700.0,26.5209,26.5209,26.3448,26.3922,1242700.0
2009-06-10 13:30:00,38.94,38.97,38.69,38.77,1656300.0,26.3719,26.3922,26.2026,26.2568,1656300.0
2009-06-10 14:00:00,38.77,38.9,38.62,38.78,1287500.0,26.2568,26.3448,26.1552,26.2636,1287500.0
2009-06-10 14:30:00,38.79,39.09,38.74,39.05,1198800.0,26.2703,26.4735,26.2365,26.4464,1198800.0
2009-06-10 15:00:00,39.05,39.07,38.87,38.9,738900.0,26.4464,26.46,26.3245,26.3448,738900.0
2009-06-10 15:30:00,38.9,39.2,38.88,39.2,3476200.0,26.3448,26.548,26.3313,26.548,3476200.0
2009-06-11 09:30:00,39.8,40.34,39.76,40.14,3140100.0,26.9543,27.3201,26.9273,27.1846,3140100.0
2009-06-11 10:00:00,40.14,40.34,40.08,40.17,1685500.0,27.1846,27.3201,27.144,27.2049,1685500.0
2009-06-11 10:30:00,40.17,40.25,40.08,40.17,809900.0,27.2049,27.2591,27.144,27.2049,809900.0
2009-06-11 11:00:00,40.17,40.34,40.16,40.33,1723700.0,27.2049,27.3201,27.1982,27.3133,1723700.0
2009-06-11 11:30:00,40.32,40.34,40.23,40.31,647400.0,27.3065,27.3201,27.2456,27.2997,647400.0
2009-06-11 12:00:00,40.31,40.36,40.3,40.34,1608500.0,27.2997,27.3336,27.293,27.3201,1608500.0
2009-06-11 12:30:00,40.34,40.6,40.32,40.6,2007700.0,27.3201,27.4961,27.3065,27.4961,2007700.0
2009-06-11 13:00:00,40.6,40.75,40.53,40.75,1248300.0,27.4961,27.5977,27.4487,27.5977,1248300.0
2009-06-11 13:30:00,40.75,40.76,40.55,40.62,1335800.0,27.5977,27.6045,27.4623,27.5097,1335800.0
2009-06-11 14:00:00,40.62,40.65,40.53,40.64,802600.0,27.5097,27.53,27.4487,27.5232,802600.0
2009-06-11 14:30:00,40.64,40.66,40.3,40.59,892000.0,27.5232,27.5368,27.293,27.4894,892000.0
2009-06-11 15:00:00,40.58,40.6,40.42,40.42,849700.0,27.4826,27.4961,27.3742,27.3742,849700.0
2009-06-11 15:30:00,40.43,40.43,40.05,40.12,4580300.0,27.381,27.381,27.1237,27.1711,4580300.0
2009-06-12 09:30:00,39.48,39.57,39.34,39.37,1760700.0,26.7376,26.7986,26.6428,26.6631,1760700.0
2009-06-12 10:00:00,39.36,39.51,39.25,39.44,1250200.0,26.6564,26.7579,26.5819,26.7105,1250200.0
2009-06-12 10:30:00,39.43,39.68,39.39,39.6,1447400.0,26.7038,26.8731,26.6767,26.8189,1447400.0
2009-06-12 11:00:00,39.6,39.61,39.4,39.45,849100.0,26.8189,26.8257,26.6834,26.7173,849100.0
2009-06-12 11:30:00,39.45,39.55,39.44,39.46,628700.0,26.7173,26.785,26.7105,26.7241,628700.0
2009-06-12 12:00:00,39.45,39.52,39.37,39.37,512800.0,26.7173,26.7647,26.6631,26.6631,512800.0
2009-06-12 12:30:00,39.37,39.47,39.3,39.46,572500.0,26.6631,26.7309,26.6157,26.7241,572500.0
2009-06-12 13:00:00,39.45,39.5,39.37,39.42,480800.0,26.7173,26.7512,26.6631,26.697,480800.0
2009-06-12 13:30:00,39.42,39.48,39.35,39.48,708200.0,26.697,26.7376,26.6496,26.7376,708200.0
2009-06-12 14:00:00,39.48,39.5,39.37,39.41,559000.0,26.7376,26.7512,26.6631,26.6902,559000.0
2009-06-12 14:30:00,39.41,39.65,39.41,39.53,1184000.0,26.6902,26.8528,26.6902,26.7715,1184000.0
2009-06-12 15:00:00,39.53,39.62,39.52,39.59,867000.0,26.7715,26.8324,26.7647,26.8121,867000.0
2009-06-12 15:30:00,39.59,39.7,39.44,39.59,2215600.0,26.8121,26.8866,26.7105,26.8121,2215600.0
2009-06-15 09:30:00,38.69,38.72,38.33,38.48,3039400.0,26.2026,26.2229,25.9588,26.0604,3039400.0
2009-06-15 10:00:00,38.47,38.49,38.33,38.39,953200.0,26.0536,26.0672,25.9588,25.9994,953200.0
2009-06-15 10:30:00,38.38,38.38,38.15,38.25,1868200.0,25.9927,25.9927,25.8369,25.9046,1868200.0
2009-06-15 11:00:00,38.25,38.27,38.03,38.05,1047100.0,25.9046,25.9182,25.7556,25.7692,1047100.0
2009-06-15 11:30:00,38.06,38.14,38.02,38.08,1049200.0,25.7759,25.8301,25.7489,25.7895,1049200.0
2009-06-15 12:00:00,38.08,38.14,37.96,37.98,886300.0,25.7895,25.8301,25.7082,25.7218,886300.0
2009-06-15 12:30:00,37.98,38.1,37.96,38.04,727300.0,25.7218,25.803,25.7082,25.7624,727300.0
2009-06-15 13:00:00,38.04,38.04,37.84,37.86,840100.0,25.7624,25.7624,25.6269,25.6405,840100.0
2009-06-15 13:30:00,37.85,37.93,37.8,37.88,813000.0,25.6337,25.6879,25.5999,25.654,813000.0
2009-06-15 14:00:00,37.88,38.12,37.87,38.09,1196000.0,25.654,25.8166,25.6473,25.7963,1196000.0
2009-06-15 14:30:00,38.09,38.1,37.91,38.01,660900.0,25.7963,25.803,25.6744,25.7421,660900.0
2009-06-15 15:00:00,38.01,38.22,37.95,38.19,1120100.0,25.7421,25.8843,25.7014,25.864,1120100.0
2009-06-15 15:30:00,38.19,38.32,38.13,38.24,3319400.0,25.864,25.952,25.8233,25.8978,3319400.0
2009-06-16 09:30:00,38.07,38.24,38.02,38.1,1877300.0,25.7827,25.8978,25.7489,25.803,1877300.0
2009-06-16 10:00:00,38.09,38.24,37.9,37.99,1371800.0,25.7963,25.8978,25.6676,25.7285,1371800.0
2009-06-16 10:30:00,37.98,38.14,37.93,38.09,693900.0,25.7218,25.8301,25.6879,25.7963,693900.0
2009-06-16 11:00:00,38.09,38.24,38.07,38.12,711300.0,25.7963,25.8978,25.7827,25.8166,711300.0
2009-06-16 11:30:00,38.12,38.13,37.68,37.68,1962800.0,25.8166,25.8233,25.5186,25.5186,1962800.0
2009-06-16 12:00:00,37.68,37.71,37.58,37.65,1227500.0,25.5186,25.5389,25.4509,25.4983,1227500.0
2009-06-16 12:30:00,37.65,37.65,37.25,37.3,2496100.0,25.4983,25.4983,25.2274,25.2612,2496100.0
2009-06-16 13:00:00,37.29,37.32,37.17,37.26,1169600.0,25.2545,25.2748,25.1732,25.2341,1169600.0
2009-06-16 13:30:00,37.26,37.3,37.21,37.24,723100.0,25.2341,25.2612,25.2003,25.2206,723100.0
2009-06-16 14:00:00,37.25,37.25,37.1,37.1,1245300.0,25.2274,25.2274,25.1258,25.1258,1245300.0
2009-06-16 14:30:00,37.1,37.2,37.03,37.19,2774400.0,25.1258,25.1935,25.0784,25.1867,2774400.0
2009-06-16 15:00:00,37.2,37.27,37.12,37.24,1859300.0,25.1935,25.2409,25.1393,25.2206,1859300.0
2009-06-16 15:30:00,37.25,37.42,37.19,37.22,4140600.0,25.2274,25.3425,25.1867,25.2071,4140600.0
2009-06-17 09:30:00,37.18,37.39,36.92,36.95,3701300.0,25.18,25.3222,25.0039,25.0242,3701300.0
2009-06-17 10:00:00,36.95,37.23,36.92,36.94,3612300.0,25.0242,25.2138,25.0039,25.0174,3612300.0
2009-06-17 10:30:00,36.94,36.94,36.74,36.81,3181700.0,25.0174,25.0174,24.882,24.9294,3181700.0
2009-06-17 11:00:00,36.8,37.12,36.79,37.04,2989400.0,24.9226,25.1393,24.9158,25.0852,2989400.0
2009-06-17 11:30:00,37.03,37.15,36.98,37.11,2285400.0,25.0784,25.1596,25.0445,25.1326,2285400.0
2009-06-17 12:00:00,37.1,37.38,37.1,37.28,1324800.0,25.1258,25.3154,25.1258,25.2477,1324800.0
2009-06-17 12:30:00,37.27,37.34,37.16,37.21,984800.0,25.2409,25.2883,25.1664,25.2003,984800.0
2009-06-17 13:00:00,37.2,37.34,37.19,37.34,661300.0,25.1935,25.2883,25.1867,25.2883,661300.0
2009-06-17 13:30:00,37.34,37.5,37.32,37.41,667000.0,25.2883,25.3967,25.2748,25.3357,667000.0
2009-06-17 14:00:00,37.41,37.58,37.38,37.58,923500.0,25.3357,25.4509,25.3154,25.4509,923500.0
2009-06-17 14:30:00,37.57,37.59,37.29,37.38,1132700.0,25.4441,25.4576,25.2545,25.3154,1132700.0
2009-06-17 15:00:00,37.39,37.45,37.24,37.25,1161300.0,25.3222,25.3628,25.2206,25.2274,1161300.0
2009-06-17 15:30:00,37.25,37.41,37.16,37.34,4578700.0,25.2274,25.3357,25.1664,25.2883,4578700.0
2009-06-18 09:30:00,37.1,37.28,36.62,37.26,3901800.0,25.1258,25.2477,24.8007,25.2341,3901800.0
2009-06-18 10:00:00,37.26,37.41,37.19,37.33,1600200.0,25.2341,25.3357,25.1867,25.2816,1600200.0
2009-06-18 10:30:00,37.33,37.35,37.1,37.17,998200.0,25.2816,25.2951,25.1258,25.1732,998200.0
2009-06-18 11:00:00,37.18,37.42,37.17,37.3,1763900.0,25.18,25.3425,25.1732,25.2612,1763900.0
2009-06-18 11:30:00,37.3,37.37,37.23,37.37,500700.0,25.2612,25.3086,25.2138,25.3086,500700.0
2009-06-18 12:00:00,37.38,37.4,37.31,37.39,418200.0,25.3154,25.329,25.268,25.3222,418200.0
2009-06-18 12:30:00,37.4,37.47,37.33,37.43,478300.0,25.329,25.3764,25.2816,25.3493,478300.0
2009-06-18 13:00:00,37.43,37.48,37.37,37.46,962700.0,25.3493,25.3831,25.3086,25.3696,962700.0
2009-06-18 13:30:00,37.45,37.47,37.28,37.32,609700.0,25.3628,25.3764,25.2477,25.2748,609700.0
2009-06-18 14:00:00,37.32,37.37,37.11,37.27,1830100.0,25.2748,25.3086,25.1326,25.2409,1830100.0
2009-06-18 14:30:00,37.28,37.3,37.22,37.26,733400.0,25.2477,25.2612,25.2071,25.2341,733400.0
2009-06-18 15:00:00,37.26,37.34,37.12,37.24,1521400.0,25.2341,25.2883,25.1393,25.2206,1521400.0
2009-06-18 15:30:00,37.24,37.3,37.11,37.14,2196400.0,25.2206,25.2612,25.1326,25.1529,2196400.0
2009-06-19 09:30:00,37.57,37.6,37.42,37.45,2048500.0,25.4441,25.4644,25.3425,25.3628,2048500.0
2009-06-19 10:00:00,37.46,37.52,37.35,37.42,1159700.0,25.3696,25.4102,25.2951,25.3425,1159700.0
2009-06-19 10:30:00,37.42,37.58,37.42,37.54,832500.0,25.3425,25.4509,25.3425,25.4238,832500.0
2009-06-19 11:00:00,37.54,37.59,37.47,37.51,1103500.0,25.4238,25.4576,25.3764,25.4035,1103500.0
2009-06-19 11:30:00,37.5,37.55,37.46,37.53,603300.0,25.3967,25.4305,25.3696,25.417,603300.0
2009-06-19 12:00:00,37.53,37.54,37.33,37.35,748900.0,25.417,25.4238,25.2816,25.2951,748900.0
2009-06-19 12:30:00,37.36,37.37,37.24,37.24,823100.0,25.3019,25.3086,25.2206,25.2206,823100.0
2009-06-19 13:00:00,37.24,37.31,37.23,37.29,391700.0,25.2206,25.268,25.2138,25.2545,391700.0
2009-06-19 13:30:00,37.29,37.36,37.26,37.28,592400.0,25.2545,25.3019,25.2341,25.2477,592400.0
2009-06-19 14:00:00,37.27,37.29,37.15,37.18,887500.0,25.2409,25.2545,25.1596,25.18,887500.0
2009-06-19 14:30:00,37.19,37.28,37.17,37.22,927400.0,25.1867,25.2477,25.1732,25.2071,927400.0
2009-06-19 15:00:00,37.24,37.37,37.19,37.37,798400.0,25.2206,25.3086,25.1867,25.3086,798400.0
2009-06-19 15:30:00,37.37,37.4,37.2,37.26,1868800.0,25.3086,25.329,25.1935,25.2341,1868800.0
2009-06-22 09:30:00,36.61,36.9,36.21,36.22,5170900.0,25.0182,25.2164,24.7448,24.7517,5170900.0
2009-06-22 10:00:00,36.23,36.27,36.1,36.18,4383400.0,24.7585,24.7858,24.6697,24.7243,4383400.0
2009-06-22 10:30:00,36.17,36.19,35.96,36.05,3235300.0,24.7175,24.7312,24.574,24.6355,3235300.0
2009-06-22 11:00:00,36.05,36.11,35.95,36.05,1380600.0,24.6355,24.6765,24.5672,24.6355,1380600.0
2009-06-22 11:30:00,36.04,36.07,35.98,36.01,1694400.0,24.6287,24.6492,24.5877,24.6082,1694400.0
2009-06-22 12:00:00,36.0,36.08,35.94,36.03,2358300.0,24.6013,24.656,24.5603,24.6218,2358300.0
2009-06-22 12:30:00,36.03,36.15,36.0,36.11,1452900.0,24.6218,24.7038,24.6013,24.6765,1452900.0
2009-06-22 13:00:00,36.11,36.11,35.94,35.98,787700.0,24.6765,24.6765,24.5603,24.5877,787700.0
2009-06-22 13:30:00,35.98,36.15,35.98,36.12,1480500.0,24.5877,24.7038,24.5877,24.6833,1480500.0
2009-06-22 14:00:00,36.11,36.18,36.09,36.13,1010000.0,24.6765,24.7243,24.6628,24.6902,1010000.0
2009-06-22 14:30:00,36.13,36.26,36.09,36.21,1215700.0,24.6902,24.779,24.6628,24.7448,1215700.0
2009-06-22 15:00:00,36.21,36.3,36.17,36.22,1764200.0,24.7448,24.8063,24.7175,24.7517,1764200.0
2009-06-22 15:30:00,36.23,36.28,36.02,36.03,4140700.0,24.7585,24.7927,24.615,24.6218,4140700.0
2009-06-23 09:30:00,36.0,36.16,35.84,36.0,3791600.0,24.6013,24.7107,24.492,24.6013,3791600.0
2009-06-23 10:00:00,35.99,36.08,35.68,35.68,2508700.0,24.5945,24.656,24.3826,24.3826,2508700.0
2009-06-23 10:30:00,35.69,35.86,35.44,35.58,2337600.0,24.3895,24.5057,24.2186,24.3143,2337600.0
2009-06-23 11:00:00,35.58,35.59,35.33,35.55,1798900.0,24.3143,24.3211,24.1435,24.2938,1798900.0
2009-06-23 11:30:00,35.55,35.7,35.5,35.68,704100.0,24.2938,24.3963,24.2596,24.3826,704100.0
2009-06-23 12:00:00,35.68,35.73,35.59,35.63,811000.0,24.3826,24.4168,24.3211,24.3485,811000.0
2009-06-23 12:30:00,35.63,35.83,35.63,35.74,592600.0,24.3485,24.4852,24.3485,24.4237,592600.0
2009-06-23 13:00:00,35.75,35.9,35.73,35.76,628600.0,24.4305,24.533,24.4168,24.4373,628600.0
2009-06-23 13:30:00,35.76,35.8,35.66,35.67,340400.0,24.4373,24.4647,24.369,24.3758,340400.0
2009-06-23 14:00:00,35.67,35.87,35.65,35.78,368100.0,24.3758,24.5125,24.3621,24.451,368100.0
2009-06-23 14:30:00,35.78,35.83,35.7,35.74,631500.0,24.451,24.4852,24.3963,24.4237,631500.0
2009-06-23 15:00:00,35.75,35.82,35.65,35.81,899000.0,24.4305,24.4783,24.3621,24.4715,899000.0
2009-06-23 15:30:00,35.81,35.94,35.72,35.81,2563900.0,24.4715,24.5603,24.41,24.4715,2563900.0
2009-06-24 09:30:00,37.12,37.4,36.94,37.37,4412300.0,25.3667,25.558,25.2437,25.5375,4412300.0
2009-06-24 10:00:00,37.36,37.49,37.25,37.43,1854100.0,25.5307,25.6195,25.4555,25.5785,1854100.0
2009-06-24 10:30:00,37.43,37.52,37.32,37.47,1327600.0,25.5785,25.6401,25.5034,25.6059,1327600.0
2009-06-24 11:00:00,37.47,37.53,37.39,37.48,1155800.0,25.6059,25.6469,25.5512,25.6127,1155800.0
2009-06-24 11:30:00,37.49,37.52,37.39,37.44,527600.0,25.6195,25.6401,25.5512,25.5854,527600.0
2009-06-24 12:00:00,37.45,37.48,37.35,37.39,339500.0,25.5922,25.6127,25.5239,25.5512,339500.0
2009-06-24 12:30:00,37.39,37.39,37.28,37.33,251200.0,25.5512,25.5512,25.476,25.5102,251200.0
2009-06-24 13:00:00,37.33,37.4,37.33,37.4,244500.0,25.5102,25.558,25.5102,25.558,244500.0
2009-06-24 13:30:00,37.39,37.4,37.22,37.29,786800.0,25.5512,25.558,25.435,25.4829,786800.0
2009-06-24 14:00:00,37.29,37.39,37.12,37.15,1056400.0,25.4829,25.5512,25.3667,25.3872,1056400.0
2009-06-24 14:30:00,37.15,37.15,36.8,37.03,2384300.0,25.3872,25.3872,25.148,25.3052,2384300.0
2009-06-24 15:00:00,37.03,37.08,36.75,36.95,1717100.0,25.3052,25.3394,25.1139,25.2505,1717100.0
2009-06-24 15:30:00,36.95,37.01,36.75,36.96,3464900.0,25.2505,25.2915,25.1139,25.2574,3464900.0
2009-06-25 09:30:00,36.96,37.34,36.79,37.33,5258000.0,25.2574,25.517,25.1412,25.5102,5258000.0
2009-06-25 10:00:00,37.33,37.59,37.31,37.45,2436000.0,25.5102,25.6879,25.4965,25.5922,2436000.0
2009-06-25 10:30:00,37.45,37.48,37.29,37.32,907500.0,25.5922,25.6127,25.4829,25.5034,907500.0
2009-06-25 11:00:00,37.32,37.56,37.29,37.56,1023300.0,25.5034,25.6674,25.4829,25.6674,1023300.0
2009-06-25 11:30:00,37.56,37.88,37.56,37.87,1570900.0,25.6674,25.8861,25.6674,25.8792,1570900.0
2009-06-25 12:00:00,37.87,37.94,37.71,37.82,1319400.0,25.8792,25.9271,25.7699,25.8451,1319400.0
2009-06-25 12:30:00,37.83,37.87,37.62,37.63,1414100.0,25.8519,25.8792,25.7084,25.7152,1414100.0
2009-06-25 13:00:00,37.62,37.84,37.52,37.79,2265400.0,25.7084,25.8587,25.6401,25.8246,2265400.0
2009-06-25 13:30:00,37.79,37.81,37.69,37.74,1771200.0,25.8246,25.8382,25.7562,25.7904,1771200.0
2009-06-25 14:00:00,37.74,37.77,37.6,37.72,1157900.0,25.7904,25.8109,25.6947,25.7767,1157900.0
2009-06-25 14:30:00,37.72,37.81,37.67,37.76,1205100.0,25.7767,25.8382,25.7426,25.8041,1205100.0
2009-06-25 15:00:00,37.76,37.93,37.73,37.88,1204700.0,25.8041,25.9202,25.7836,25.8861,1204700.0
2009-06-25 15:30:00,37.89,37.96,37.64,37.94,3192700.0,25.8929,25.9407,25.7221,25.9271,3192700.0
2009-06-26 09:30:00,38.28,38.43,38.05,38.1,3086200.0,26.1594,26.2619,26.0022,26.0364,3086200.0
2009-06-26 10:00:00,38.09,38.41,38.03,38.37,2606100.0,26.0296,26.2483,25.9886,26.2209,2606100.0
2009-06-26 10:30:00,38.37,38.45,38.21,38.32,1486400.0,26.2209,26.2756,26.1116,26.1867,1486400.0
2009-06-26 11:00:00,38.32,38.32,38.2,38.3,865700.0,26.1867,26.1867,26.1047,26.1731,865700.0
2009-06-26 11:30:00,38.3,38.33,38.18,38.25,717400.0,26.1731,26.1936,26.0911,26.1389,717400.0
2009-06-26 12:00:00,38.26,38.38,38.24,38.36,846700.0,26.1457,26.2277,26.1321,26.2141,846700.0
2009-06-26 12:30:00,38.36,38.43,38.32,38.4,896500.0,26.2141,26.2619,26.1867,26.2414,896500.0
2009-06-26 13:00:00,38.4,38.43,38.34,38.41,900100.0,26.2414,26.2619,26.2004,26.2483,900100.0
2009-06-26 13:30:00,38.41,38.43,38.33,38.38,834200.0,26.2483,26.2619,26.1936,26.2277,834200.0
2009-06-26 14:00:00,38.39,38.42,38.33,38.35,650900.0,26.2346,26.2551,26.1936,26.2072,650900.0
2009-06-26 14:30:00,38.34,38.48,38.32,38.47,693800.0,26.2004,26.2961,26.1867,26.2893,693800.0
2009-06-26 15:00:00,38.47,38.48,38.37,38.41,548600.0,26.2893,26.2961,26.2209,26.2483,548600.0
2009-06-26 15:30:00,38.41,38.54,38.33,38.37,3053000.0,26.2483,26.3371,26.1936,26.2209,3053000.0
2009-06-29 09:30:00,38.62,38.65,38.27,38.29,2461300.0,26.3918,26.4123,26.1526,26.1662,2461300.0
2009-06-29 10:00:00,38.29,38.6,38.28,38.6,1605700.0,26.1662,26.3781,26.1594,26.3781,1605700.0
2009-06-29 10:30:00,38.59,38.8,38.55,38.74,1727100.0,26.3713,26.5148,26.3439,26.4738,1727100.0
2009-06-29 11:00:00,38.74,38.81,38.68,38.79,1359400.0,26.4738,26.5216,26.4328,26.5079,1359400.0
2009-06-29 11:30:00,38.78,38.86,38.72,38.82,872700.0,26.5011,26.5558,26.4601,26.5284,872700.0
2009-06-29 12:00:00,38.82,38.84,38.76,38.78,592400.0,26.5284,26.5421,26.4874,26.5011,592400.0
2009-06-29 12:30:00,38.77,38.82,38.71,38.72,491200.0,26.4943,26.5284,26.4533,26.4601,491200.0
2009-06-29 13:00:00,38.72,38.83,38.71,38.78,595400.0,26.4601,26.5353,26.4533,26.5011,595400.0
2009-06-29 13:30:00,38.79,38.85,38.78,38.82,495800.0,26.5079,26.5489,26.5011,26.5284,495800.0
2009-06-29 14:00:00,38.83,38.83,38.71,38.76,534700.0,26.5353,26.5353,26.4533,26.4874,534700.0
2009-06-29 14:30:00,38.77,38.83,38.73,38.8,465600.0,26.4943,26.5353,26.4669,26.5148,465600.0
2009-06-29 15:00:00,38.8,38.91,38.79,38.86,831300.0,26.5148,26.5899,26.5079,26.5558,831300.0
2009-06-29 15:30:00,38.85,38.87,38.68,38.76,2705100.0,26.5489,26.5626,26.4328,26.4874,2705100.0
2009-06-30 09:30:00,38.47,38.56,38.35,38.49,2638400.0,26.2893,26.3508,26.2072,26.3029,2638400.0
2009-06-30 10:00:00,38.49,38.49,38.05,38.07,3037300.0,26.3029,26.3029,26.0022,26.0159,3037300.0
2009-06-30 10:30:00,38.06,38.11,37.9,38.09,2481700.0,26.0091,26.0432,25.8997,26.0296,2481700.0
2009-06-30 11:00:00,38.09,38.16,37.91,38.05,4066200.0,26.0296,26.0774,25.9066,26.0022,4066200.0
2009-06-30 11:30:00,38.04,38.07,37.84,38.04,1345100.0,25.9954,26.0159,25.8587,25.9954,1345100.0
2009-06-30 12:00:00,38.06,38.11,37.98,38.1,669200.0,26.0091,26.0432,25.9544,26.0364,669200.0
2009-06-30 12:30:00,38.1,38.17,38.08,38.15,704900.0,26.0364,26.0842,26.0227,26.0706,704900.0
2009-06-30 13:00:00,38.16,38.17,38.1,38.13,1241700.0,26.0774,26.0842,26.0364,26.0569,1241700.0
2009-06-30 13:30:00,38.13,38.18,38.07,38.07,784700.0,26.0569,26.0911,26.0159,26.0159,784700.0
2009-06-30 14:00:00,38.07,38.22,38.04,38.2,749600.0,26.0159,26.1184,25.9954,26.1047,749600.0
2009-06-30 14:30:00,38.2,38.29,38.15,38.18,836600.0,26.1047,26.1662,26.0706,26.0911,836600.0
2009-06-30 15:00:00,38.18,38.28,38.13,38.24,1273400.0,26.0911,26.1594,26.0569,26.1321,1273400.0
2009-06-30 15:30:00,38.24,38.42,38.11,38.37,3912400.0,26.1321,26.2551,26.0432,26.2209,3912400.0
2009-07-01 09:30:00,38.97,39.18,38.85,39.14,2903400.0,26.6309,26.7744,26.5489,26.7471,2903400.0
2009-07-01 10:00:00,39.15,39.15,38.97,39.08,4117600.0,26.7539,26.7539,26.6309,26.7061,4117600.0
2009-07-01 10:30:00,39.09,39.1,39.0,39.02,1362900.0,26.7129,26.7198,26.6514,26.6651,1362900.0
2009-07-01 11:00:00,39.01,39.07,38.98,39.0,782900.0,26.6583,26.6993,26.6378,26.6514,782900.0
2009-07-01 11:30:00,38.99,39.09,38.99,39.07,1701700.0,26.6446,26.7129,26.6446,26.6993,1701700.0
2009-07-01 12:00:00,39.07,39.11,39.0,39.08,587800.0,26.6993,26.7266,26.6514,26.7061,587800.0
2009-07-01 12:30:00,39.08,39.09,39.01,39.01,417800.0,26.7061,26.7129,26.6583,26.6583,417800.0
2009-07-01 13:00:00,39.02,39.14,39.01,39.14,415300.0,26.6651,26.7471,26.6583,26.7471,415300.0
2009-07-01 13:30:00,39.13,39.15,39.08,39.13,553500.0,26.7403,26.7539,26.7061,26.7403,553500.0
2009-07-01 14:00:00,39.14,39.14,38.95,39.01,2271500.0,26.7471,26.7471,26.6173,26.6583,2271500.0
2009-07-01 14:30:00,39.01,39.04,38.96,38.98,833800.0,26.6583,26.6788,26.6241,26.6378,833800.0
2009-07-01 15:00:00,38.99,39.05,38.9,38.92,1010900.0,26.6446,26.6856,26.5831,26.5968,1010900.0
2009-07-01 15:30:00,38.93,38.95,38.69,38.7,3389800.0,26.6036,26.6173,26.4396,26.4464,3389800.0
2009-07-02 09:30:00,37.68,37.8,37.42,37.59,3811300.0,25.7494,25.8314,25.5717,25.6879,3811300.0
2009-07-02 10:00:00,37.59,37.66,37.45,37.49,2377800.0,25.6879,25.7357,25.5922,25.6195,2377800.0
2009-07-02 10:30:00,37.49,37.7,37.43,37.63,1244400.0,25.6195,25.7631,25.5785,25.7152,1244400.0
2009-07-02 11:00:00,37.64,37.65,37.51,37.51,815400.0,25.7221,25.7289,25.6332,25.6332,815400.0
2009-07-02 11:30:00,37.51,37.57,37.33,37.34,1998600.0,25.6332,25.6742,25.5102,25.517,1998600.0
2009-07-02 12:00:00,37.34,37.57,37.33,37.36,345100.0,25.517,25.6742,25.5102,25.5307,345100.0
2009-07-02 12:30:00,37.36,37.4,37.32,37.39,336800.0,25.5307,25.558,25.5034,25.5512,336800.0
2009-07-02 13:00:00,37.4,37.54,37.4,37.52,881700.0,25.558,25.6537,25.558,25.6401,881700.0
2009-07-02 13:30:00,37.52,37.56,37.47,37.51,435400.0,25.6401,25.6674,25.6059,25.6332,435400.0
2009-07-02 14:00:00,37.5,37.56,37.49,37.54,672700.0,25.6264,25.6674,25.6195,25.6537,672700.0
2009-07-02 14:30:00,37.53,37.56,37.47,37.56,381200.0,25.6469,25.6674,25.6059,25.6674,381200.0
2009-07-02 15:00:00,37.56,37.59,37.44,37.48,964900.0,25.6674,25.6879,25.5854,25.6127,964900.0
2009-07-02 15:30:00,37.47,37.6,37.37,37.42,3586500.0,25.6059,25.6947,25.5375,25.5717,3586500.0
2009-07-06 09:30:00,37.58,37.78,37.44,37.76,2328900.0,25.6811,25.8177,25.5854,25.8041,2328900.0
2009-07-06 10:00:00,37.77,37.94,37.5,37.5,2327800.0,25.8109,25.9271,25.6264,25.6264,2327800.0
2009-07-06 10:30:00,37.5,37.51,37.29,37.39,2798500.0,25.6264,25.6332,25.4829,25.5512,2798500.0
2009-07-06 11:00:00,37.39,37.48,37.35,37.4,949900.0,25.5512,25.6127,25.5239,25.558,949900.0
2009-07-06 11:30:00,37.4,37.52,37.4,37.45,711900.0,25.558,25.6401,25.558,25.5922,711900.0
2009-07-06 12:00:00,37.44,37.55,37.44,37.5,378400.0,25.5854,25.6606,25.5854,25.6264,378400.0
2009-07-06 12:30:00,37.49,37.51,37.43,37.46,757200.0,25.6195,25.6332,25.5785,25.599,757200.0
2009-07-06 13:00:00,37.46,37.72,37.45,37.69,1160200.0,25.599,25.7767,25.5922,25.7562,1160200.0
2009-07-06 13:30:00,37.69,37.75,37.67,37.71,1500800.0,25.7562,25.7972,25.7426,25.7699,1500800.0
2009-07-06 14:00:00,37.7,37.74,37.66,37.69,683300.0,25.7631,25.7904,25.7357,25.7562,683300.0
2009-07-06 14:30:00,37.7,37.79,37.67,37.76,970700.0,25.7631,25.8246,25.7426,25.8041,970700.0
2009-07-06 15:00:00,37.76,37.85,37.72,37.74,1092300.0,25.8041,25.8656,25.7767,25.7904,1092300.0
2009-07-06 15:30:00,37.73,38.21,37.64,38.17,3366800.0,25.7836,26.1116,25.7221,26.0842,3366800.0
2009-07-07 09:30:00,37.68,37.7,37.32,37.48,1963100.0,25.7494,25.7631,25.5034,25.6127,1963100.0
2009-07-07 10:00:00,37.47,37.5,37.32,37.48,1951200.0,25.6059,25.6264,25.5034,25.6127,1951200.0
2009-07-07 10:30:00,37.47,37.47,37.32,37.32,682400.0,25.6059,25.6059,25.5034,25.5034,682400.0
2009-07-07 11:00:00,37.32,37.38,37.17,37.17,889700.0,25.5034,25.5444,25.4009,25.4009,889700.0
2009-07-07 11:30:00,37.17,37.2,37.03,37.12,931400.0,25.4009,25.4214,25.3052,25.3667,931400.0
2009-07-07 12:00:00,37.13,37.13,37.03,37.04,559300.0,25.3735,25.3735,25.3052,25.312,559300.0
2009-07-07 12:30:00,37.04,37.06,36.97,37.03,650500.0,25.312,25.3257,25.2642,25.3052,650500.0
2009-07-07 13:00:00,37.03,37.29,37.01,37.23,858500.0,25.3052,25.4829,25.2915,25.4419,858500.0
2009-07-07 13:30:00,37.23,37.3,37.13,37.21,958400.0,25.4419,25.4897,25.3735,25.4282,958400.0
2009-07-07 14:00:00,37.2,37.22,37.12,37.17,498100.0,25.4214,25.435,25.3667,25.4009,498100.0
2009-07-07 14:30:00,37.16,37.18,36.96,36.98,902300.0,25.394,25.4077,25.2574,25.271,902300.0
2009-07-07 15:00:00,36.98,37.1,36.81,36.99,1315000.0,25.271,25.353,25.1549,25.2779,1315000.0
2009-07-07 15:30:00,37.0,37.01,36.72,36.77,4133800.0,25.2847,25.2915,25.0934,25.1275,4133800.0
2009-07-08 09:30:00,36.87,37.09,36.79,36.82,2223500.0,25.1959,25.3462,25.1412,25.1617,2223500.0
2009-07-08 10:00:00,36.81,37.15,36.81,37.07,1108100.0,25.1549,25.3872,25.1549,25.3325,1108100.0
2009-07-08 10:30:00,37.06,37.07,36.71,36.71,1231400.0,25.3257,25.3325,25.0865,25.0865,1231400.0
2009-07-08 11:00:00,36.72,36.72,36.27,36.29,3826000.0,25.0934,25.0934,24.7858,24.7995,3826000.0
2009-07-08 11:30:00,36.3,36.36,36.1,36.18,1952200.0,24.8063,24.8473,24.6697,24.7243,1952200.0
2009-07-08 12:00:00,36.18,36.2,35.81,35.83,2835300.0,24.7243,24.738,24.4715,24.4852,2835300.0
2009-07-08 12:30:00,35.83,36.05,35.8,36.01,1500400.0,24.4852,24.6355,24.4647,24.6082,1500400.0
2009-07-08 13:00:00,36.02,36.22,36.01,36.22,1295900.0,24.615,24.7517,24.6082,24.7517,1295900.0
2009-07-08 13:30:00,36.22,36.31,36.11,36.18,1657100.0,24.7517,24.8132,24.6765,24.7243,1657100.0
2009-07-08 14:00:00,36.17,36.2,35.93,36.0,992600.0,24.7175,24.738,24.5535,24.6013,992600.0
2009-07-08 14:30:00,36.0,36.19,35.91,36.16,1229800.0,24.6013,24.7312,24.5398,24.7107,1229800.0
2009-07-08 15:00:00,36.17,36.28,36.1,36.12,1904400.0,24.7175,24.7927,24.6697,24.6833,1904400.0
2009-07-08 15:30:00,36.12,36.55,36.12,36.5,4767300.0,24.6833,24.9772,24.6833,24.943,4767300.0
2009-07-09 09:30:00,37.3,37.3,36.92,37.12,2936000.0,25.4897,25.4897,25.23,25.3667,2936000.0
2009-07-09 10:00:00,37.13,37.29,36.93,37.01,1895200.0,25.3735,25.4829,25.2369,25.2915,1895200.0
2009-07-09 10:30:00,37.02,37.15,36.91,37.11,1022100.0,25.2984,25.3872,25.2232,25.3599,1022100.0
2009-07-09 11:00:00,37.11,37.11,36.89,37.01,989000.0,25.3599,25.3599,25.2095,25.2915,989000.0
2009-07-09 11:30:00,37.01,37.2,36.97,37.15,836800.0,25.2915,25.4214,25.2642,25.3872,836800.0
2009-07-09 12:00:00,37.14,37.19,37.09,37.17,488500.0,25.3804,25.4145,25.3462,25.4009,488500.0
2009-07-09 12:30:00,37.17,37.31,37.11,37.23,1220000.0,25.4009,25.4965,25.3599,25.4419,1220000.0
2009-07-09 13:00:00,37.23,37.34,37.15,37.23,1088800.0,25.4419,25.517,25.3872,25.4419,1088800.0
2009-07-09 13:30:00,37.23,37.37,37.2,37.34,784400.0,25.4419,25.5375,25.4214,25.517,784400.0
2009-07-09 14:00:00,37.34,37.46,37.32,37.41,467900.0,25.517,25.599,25.5034,25.5649,467900.0
2009-07-09 14:30:00,37.41,37.46,37.3,37.31,456300.0,25.5649,25.599,25.4897,25.4965,456300.0
2009-07-09 15:00:00,37.31,37.32,37.13,37.19,1252900.0,25.4965,25.5034,25.3735,25.4145,1252900.0
2009-07-09 15:30:00,37.19,37.32,37.1,37.19,3845300.0,25.4145,25.5034,25.353,25.4145,3845300.0
2009-07-10 09:30:00,36.83,37.09,36.79,36.92,2820500.0,25.1685,25.3462,25.1412,25.23,2820500.0
2009-07-10 10:00:00,36.91,37.04,36.74,36.9,1525800.0,25.2232,25.312,25.107,25.2164,1525800.0
2009-07-10 10:30:00,36.91,36.92,36.61,36.68,1148800.0,25.2232,25.23,25.0182,25.066,1148800.0
2009-07-10 11:00:00,36.68,36.8,36.37,36.45,1487200.0,25.066,25.148,24.8542,24.9088,1487200.0
2009-07-10 11:30:00,36.46,36.6,36.39,36.52,990000.0,24.9157,25.0113,24.8678,24.9567,990000.0
2009-07-10 12:00:00,36.51,36.68,36.5,36.62,647100.0,24.9498,25.066,24.943,25.025,647100.0
2009-07-10 12:30:00,36.62,36.71,36.56,36.66,821700.0,25.025,25.0865,24.984,25.0524,821700.0
2009-07-10 13:00:00,36.67,36.79,36.66,36.67,420700.0,25.0592,25.1412,25.0524,25.0592,420700.0
2009-07-10 13:30:00,36.67,36.88,36.67,36.85,407100.0,25.0592,25.2027,25.0592,25.1822,407100.0
2009-07-10 14:00:00,36.86,36.87,36.58,36.64,470800.0,25.189,25.1959,24.9977,25.0387,470800.0
2009-07-10 14:30:00,36.64,36.71,36.57,36.63,500800.0,25.0387,25.0865,24.9908,25.0319,500800.0
2009-07-10 15:00:00,36.63,36.7,36.57,36.63,909900.0,25.0319,25.0797,24.9908,25.0319,909900.0
2009-07-10 15:30:00,36.63,36.95,36.61,36.93,3337900.0,25.0319,25.2505,25.0182,25.2369,3337900.0
2009-07-13 09:30:00,36.38,36.4,35.92,35.94,4012200.0,24.861,24.8747,24.5467,24.5603,4012200.0
2009-07-13 10:00:00,35.94,36.09,35.72,36.09,2253700.0,24.5603,24.6628,24.41,24.6628,2253700.0
2009-07-13 10:30:00,36.09,36.26,36.03,36.23,1746700.0,24.6628,24.779,24.6218,24.7585,1746700.0
2009-07-13 11:00:00,36.23,36.28,36.1,36.19,1360400.0,24.7585,24.7927,24.6697,24.7312,1360400.0
2009-07-13 11:30:00,36.19,36.59,36.18,36.55,2343800.0,24.7312,25.0045,24.7243,24.9772,2343800.0
2009-07-13 12:00:00,36.56,36.63,36.51,36.56,775100.0,24.984,25.0319,24.9498,24.984,775100.0
2009-07-13 12:30:00,36.56,36.66,36.29,36.52,1515900.0,24.984,25.0524,24.7995,24.9567,1515900.0
2009-07-13 13:00:00,36.53,36.65,36.51,36.65,1010500.0,24.9635,25.0455,24.9498,25.0455,1010500.0
2009-07-13 13:30:00,36.66,36.66,36.55,36.58,1363200.0,25.0524,25.0524,24.9772,24.9977,1363200.0
2009-07-13 14:00:00,36.59,36.69,36.55,36.66,863300.0,25.0045,25.0729,24.9772,25.0524,863300.0
2009-07-13 14:30:00,36.66,36.74,36.6,36.68,793800.0,25.0524,25.107,25.0113,25.066,793800.0
2009-07-13 15:00:00,36.68,36.76,36.63,36.64,1441500.0,25.066,25.1207,25.0319,25.0387,1441500.0
2009-07-13 15:30:00,36.63,36.91,36.62,36.68,4840800.0,25.0319,25.2232,25.025,25.066,4840800.0
2009-07-14 09:30:00,37.38,37.53,37.16,37.2,3333500.0,25.5444,25.6469,25.394,25.4214,3333500.0
2009-07-14 10:00:00,37.2,37.43,37.17,37.29,1492700.0,25.4214,25.5785,25.4009,25.4829,1492700.0
2009-07-14 10:30:00,37.29,37.35,37.04,37.1,1342800.0,25.4829,25.5239,25.312,25.353,1342800.0
2009-07-14 11:00:00,37.1,37.32,37.09,37.28,545400.0,25.353,25.5034,25.3462,25.476,545400.0
2009-07-14 11:30:00,37.28,37.38,37.25,37.31,666800.0,25.476,25.5444,25.4555,25.4965,666800.0
2009-07-14 12:00:00,37.31,37.37,37.23,37.32,490900.0,25.4965,25.5375,25.4419,25.5034,490900.0
2009-07-14 12:30:00,37.32,37.38,37.2,37.27,429400.0,25.5034,25.5444,25.4214,25.4692,429400.0
2009-07-14 13:00:00,37.27,37.39,37.22,37.31,325700.0,25.4692,25.5512,25.435,25.4965,325700.0
2009-07-14 13:30:00,37.31,37.38,37.27,37.3,384400.0,25.4965,25.5444,25.4692,25.4897,384400.0
2009-07-14 14:00:00,37.3,37.34,37.2,37.25,463100.0,25.4897,25.517,25.4214,25.4555,463100.0
2009-07-14 14:30:00,37.25,37.44,37.22,37.39,1215300.0,25.4555,25.5854,25.435,25.5512,1215300.0
2009-07-14 15:00:00,37.39,37.42,37.35,37.4,503700.0,25.5512,25.5717,25.5239,25.558,503700.0
2009-07-14 15:30:00,37.39,37.45,37.3,37.41,2608100.0,25.5512,25.5922,25.4897,25.5649,2608100.0
2009-07-15 09:30:00,38.29,38.45,38.2,38.37,4261500.0,26.1662,26.2756,26.1047,26.2209,4261500.0
2009-07-15 10:00:00,38.37,38.54,38.37,38.54,1458700.0,26.2209,26.3371,26.2209,26.3371,1458700.0
2009-07-15 10:30:00,38.53,38.65,38.4,38.57,1436600.0,26.3303,26.4123,26.2414,26.3576,1436600.0
2009-07-15 11:00:00,38.58,38.78,38.58,38.74,1490100.0,26.3644,26.5011,26.3644,26.4738,1490100.0
2009-07-15 11:30:00,38.75,38.83,38.64,38.7,1765900.0,26.4806,26.5353,26.4054,26.4464,1765900.0
2009-07-15 12:00:00,38.7,38.72,38.65,38.68,757500.0,26.4464,26.4601,26.4123,26.4328,757500.0
2009-07-15 12:30:00,38.69,38.79,38.68,38.76,424700.0,26.4396,26.5079,26.4328,26.4874,424700.0
2009-07-15 13:00:00,38.76,38.8,38.73,38.75,560600.0,26.4874,26.5148,26.4669,26.4806,560600.0
2009-07-15 13:30:00,38.75,38.78,38.7,38.75,1061900.0,26.4806,26.5011,26.4464,26.4806,1061900.0
2009-07-15 14:00:00,38.74,38.88,38.69,38.82,1973100.0,26.4738,26.5694,26.4396,26.5284,1973100.0
2009-07-15 14:30:00,38.83,39.06,38.83,39.04,2979500.0,26.5353,26.6924,26.5353,26.6788,2979500.0
2009-07-15 15:00:00,39.05,39.14,38.9,38.9,2911800.0,26.6856,26.7471,26.5831,26.5831,2911800.0
2009-07-15 15:30:00,38.9,39.03,38.84,39.0,5028600.0,26.5831,26.6719,26.5421,26.6514,5028600.0
2009-07-16 09:30:00,38.49,38.75,38.43,38.66,2573500.0,26.3029,26.4806,26.2619,26.4191,2573500.0
2009-07-16 10:00:00,38.65,38.65,38.33,38.53,2841700.0,26.4123,26.4123,26.1936,26.3303,2841700.0
2009-07-16 10:30:00,38.52,38.62,38.49,38.51,833600.0,26.3234,26.3918,26.3029,26.3166,833600.0
2009-07-16 11:00:00,38.52,38.58,38.4,38.47,1475800.0,26.3234,26.3644,26.2414,26.2893,1475800.0
2009-07-16 11:30:00,38.47,38.61,38.38,38.61,656300.0,26.2893,26.3849,26.2277,26.3849,656300.0
2009-07-16 12:00:00,38.61,38.62,38.54,38.58,577500.0,26.3849,26.3918,26.3371,26.3644,577500.0
2009-07-16 12:30:00,38.58,38.61,38.51,38.53,416000.0,26.3644,26.3849,26.3166,26.3303,416000.0
2009-07-16 13:00:00,38.53,38.55,38.48,38.51,335000.0,26.3303,26.3439,26.2961,26.3166,335000.0
2009-07-16 13:30:00,38.5,38.7,38.47,38.7,768600.0,26.3098,26.4464,26.2893,26.4464,768600.0
2009-07-16 14:00:00,38.69,38.89,38.62,38.87,2044800.0,26.4396,26.5763,26.3918,26.5626,2044800.0
2009-07-16 14:30:00,38.88,38.95,38.84,38.84,1549500.0,26.5694,26.6173,26.5421,26.5421,1549500.0
2009-07-16 15:00:00,38.85,38.88,38.73,38.86,1797100.0,26.5489,26.5694,26.4669,26.5558,1797100.0
2009-07-16 15:30:00,38.86,39.03,38.75,38.77,2875900.0,26.5558,26.6719,26.4806,26.4943,2875900.0
2009-07-17 09:30:00,39.12,39.22,38.94,39.13,2210500.0,26.7334,26.8018,26.6104,26.7403,2210500.0
2009-07-17 10:00:00,39.12,39.29,38.99,39.27,1409100.0,26.7334,26.8496,26.6446,26.8359,1409100.0
2009-07-17 10:30:00,39.27,39.4,39.18,39.21,1752100.0,26.8359,26.9248,26.7744,26.7949,1752100.0
2009-07-17 11:00:00,39.19,39.3,39.15,39.29,990400.0,26.7813,26.8564,26.7539,26.8496,990400.0
2009-07-17 11:30:00,39.29,39.29,39.17,39.21,500800.0,26.8496,26.8496,26.7676,26.7949,500800.0
2009-07-17 12:00:00,39.2,39.32,39.2,39.26,471400.0,26.7881,26.8701,26.7881,26.8291,471400.0
2009-07-17 12:30:00,39.26,39.35,39.22,39.32,493800.0,26.8291,26.8906,26.8018,26.8701,493800.0
2009-07-17 13:00:00,39.32,39.36,39.29,39.36,433700.0,26.8701,26.8975,26.8496,26.8975,433700.0
2009-07-17 13:30:00,39.36,39.49,39.35,39.41,854200.0,26.8975,26.9863,26.8906,26.9316,854200.0
2009-07-17 14:00:00,39.4,39.45,39.36,39.42,663300.0,26.9248,26.959,26.8975,26.9385,663300.0
2009-07-17 14:30:00,39.42,39.47,39.37,39.39,716600.0,26.9385,26.9726,26.9043,26.918,716600.0
2009-07-17 15:00:00,39.39,39.41,39.3,39.3,841200.0,26.918,26.9316,26.8564,26.8564,841200.0
2009-07-17 15:30:00,39.29,39.44,39.18,39.32,4310400.0,26.8496,26.9521,26.7744,26.8701,4310400.0
2009-07-20 09:30:00,40.73,40.92,40.63,40.84,4990400.0,27.8337,27.9635,27.7653,27.9088,4990400.0
2009-07-20 10:00:00,40.84,41.01,40.72,40.77,3006100.0,27.9088,28.025,27.8268,27.861,3006100.0
2009-07-20 10:30:00,40.77,40.78,40.53,40.57,2567300.0,27.861,27.8678,27.697,27.7243,2567300.0
2009-07-20 11:00:00,40.57,40.72,40.52,40.67,1904200.0,27.7243,27.8268,27.6902,27.7927,1904200.0
2009-07-20 11:30:00,40.67,40.72,40.54,40.56,1686000.0,27.7927,27.8268,27.7038,27.7175,1686000.0
2009-07-20 12:00:00,40.56,40.77,40.56,40.74,912600.0,27.7175,27.861,27.7175,27.8405,912600.0
2009-07-20 12:30:00,40.74,40.84,40.74,40.75,1212800.0,27.8405,27.9088,27.8405,27.8473,1212800.0
2009-07-20 13:00:00,40.75,40.79,40.66,40.68,1142300.0,27.8473,27.8747,27.7858,27.7995,1142300.0
2009-07-20 13:30:00,40.68,40.8,40.61,40.79,1048200.0,27.7995,27.8815,27.7517,27.8747,1048200.0
2009-07-20 14:00:00,40.79,40.82,40.66,40.71,1102800.0,27.8747,27.8952,27.7858,27.82,1102800.0
2009-07-20 14:30:00,40.7,40.83,40.7,40.74,1372400.0,27.8132,27.902,27.8132,27.8405,1372400.0
2009-07-20 15:00:00,40.74,40.94,40.72,40.82,1700700.0,27.8405,27.9772,27.8268,27.8952,1700700.0
2009-07-20 15:30:00,40.81,40.92,40.75,40.9,4310800.0,27.8883,27.9635,27.8473,27.9498,4310800.0
2009-07-21 09:30:00,40.97,41.02,40.62,40.72,2754000.0,27.9977,28.0318,27.7585,27.8268,2754000.0
2009-07-21 10:00:00,40.72,40.79,40.41,40.69,3522200.0,27.8268,27.8747,27.615,27.8063,3522200.0
2009-07-21 10:30:00,40.69,40.88,40.64,40.77,1363800.0,27.8063,27.9362,27.7722,27.861,1363800.0
2009-07-21 11:00:00,40.77,40.79,40.59,40.65,899900.0,27.861,27.8747,27.738,27.779,899900.0
2009-07-21 11:30:00,40.65,40.66,40.18,40.2,1555500.0,27.779,27.7858,27.4578,27.4715,1555500.0
2009-07-21 12:00:00,40.19,40.32,40.16,40.27,1096200.0,27.4646,27.5535,27.4441,27.5193,1096200.0
2009-07-21 12:30:00,40.28,40.34,40.12,40.14,854000.0,27.5262,27.5672,27.4168,27.4305,854000.0
2009-07-21 13:00:00,40.13,40.3,40.07,40.29,836600.0,27.4236,27.5398,27.3826,27.533,836600.0
2009-07-21 13:30:00,40.29,40.33,40.19,40.25,723800.0,27.533,27.5603,27.4646,27.5057,723800.0
2009-07-21 14:00:00,40.24,40.43,40.24,40.34,650100.0,27.4988,27.6287,27.4988,27.5672,650100.0
2009-07-21 14:30:00,40.32,40.53,40.28,40.53,473100.0,27.5535,27.697,27.5262,27.697,473100.0
2009-07-21 15:00:00,40.52,40.61,40.5,40.58,942400.0,27.6902,27.7517,27.6765,27.7312,942400.0
2009-07-21 15:30:00,40.58,40.76,40.48,40.74,2848400.0,27.7312,27.8542,27.6628,27.8405,2848400.0
2009-07-22 09:30:00,40.06,40.47,39.99,40.36,2427900.0,27.3758,27.656,27.328,27.5808,2427900.0
2009-07-22 10:00:00,40.37,40.5,40.21,40.26,1360300.0,27.5877,27.6765,27.4783,27.5125,1360300.0
2009-07-22 10:30:00,40.26,40.43,40.23,40.41,1411400.0,27.5125,27.6287,27.492,27.615,1411400.0
2009-07-22 11:00:00,40.42,40.57,40.3,40.47,1210200.0,27.6218,27.7243,27.5398,27.656,1210200.0
2009-07-22 11:30:00,40.46,40.52,40.35,40.44,562400.0,27.6492,27.6902,27.574,27.6355,562400.0
2009-07-22 12:00:00,40.45,40.71,40.42,40.7,716100.0,27.6423,27.82,27.6218,27.8132,716100.0
2009-07-22 12:30:00,40.69,40.74,40.6,40.64,635500.0,27.8063,27.8405,27.7448,27.7722,635500.0
2009-07-22 13:00:00,40.65,40.74,40.57,40.6,595300.0,27.779,27.8405,27.7243,27.7448,595300.0
2009-07-22 13:30:00,40.6,40.66,40.54,40.65,672100.0,27.7448,27.7858,27.7038,27.779,672100.0
2009-07-22 14:00:00,40.65,40.67,40.5,40.54,625400.0,27.779,27.7927,27.6765,27.7038,625400.0
2009-07-22 14:30:00,40.53,40.66,40.52,40.66,460200.0,27.697,27.7858,27.6902,27.7858,460200.0
2009-07-22 15:00:00,40.65,40.7,40.34,40.43,1010900.0,27.779,27.8132,27.5672,27.6287,1010900.0
2009-07-22 15:30:00,40.43,40.51,40.35,40.4,2489000.0,27.6287,27.6833,27.574,27.6082,2489000.0
2009-07-23 09:30:00,41.14,41.55,41.09,41.53,3682600.0,28.1139,28.394,28.0797,28.3804,3682600.0
2009-07-23 10:00:00,41.54,41.84,41.45,41.7,3135400.0,28.3872,28.5922,28.3257,28.4965,3135400.0
2009-07-23 10:30:00,41.7,42.03,41.63,41.98,4292500.0,28.4965,28.7221,28.4487,28.6879,4292500.0
2009-07-23 11:00:00,41.98,42.24,41.97,42.14,2990800.0,28.6879,28.8656,28.681,28.7972,2990800.0
2009-07-23 11:30:00,42.14,42.22,42.09,42.1,1502600.0,28.7972,28.8519,28.7631,28.7699,1502600.0
2009-07-23 12:00:00,42.1,42.24,42.09,42.24,1285800.0,28.7699,28.8656,28.7631,28.8656,1285800.0
2009-07-23 12:30:00,42.23,42.3,42.15,42.29,1374000.0,28.8587,28.9066,28.8041,28.8997,1374000.0
2009-07-23 13:00:00,42.29,42.32,42.19,42.28,819500.0,28.8997,28.9202,28.8314,28.8929,819500.0
2009-07-23 13:30:00,42.28,42.36,42.19,42.2,1023300.0,28.8929,28.9476,28.8314,28.8382,1023300.0
2009-07-23 14:00:00,42.2,42.25,42.02,42.25,2069600.0,28.8382,28.8724,28.7152,28.8724,2069600.0
2009-07-23 14:30:00,42.25,42.34,42.23,42.32,1320800.0,28.8724,28.9339,28.8587,28.9202,1320800.0
2009-07-23 15:00:00,42.32,42.38,42.26,42.36,3751200.0,28.9202,28.9612,28.8792,28.9476,3751200.0
2009-07-23 15:30:00,42.37,42.38,41.98,42.08,5251300.0,28.9544,28.9612,28.6879,28.7562,5251300.0
2009-07-24 09:30:00,41.82,42.27,41.78,41.81,3075400.0,28.5785,28.8861,28.5512,28.5717,3075400.0
2009-07-24 10:00:00,41.81,42.03,41.76,42.03,1797700.0,28.5717,28.7221,28.5375,28.7221,1797700.0
2009-07-24 10:30:00,42.02,42.04,41.6,41.64,1586900.0,28.7152,28.7289,28.4282,28.4555,1586900.0
2009-07-24 11:00:00,41.64,41.95,41.6,41.94,1900800.0,28.4555,28.6674,28.4282,28.6605,1900800.0
2009-07-24 11:30:00,41.95,42.0,41.87,41.98,672700.0,28.6674,28.7015,28.6127,28.6879,672700.0
2009-07-24 12:00:00,41.98,42.0,41.92,41.94,770400.0,28.6879,28.7015,28.6469,28.6605,770400.0
2009-07-24 12:30:00,41.94,41.96,41.9,41.95,613900.0,28.6605,28.6742,28.6332,28.6674,613900.0
2009-07-24 13:00:00,41.95,42.02,41.79,42.02,467100.0,28.6674,28.7152,28.558,28.7152,467100.0
2009-07-24 13:30:00,42.02,42.2,42.01,42.13,1173100.0,28.7152,28.8382,28.7084,28.7904,1173100.0
2009-07-24 14:00:00,42.14,42.23,42.08,42.1,1192200.0,28.7972,28.8587,28.7562,28.7699,1192200.0
2009-07-24 14:30:00,42.11,42.25,42.1,42.19,1215700.0,28.7767,28.8724,28.7699,28.8314,1215700.0
2009-07-24 15:00:00,42.18,42.2,42.06,42.14,646300.0,28.8246,28.8382,28.7426,28.7972,646300.0
2009-07-24 15:30:00,42.14,42.29,42.07,42.24,2583700.0,28.7972,28.8997,28.7494,28.8656,2583700.0
2009-07-27 11:00:00,42.32,42.42,42.3,42.37,291400.0,28.9202,28.9886,28.9066,28.9544,291400.0
2009-07-27 11:30:00,42.38,42.5,42.28,42.29,637700.0,28.9612,29.0432,28.8929,28.8997,637700.0
2009-07-27 12:00:00,42.29,42.44,42.24,42.4,531100.0,28.8997,29.0022,28.8656,28.9749,531100.0
2009-07-27 12:30:00,42.39,42.43,42.24,42.38,642700.0,28.9681,28.9954,28.8656,28.9612,642700.0
2009-07-27 13:00:00,42.38,42.41,42.2,42.22,634100.0,28.9612,28.9817,28.8382,28.8519,634100.0
2009-07-27 13:30:00,42.22,42.42,42.2,42.4,538000.0,28.8519,28.9886,28.8382,28.9749,538000.0
2009-07-27 14:00:00,42.41,42.46,42.34,42.43,436400.0,28.9817,29.0159,28.9339,28.9954,436400.0
2009-07-27 14:30:00,42.43,42.53,42.42,42.48,680400.0,28.9954,29.0637,28.9886,29.0296,680400.0
2009-07-27 15:00:00,42.48,42.53,42.34,42.49,821500.0,29.0296,29.0637,28.9339,29.0364,821500.0
2009-07-27 15:30:00,42.48,42.69,42.38,42.63,2961500.0,29.0296,29.1731,28.9612,29.1321,2961500.0
2009-07-28 09:30:00,42.75,42.95,42.62,42.9,2238500.0,29.2141,29.3508,29.1252,29.3166,2238500.0
2009-07-28 10:00:00,42.9,42.93,42.43,42.59,1876500.0,29.3166,29.3371,28.9954,29.1047,1876500.0
2009-07-28 10:30:00,42.59,42.79,42.55,42.66,1771500.0,29.1047,29.2414,29.0774,29.1526,1771500.0
2009-07-28 11:00:00,42.66,42.79,42.27,42.31,1863900.0,29.1526,29.2414,28.8861,28.9134,1863900.0
2009-07-28 11:30:00,42.3,42.37,42.13,42.36,1353300.0,28.9066,28.9544,28.7904,28.9476,1353300.0
2009-07-28 12:00:00,42.35,42.41,42.26,42.37,448800.0,28.9407,28.9817,28.8792,28.9544,448800.0
2009-07-28 12:30:00,42.36,42.4,42.24,42.3,869300.0,28.9476,28.9749,28.8656,28.9066,869300.0
2009-07-28 13:00:00,42.31,42.43,42.21,42.38,565600.0,28.9134,28.9954,28.8451,28.9612,565600.0
2009-07-28 13:30:00,42.38,42.63,42.36,42.59,714000.0,28.9612,29.1321,28.9476,29.1047,714000.0
2009-07-28 14:00:00,42.59,42.68,42.51,42.66,819800.0,29.1047,29.1662,29.0501,29.1526,819800.0
2009-07-28 14:30:00,42.66,42.79,42.57,42.61,955300.0,29.1526,29.2414,29.0911,29.1184,955300.0
2009-07-28 15:00:00,42.62,42.68,42.51,42.59,916400.0,29.1252,29.1662,29.0501,29.1047,916400.0
2009-07-28 15:30:00,42.59,42.88,42.58,42.84,2459600.0,29.1047,29.3029,29.0979,29.2756,2459600.0
2009-07-29 09:30:00,41.63,41.67,41.31,41.59,5378000.0,28.4487,28.476,28.23,28.4214,5378000.0
2009-07-29 10:00:00,41.6,41.72,41.5,41.62,2338400.0,28.4282,28.5102,28.3599,28.4419,2338400.0
2009-07-29 10:30:00,41.62,41.65,41.35,41.4,3095500.0,28.4419,28.4624,28.2574,28.2915,3095500.0
2009-07-29 11:00:00,41.41,41.45,41.22,41.24,2321600.0,28.2984,28.3257,28.1685,28.1822,2321600.0
2009-07-29 11:30:00,41.24,41.24,41.06,41.18,2379400.0,28.1822,28.1822,28.0592,28.1412,2379400.0
2009-07-29 12:00:00,41.17,41.21,41.1,41.16,1451300.0,28.1344,28.1617,28.0865,28.1275,1451300.0
2009-07-29 12:30:00,41.16,41.26,41.11,41.18,1089200.0,28.1275,28.1959,28.0933,28.1412,1089200.0
2009-07-29 13:00:00,41.18,41.18,40.93,40.96,1901900.0,28.1412,28.1412,27.9703,27.9908,1901900.0
2009-07-29 13:30:00,40.97,41.04,40.87,40.91,1894800.0,27.9977,28.0455,27.9293,27.9567,1894800.0
2009-07-29 14:00:00,40.91,41.03,40.88,41.0,1314700.0,27.9567,28.0387,27.9362,28.0182,1314700.0
2009-07-29 14:30:00,41.0,41.03,40.82,40.82,1150200.0,28.0182,28.0387,27.8952,27.8952,1150200.0
2009-07-29 15:00:00,40.82,41.02,40.82,41.0,1186500.0,27.8952,28.0318,27.8952,28.0182,1186500.0
2009-07-29 15:30:00,41.0,41.36,40.99,41.23,5753100.0,28.0182,28.2642,28.0113,28.1754,5753100.0
2009-07-30 09:30:00,42.09,42.51,42.06,42.46,4012100.0,28.7631,29.0501,28.7426,29.0159,4012100.0
2009-07-30 10:00:00,42.47,42.59,42.4,42.47,1985800.0,29.0227,29.1047,28.9749,29.0227,1985800.0
2009-07-30 10:30:00,42.46,42.55,42.43,42.5,2047300.0,29.0159,29.0774,28.9954,29.0432,2047300.0
2009-07-30 11:00:00,42.51,42.52,42.34,42.39,1534100.0,29.0501,29.0569,28.9339,28.9681,1534100.0
2009-07-30 11:30:00,42.39,42.44,42.23,42.24,1138200.0,28.9681,29.0022,28.8587,28.8656,1138200.0
2009-07-30 12:00:00,42.24,42.26,42.15,42.2,975100.0,28.8656,28.8792,28.8041,28.8382,975100.0
2009-07-30 12:30:00,42.2,42.32,42.19,42.22,488000.0,28.8382,28.9202,28.8314,28.8519,488000.0
2009-07-30 13:00:00,42.23,42.37,42.21,42.35,915200.0,28.8587,28.9544,28.8451,28.9407,915200.0
2009-07-30 13:30:00,42.35,42.45,42.29,42.3,538300.0,28.9407,29.0091,28.8997,28.9066,538300.0
2009-07-30 14:00:00,42.3,42.38,42.25,42.35,1031900.0,28.9066,28.9612,28.8724,28.9407,1031900.0
2009-07-30 14:30:00,42.36,42.43,42.34,42.39,731600.0,28.9476,28.9954,28.9339,28.9681,731600.0
2009-07-30 15:00:00,42.4,42.48,42.38,42.42,879600.0,28.9749,29.0296,28.9612,28.9886,879600.0
2009-07-30 15:30:00,42.42,42.43,41.97,41.99,3674900.0,28.9886,28.9954,28.681,28.6947,3674900.0
2009-07-31 09:30:00,41.93,42.1,41.82,41.82,3418800.0,28.6537,28.7699,28.5785,28.5785,3418800.0
2009-07-31 10:00:00,41.81,41.97,41.59,41.93,2066900.0,28.5717,28.681,28.4214,28.6537,2066900.0
2009-07-31 10:30:00,41.92,42.06,41.86,42.03,834000.0,28.6469,28.7426,28.6059,28.7221,834000.0
2009-07-31 11:00:00,42.03,42.05,41.87,41.95,797300.0,28.7221,28.7357,28.6127,28.6674,797300.0
2009-07-31 11:30:00,41.95,42.06,41.67,42.03,629300.0,28.6674,28.7426,28.476,28.7221,629300.0
2009-07-31 12:00:00,42.03,42.09,41.97,42.06,974900.0,28.7221,28.7631,28.681,28.7426,974900.0
2009-07-31 12:30:00,42.06,42.07,41.92,42.01,282400.0,28.7426,28.7494,28.6469,28.7084,282400.0
2009-07-31 13:00:00,42.0,42.03,41.96,42.03,339700.0,28.7015,28.7221,28.6742,28.7221,339700.0
2009-07-31 13:30:00,42.03,42.14,42.03,42.07,374200.0,28.7221,28.7972,28.7221,28.7494,374200.0
2009-07-31 14:00:00,42.08,42.17,42.04,42.13,473600.0,28.7562,28.8177,28.7289,28.7904,473600.0
2009-07-31 14:30:00,42.13,42.15,41.94,41.97,417000.0,28.7904,28.8041,28.6605,28.681,417000.0
2009-07-31 15:00:00,41.97,42.15,41.95,42.11,653900.0,28.681,28.8041,28.6674,28.7767,653900.0
2009-07-31 15:30:00,42.11,42.12,41.82,41.86,2226700.0,28.7767,28.7836,28.5785,28.6059,2226700.0
2009-08-03 09:30:00,43.17,43.28,42.97,43.18,3713200.0,29.5011,29.5763,29.3644,29.5079,3713200.0
2009-08-03 10:00:00,43.17,43.47,43.17,43.43,2042600.0,29.5011,29.7061,29.5011,29.6788,2042600.0
2009-08-03 10:30:00,43.44,43.52,43.25,43.27,1234200.0,29.6856,29.7403,29.5558,29.5694,1234200.0
2009-08-03 11:00:00,43.26,43.35,43.17,43.26,1016000.0,29.5626,29.6241,29.5011,29.5626,1016000.0
2009-08-03 11:30:00,43.26,43.44,43.25,43.38,833800.0,29.5626,29.6856,29.5558,29.6446,833800.0
2009-08-03 12:00:00,43.38,43.45,43.35,43.43,459900.0,29.6446,29.6924,29.6241,29.6788,459900.0
2009-08-03 12:30:00,43.43,43.45,43.33,43.45,979400.0,29.6788,29.6924,29.6104,29.6924,979400.0
2009-08-03 13:00:00,43.45,43.53,43.44,43.49,760400.0,29.6924,29.7471,29.6856,29.7198,760400.0
2009-08-03 13:30:00,43.5,43.58,43.49,43.57,789100.0,29.7266,29.7813,29.7198,29.7744,789100.0
2009-08-03 14:00:00,43.57,43.67,43.45,43.59,991900.0,29.7744,29.8428,29.6924,29.7881,991900.0
2009-08-03 14:30:00,43.6,43.61,43.4,43.43,936400.0,29.7949,29.8018,29.6583,29.6788,936400.0
2009-08-03 15:00:00,43.44,43.6,43.42,43.49,1042500.0,29.6856,29.7949,29.6719,29.7198,1042500.0
2009-08-03 15:30:00,43.49,43.56,43.35,43.55,3538000.0,29.7198,29.7676,29.6241,29.7608,3538000.0
2009-08-04 09:30:00,42.48,42.73,42.41,42.73,3003300.0,29.0296,29.2004,28.9817,29.2004,3003300.0
2009-08-04 10:00:00,42.72,42.85,42.56,42.63,1788700.0,29.1936,29.2824,29.0842,29.1321,1788700.0
2009-08-04 10:30:00,42.62,42.78,42.55,42.74,814700.0,29.1252,29.2346,29.0774,29.2072,814700.0
2009-08-04 11:00:00,42.75,42.91,42.6,42.84,796600.0,29.2141,29.3234,29.1116,29.2756,796600.0
2009-08-04 11:30:00,42.84,42.94,42.77,42.87,679400.0,29.2756,29.3439,29.2277,29.2961,679400.0
2009-08-04 12:00:00,42.88,43.04,42.79,43.0,1023500.0,29.3029,29.4123,29.2414,29.3849,1023500.0
2009-08-04 12:30:00,43.0,43.06,42.97,43.05,673600.0,29.3849,29.4259,29.3644,29.4191,673600.0
2009-08-04 13:00:00,43.05,43.08,42.87,42.89,880100.0,29.4191,29.4396,29.2961,29.3097,880100.0
2009-08-04 13:30:00,42.89,42.92,42.6,42.63,882800.0,29.3097,29.3302,29.1116,29.1321,882800.0
2009-08-04 14:00:00,42.63,42.73,42.59,42.72,794200.0,29.1321,29.2004,29.1047,29.1936,794200.0
2009-08-04 14:30:00,42.71,42.8,42.62,42.64,675400.0,29.1867,29.2482,29.1252,29.1389,675400.0
2009-08-04 15:00:00,42.64,42.74,42.6,42.64,732600.0,29.1389,29.2072,29.1116,29.1389,732600.0
2009-08-04 15:30:00,42.64,42.84,42.6,42.78,2556400.0,29.1389,29.2756,29.1116,29.2346,2556400.0
2009-08-05 09:30:00,42.19,42.3,41.81,41.87,2615000.0,28.8314,28.9066,28.5717,28.6127,2615000.0
2009-08-05 10:00:00,41.88,41.89,41.5,41.57,3195900.0,28.6195,28.6264,28.3599,28.4077,3195900.0
2009-08-05 10:30:00,41.57,41.57,41.26,41.44,3603900.0,28.4077,28.4077,28.1959,28.3189,3603900.0
2009-08-05 11:00:00,41.44,41.55,39.06,41.53,1027700.0,28.3189,28.394,26.6924,28.3804,1027700.0
2009-08-05 11:30:00,41.53,41.9,41.36,41.42,637700.0,28.3804,28.6332,28.2642,28.3052,637700.0
2009-08-05 12:00:00,41.41,41.6,41.35,41.53,688800.0,28.2984,28.4282,28.2574,28.3804,688800.0
2009-08-05 12:30:00,41.52,41.59,41.45,41.46,525800.0,28.3735,28.4214,28.3257,28.3325,525800.0
2009-08-05 13:00:00,41.46,41.65,41.41,41.64,749000.0,28.3325,28.4624,28.2984,28.4555,749000.0
2009-08-05 13:30:00,41.65,41.73,41.63,41.66,583700.0,28.4624,28.517,28.4487,28.4692,583700.0
2009-08-05 14:00:00,41.66,41.69,41.53,41.58,1770900.0,28.4692,28.4897,28.3804,28.4145,1770900.0
2009-08-05 14:30:00,41.57,41.85,41.57,41.79,1377000.0,28.4077,28.599,28.4077,28.558,1377000.0
2009-08-05 15:00:00,41.79,41.93,41.74,41.91,1018000.0,28.558,28.6537,28.5239,28.64,1018000.0
2009-08-05 15:30:00,41.91,41.91,41.65,41.79,2867500.0,28.64,28.64,28.4624,28.558,2867500.0
2009-08-06 09:30:00,42.38,42.5,42.0,42.04,3745200.0,28.9612,29.0432,28.7015,28.7289,3745200.0
2009-08-06 10:00:00,42.03,42.09,41.78,41.82,2928300.0,28.7221,28.7631,28.5512,28.5785,2928300.0
2009-08-06 10:30:00,41.82,41.99,41.81,41.92,1414700.0,28.5785,28.6947,28.5717,28.6469,1414700.0
2009-08-06 11:00:00,41.91,42.14,41.9,42.07,1579300.0,28.64,28.7972,28.6332,28.7494,1579300.0
2009-08-06 11:30:00,42.06,42.11,41.94,41.95,792800.0,28.7426,28.7767,28.6605,28.6674,792800.0
2009-08-06 12:00:00,41.94,41.95,41.69,41.74,1464900.0,28.6605,28.6674,28.4897,28.5239,1464900.0
2009-08-06 12:30:00,41.73,41.84,41.71,41.75,507600.0,28.517,28.5922,28.5034,28.5307,507600.0
2009-08-06 13:00:00,41.76,41.81,41.7,41.79,1417900.0,28.5375,28.5717,28.4965,28.558,1417900.0
2009-08-06 13:30:00,41.79,41.92,41.68,41.73,1419500.0,28.558,28.6469,28.4829,28.517,1419500.0
2009-08-06 14:00:00,41.73,41.73,41.52,41.63,1132100.0,28.517,28.517,28.3735,28.4487,1132100.0
2009-08-06 14:30:00,41.63,41.71,41.53,41.67,896600.0,28.4487,28.5034,28.3804,28.476,896600.0
2009-08-06 15:00:00,41.67,41.97,41.65,41.93,1210900.0,28.476,28.681,28.4624,28.6537,1210900.0
2009-08-06 15:30:00,41.94,42.0,41.84,41.97,2938200.0,28.6605,28.7015,28.5922,28.681,2938200.0
2009-08-07 09:30:00,41.79,41.86,41.5,41.55,3525400.0,28.558,28.6059,28.3599,28.394,3525400.0
2009-08-07 10:00:00,41.55,41.56,41.35,41.35,5576100.0,28.394,28.4009,28.2574,28.2574,5576100.0
2009-08-07 10:30:00,41.35,41.76,41.35,41.68,4785800.0,28.2574,28.5375,28.2574,28.4829,4785800.0
2009-08-07 11:00:00,41.67,41.76,41.65,41.66,1696700.0,28.476,28.5375,28.4624,28.4692,1696700.0
2009-08-07 11:30:00,41.66,41.79,41.65,41.72,1459400.0,28.4692,28.558,28.4624,28.5102,1459400.0
2009-08-07 12:00:00,41.73,41.76,41.55,41.72,609300.0,28.517,28.5375,28.394,28.5102,609300.0
2009-08-07 12:30:00,41.71,41.77,41.7,41.72,626800.0,28.5034,28.5444,28.4965,28.5102,626800.0
2009-08-07 13:00:00,41.73,41.93,41.72,41.91,2922300.0,28.517,28.6537,28.5102,28.64,2922300.0
2009-08-07 13:30:00,41.91,42.02,41.9,42.01,1228400.0,28.64,28.7152,28.6332,28.7084,1228400.0
2009-08-07 14:00:00,42.01,42.12,41.99,42.05,1228000.0,28.7084,28.7836,28.6947,28.7357,1228000.0
2009-08-07 14:30:00,42.04,42.07,41.98,42.03,1162000.0,28.7289,28.7494,28.6879,28.7221,1162000.0
2009-08-07 15:00:00,42.03,42.03,41.73,41.91,1583100.0,28.7221,28.7221,28.517,28.64,1583100.0
2009-08-07 15:30:00,41.9,41.92,41.74,41.77,2384400.0,28.6332,28.6469,28.5239,28.5444,2384400.0
2009-08-10 09:30:00,41.92,42.25,41.78,42.19,3339300.0,28.6469,28.8724,28.5512,28.8314,3339300.0
2009-08-10 10:00:00,42.18,42.19,41.92,42.03,1711800.0,28.8246,28.8314,28.6469,28.7221,1711800.0
2009-08-10 10:30:00,42.03,42.1,41.94,41.97,2012700.0,28.7221,28.7699,28.6605,28.681,2012700.0
2009-08-10 11:00:00,41.97,42.1,41.83,41.84,2036100.0,28.681,28.7699,28.5854,28.5922,2036100.0
2009-08-10 11:30:00,41.83,41.92,41.78,41.81,3048900.0,28.5854,28.6469,28.5512,28.5717,3048900.0
2009-08-10 12:00:00,41.8,41.84,41.72,41.73,602400.0,28.5649,28.5922,28.5102,28.517,602400.0
2009-08-10 12:30:00,41.73,41.76,41.68,41.7,569300.0,28.517,28.5375,28.4829,28.4965,569300.0
2009-08-10 13:00:00,41.7,41.73,41.57,41.62,1182800.0,28.4965,28.517,28.4077,28.4419,1182800.0
2009-08-10 13:30:00,41.62,41.78,41.6,41.7,376200.0,28.4419,28.5512,28.4282,28.4965,376200.0
2009-08-10 14:00:00,41.71,41.71,41.51,41.61,554000.0,28.5034,28.5034,28.3667,28.435,554000.0
2009-08-10 14:30:00,41.61,41.7,41.58,41.68,593700.0,28.435,28.4965,28.4145,28.4829,593700.0
2009-08-10 15:00:00,41.69,41.76,41.65,41.71,767500.0,28.4897,28.5375,28.4624,28.5034,767500.0
2009-08-10 15:30:00,41.7,41.9,41.66,41.88,2659500.0,28.4965,28.6332,28.4692,28.6195,2659500.0
2009-08-11 09:30:00,41.95,41.98,41.53,41.65,5733900.0,28.6674,28.6879,28.3804,28.4624,5733900.0
2009-08-11 10:00:00,41.65,41.66,41.33,41.35,4197800.0,28.4624,28.4692,28.2437,28.2574,4197800.0
2009-08-11 10:30:00,41.35,41.47,41.28,41.45,3521600.0,28.2574,28.3394,28.2095,28.3257,3521600.0
2009-08-11 11:00:00,41.44,41.44,41.13,41.27,2823000.0,28.3189,28.3189,28.107,28.2027,2823000.0
2009-08-11 11:30:00,41.27,41.29,41.18,41.19,1995100.0,28.2027,28.2164,28.1412,28.148,1995100.0
2009-08-11 12:00:00,41.19,41.22,41.03,41.11,2978600.0,28.148,28.1685,28.0387,28.0933,2978600.0
2009-08-11 12:30:00,41.1,41.18,41.06,41.07,765900.0,28.0865,28.1412,28.0592,28.066,765900.0
2009-08-11 13:00:00,41.07,41.1,41.01,41.02,1509900.0,28.066,28.0865,28.025,28.0318,1509900.0
2009-08-11 13:30:00,41.03,41.23,41.02,41.15,501700.0,28.0387,28.1754,28.0318,28.1207,501700.0
2009-08-11 14:00:00,41.16,41.32,41.15,41.24,810700.0,28.1275,28.2369,28.1207,28.1822,810700.0
2009-08-11 14:30:00,41.24,41.29,41.16,41.29,1266400.0,28.1822,28.2164,28.1275,28.2164,1266400.0
2009-08-11 15:00:00,41.29,41.43,41.27,41.4,1101600.0,28.2164,28.312,28.2027,28.2915,1101600.0
2009-08-11 15:30:00,41.4,41.5,41.3,41.35,3331600.0,28.2915,28.3599,28.2232,28.2574,3331600.0
2009-08-12 09:30:00,41.15,41.58,41.07,41.5,4161800.0,28.1207,28.4145,28.066,28.3599,4161800.0
2009-08-12 10:00:00,41.5,41.69,41.5,41.53,2023400.0,28.3599,28.4897,28.3599,28.3804,2023400.0
2009-08-12 10:30:00,41.53,41.64,41.41,41.6,2248000.0,28.3804,28.4555,28.2984,28.4282,2248000.0
2009-08-12 11:00:00,41.61,41.72,41.55,41.67,1675500.0,28.435,28.5102,28.394,28.476,1675500.0
2009-08-12 11:30:00,41.69,41.73,41.65,41.7,1234200.0,28.4897,28.517,28.4624,28.4965,1234200.0
2009-08-12 12:00:00,41.7,41.75,41.63,41.64,663400.0,28.4965,28.5307,28.4487,28.4555,663400.0
2009-08-12 12:30:00,41.64,41.7,41.62,41.66,595600.0,28.4555,28.4965,28.4419,28.4692,595600.0
2009-08-12 13:00:00,41.67,41.7,41.63,41.66,636300.0,28.476,28.4965,28.4487,28.4692,636300.0
2009-08-12 13:30:00,41.66,41.67,41.58,41.63,606600.0,28.4692,28.476,28.4145,28.4487,606600.0
2009-08-12 14:00:00,41.62,41.68,41.47,41.47,1543000.0,28.4419,28.4829,28.3394,28.3394,1543000.0
2009-08-12 14:30:00,41.47,41.79,41.34,41.76,2225700.0,28.3394,28.558,28.2505,28.5375,2225700.0
2009-08-12 15:00:00,41.76,41.84,41.68,41.74,1649600.0,28.5375,28.5922,28.4829,28.5239,1649600.0
2009-08-12 15:30:00,41.74,41.84,41.41,41.56,3150000.0,28.5239,28.5922,28.2984,28.4009,3150000.0
2009-08-13 09:30:00,41.95,41.99,41.29,41.41,3299500.0,28.6674,28.6947,28.2164,28.2984,3299500.0
2009-08-13 10:00:00,41.41,41.55,41.3,41.48,2867800.0,28.2984,28.394,28.2232,28.3462,2867800.0
2009-08-13 10:30:00,41.47,41.79,41.45,41.72,841000.0,28.3394,28.558,28.3257,28.5102,841000.0
2009-08-13 11:00:00,41.72,41.76,41.59,41.66,973400.0,28.5102,28.5375,28.4214,28.4692,973400.0
2009-08-13 11:30:00,41.65,41.68,41.58,41.67,447100.0,28.4624,28.4829,28.4145,28.476,447100.0
2009-08-13 12:00:00,41.67,41.75,41.67,41.7,555000.0,28.476,28.5307,28.476,28.4965,555000.0
2009-08-13 12:30:00,41.7,41.76,41.49,41.68,797800.0,28.4965,28.5375,28.353,28.4829,797800.0
2009-08-13 13:00:00,41.68,41.84,41.68,41.68,825700.0,28.4829,28.5922,28.4829,28.4829,825700.0
2009-08-13 13:30:00,41.68,41.72,41.57,41.62,388200.0,28.4829,28.5102,28.4077,28.4419,388200.0
2009-08-13 14:00:00,41.62,41.63,41.46,41.56,578100.0,28.4419,28.4487,28.3325,28.4009,578100.0
2009-08-13 14:30:00,41.56,41.68,41.52,41.53,524600.0,28.4009,28.4829,28.3735,28.3804,524600.0
2009-08-13 15:00:00,41.53,41.74,41.51,41.74,1007500.0,28.3804,28.5239,28.3667,28.5239,1007500.0
2009-08-13 15:30:00,41.75,41.82,41.68,41.8,1936300.0,28.5307,28.5785,28.4829,28.5649,1936300.0
2009-08-14 09:30:00,41.73,41.76,40.96,41.01,6430800.0,28.517,28.5375,27.9908,28.025,6430800.0
2009-08-14 10:00:00,41.01,41.01,40.69,40.83,3720700.0,28.025,28.025,27.8063,27.902,3720700.0
2009-08-14 10:30:00,40.83,40.88,40.7,40.88,3232300.0,27.902,27.9362,27.8132,27.9362,3232300.0
2009-08-14 11:00:00,40.87,40.93,40.75,40.75,1495700.0,27.9293,27.9703,27.8473,27.8473,1495700.0
2009-08-14 11:30:00,40.74,40.85,40.68,40.8,1186300.0,27.8405,27.9157,27.7995,27.8815,1186300.0
2009-08-14 12:00:00,40.81,40.82,40.69,40.71,1052800.0,27.8883,27.8952,27.8063,27.82,1052800.0
2009-08-14 12:30:00,40.71,40.86,40.67,40.84,591800.0,27.82,27.9225,27.7927,27.9088,591800.0
2009-08-14 13:00:00,40.85,40.86,40.77,40.81,512300.0,27.9157,27.9225,27.861,27.8883,512300.0
2009-08-14 13:30:00,40.8,40.81,40.7,40.79,935400.0,27.8815,27.8883,27.8132,27.8747,935400.0
2009-08-14 14:00:00,40.8,40.83,40.75,40.76,498600.0,27.8815,27.902,27.8473,27.8542,498600.0
2009-08-14 14:30:00,40.75,40.89,40.72,40.84,920300.0,27.8473,27.943,27.8268,27.9088,920300.0
2009-08-14 15:00:00,40.85,40.9,40.77,40.78,589400.0,27.9157,27.9498,27.861,27.8678,589400.0
2009-08-14 15:30:00,40.78,41.09,40.78,41.08,3619400.0,27.8678,28.0797,27.8678,28.0728,3619400.0
2009-08-17 09:30:00,39.5,39.51,38.8,39.44,10498000.0,26.9931,27.0,26.5148,26.9521,10498000.0
2009-08-17 10:00:00,39.43,39.46,39.29,39.4,4028900.0,26.9453,26.9658,26.8496,26.9248,4028900.0
2009-08-17 10:30:00,39.39,39.42,39.23,39.25,2966200.0,26.918,26.9385,26.8086,26.8223,2966200.0
2009-08-17 11:00:00,39.24,39.35,39.11,39.28,2364600.0,26.8154,26.8906,26.7266,26.8428,2364600.0
2009-08-17 11:30:00,39.28,39.35,39.2,39.31,1360400.0,26.8428,26.8906,26.7881,26.8633,1360400.0
2009-08-17 12:00:00,39.32,39.34,39.25,39.3,818600.0,26.8701,26.8838,26.8223,26.8564,818600.0
2009-08-17 12:30:00,39.29,39.33,39.25,39.27,919500.0,26.8496,26.877,26.8223,26.8359,919500.0
2009-08-17 13:00:00,39.27,39.3,39.24,39.26,1010700.0,26.8359,26.8564,26.8154,26.8291,1010700.0
2009-08-17 13:30:00,39.26,39.31,39.19,39.3,2128900.0,26.8291,26.8633,26.7813,26.8564,2128900.0
2009-08-17 14:00:00,39.29,39.3,39.21,39.29,1292200.0,26.8496,26.8564,26.7949,26.8496,1292200.0
2009-08-17 14:30:00,39.28,39.32,39.27,39.31,1050800.0,26.8428,26.8701,26.8359,26.8633,1050800.0
2009-08-17 15:00:00,39.31,39.38,39.19,39.25,2057400.0,26.8633,26.9111,26.7813,26.8223,2057400.0
2009-08-17 15:30:00,39.24,39.32,39.13,39.13,5737900.0,26.8154,26.8701,26.7403,26.7403,5737900.0
2009-08-18 09:30:00,39.7,39.9,39.56,39.58,3838900.0,27.1298,27.2665,27.0341,27.0478,3838900.0
2009-08-18 10:00:00,39.58,39.89,39.56,39.71,2639000.0,27.0478,27.2596,27.0341,27.1366,2639000.0
2009-08-18 10:30:00,39.7,39.74,39.64,39.65,1134800.0,27.1298,27.1571,27.0888,27.0956,1134800.0
2009-08-18 11:00:00,39.66,39.81,39.64,39.78,1057000.0,27.1025,27.205,27.0888,27.1845,1057000.0
2009-08-18 11:30:00,39.79,39.98,39.79,39.96,1526500.0,27.1913,27.3211,27.1913,27.3075,1526500.0
2009-08-18 12:00:00,39.96,40.05,39.6,40.01,1369100.0,27.3075,27.369,27.0615,27.3416,1369100.0
2009-08-18 12:30:00,40.01,40.03,39.94,39.95,478500.0,27.3416,27.3553,27.2938,27.3006,478500.0
2009-08-18 13:00:00,39.94,40.0,39.87,39.91,615300.0,27.2938,27.3348,27.246,27.2733,615300.0
2009-08-18 13:30:00,39.9,39.92,39.8,39.89,707000.0,27.2665,27.2801,27.1981,27.2596,707000.0
2009-08-18 14:00:00,39.88,40.05,39.88,40.04,790200.0,27.2528,27.369,27.2528,27.3621,790200.0
2009-08-18 14:30:00,40.05,40.1,39.94,40.05,854400.0,27.369,27.4031,27.2938,27.369,854400.0
2009-08-18 15:00:00,40.05,40.15,39.97,39.99,1836700.0,27.369,27.4373,27.3143,27.328,1836700.0
2009-08-18 15:30:00,39.99,40.1,39.86,40.01,5197800.0,27.328,27.4031,27.2391,27.3416,5197800.0
2009-08-19 09:30:00,39.14,39.56,39.1,39.51,4502500.0,26.7471,27.0341,26.7198,27.0,4502500.0
2009-08-19 10:00:00,39.52,39.75,39.5,39.55,3863200.0,27.0068,27.164,26.9931,27.0273,3863200.0
2009-08-19 10:30:00,39.57,39.79,39.55,39.62,1634100.0,27.041,27.1913,27.0273,27.0751,1634100.0
2009-08-19 11:00:00,39.61,39.7,39.5,39.6,1442500.0,27.0683,27.1298,26.9931,27.0615,1442500.0
2009-08-19 11:30:00,39.6,39.92,39.53,39.91,1232900.0,27.0615,27.2801,27.0136,27.2733,1232900.0
2009-08-19 12:00:00,39.91,40.12,39.88,40.06,1726900.0,27.2733,27.4168,27.2528,27.3758,1726900.0
2009-08-19 12:30:00,40.06,40.08,39.97,40.06,651800.0,27.3758,27.3895,27.3143,27.3758,651800.0
2009-08-19 13:00:00,40.06,40.15,39.98,40.03,1446800.0,27.3758,27.4373,27.3211,27.3553,1446800.0
2009-08-19 13:30:00,40.03,40.07,39.96,40.02,1579300.0,27.3553,27.3826,27.3075,27.3485,1579300.0
2009-08-19 14:00:00,40.03,40.08,39.97,40.04,1268000.0,27.3553,27.3895,27.3143,27.3621,1268000.0
2009-08-19 14:30:00,40.04,40.05,39.94,40.02,1082700.0,27.3621,27.369,27.2938,27.3485,1082700.0
2009-08-19 15:00:00,40.03,40.05,39.84,40.01,1312100.0,27.3553,27.369,27.2255,27.3416,1312100.0
2009-08-19 15:30:00,40.01,40.08,39.91,40.04,3058100.0,27.3416,27.3895,27.2733,27.3621,3058100.0
2009-08-20 09:30:00,40.25,40.45,40.15,40.44,4282000.0,27.5057,27.6423,27.4373,27.6355,4282000.0
2009-08-20 10:00:00,40.43,40.46,40.24,40.41,1736900.0,27.6287,27.6492,27.4988,27.615,1736900.0
2009-08-20 10:30:00,40.41,40.55,40.39,40.46,1033300.0,27.615,27.7107,27.6013,27.6492,1033300.0
2009-08-20 11:00:00,40.47,40.47,40.29,40.37,1719400.0,27.656,27.656,27.533,27.5877,1719400.0
2009-08-20 11:30:00,40.37,40.47,40.3,40.43,704900.0,27.5877,27.656,27.5398,27.6287,704900.0
2009-08-20 12:00:00,40.43,40.53,40.3,40.51,1441800.0,27.6287,27.697,27.5398,27.6833,1441800.0
2009-08-20 12:30:00,40.5,40.58,40.49,40.53,870000.0,27.6765,27.7312,27.6697,27.697,870000.0
2009-08-20 13:00:00,40.53,40.59,40.52,40.58,411400.0,27.697,27.738,27.6902,27.7312,411400.0
2009-08-20 13:30:00,40.58,40.61,40.5,40.58,510400.0,27.7312,27.7517,27.6765,27.7312,510400.0
2009-08-20 14:00:00,40.58,40.61,40.52,40.55,648100.0,27.7312,27.7517,27.6902,27.7107,648100.0
2009-08-20 14:30:00,40.56,40.58,40.47,40.54,1199900.0,27.7175,27.7312,27.656,27.7038,1199900.0
2009-08-20 15:00:00,40.54,40.69,40.54,40.64,1061400.0,27.7038,27.8063,27.7038,27.7722,1061400.0
2009-08-20 15:30:00,40.64,40.7,40.5,40.56,3090600.0,27.7722,27.8132,27.6765,27.7175,3090600.0
2009-08-21 09:30:00,40.48,40.5,40.15,40.32,2880400.0,27.6628,27.6765,27.4373,27.5535,2880400.0
2009-08-21 10:00:00,40.32,40.85,40.32,40.74,4022500.0,27.5535,27.9157,27.5535,27.8405,4022500.0
2009-08-21 10:30:00,40.74,40.77,40.5,40.62,2064800.0,27.8405,27.861,27.6765,27.7585,2064800.0
2009-08-21 11:00:00,40.62,40.67,40.61,40.65,613300.0,27.7585,27.7927,27.7517,27.779,613300.0
2009-08-21 11:30:00,40.64,40.7,40.59,40.68,970900.0,27.7722,27.8132,27.738,27.7995,970900.0
2009-08-21 12:00:00,40.67,40.7,40.44,40.69,721600.0,27.7927,27.8132,27.6355,27.8063,721600.0
2009-08-21 12:30:00,40.69,40.71,40.57,40.58,744400.0,27.8063,27.82,27.7243,27.7312,744400.0
2009-08-21 13:00:00,40.58,40.65,40.55,40.64,581900.0,27.7312,27.779,27.7107,27.7722,581900.0
2009-08-21 13:30:00,40.64,40.65,40.53,40.54,641800.0,27.7722,27.779,27.697,27.7038,641800.0
2009-08-21 14:00:00,40.55,40.56,40.49,40.52,694400.0,27.7107,27.7175,27.6697,27.6902,694400.0
2009-08-21 14:30:00,40.51,40.6,40.51,40.6,434800.0,27.6833,27.7448,27.6833,27.7448,434800.0
2009-08-21 15:00:00,40.59,40.72,40.59,40.71,945600.0,27.738,27.8268,27.738,27.82,945600.0
2009-08-21 15:30:00,40.71,40.82,40.64,40.77,4098200.0,27.82,27.8952,27.7722,27.861,4098200.0
2009-08-24 09:30:00,40.93,41.07,40.77,40.85,3134400.0,27.9703,28.066,27.861,27.9157,3134400.0
2009-08-24 10:00:00,40.84,40.96,40.81,40.92,1140000.0,27.9088,27.9908,27.8883,27.9635,1140000.0
2009-08-24 10:30:00,40.91,40.96,40.82,40.96,765000.0,27.9567,27.9908,27.8952,27.9908,765000.0
2009-08-24 11:00:00,40.95,40.99,40.92,40.93,576400.0,27.984,28.0113,27.9635,27.9703,576400.0
2009-08-24 11:30:00,40.93,40.95,40.78,40.85,775600.0,27.9703,27.984,27.8678,27.9157,775600.0
2009-08-24 12:00:00,40.84,40.88,40.81,40.86,493100.0,27.9088,27.9362,27.8883,27.9225,493100.0
2009-08-24 12:30:00,40.85,40.86,40.78,40.8,509400.0,27.9157,27.9225,27.8678,27.8815,509400.0
2009-08-24 13:00:00,40.8,40.81,40.45,40.45,947200.0,27.8815,27.8883,27.6423,27.6423,947200.0
2009-08-24 13:30:00,40.44,40.58,40.42,40.54,617900.0,27.6355,27.7312,27.6218,27.7038,617900.0
2009-08-24 14:00:00,40.53,40.64,40.49,40.57,340400.0,27.697,27.7722,27.6697,27.7243,340400.0
2009-08-24 14:30:00,40.57,40.61,40.54,40.58,401400.0,27.7243,27.7517,27.7038,27.7312,401400.0
2009-08-24 15:00:00,40.58,40.58,40.33,40.46,1137300.0,27.7312,27.7312,27.5603,27.6492,1137300.0
2009-08-24 15:30:00,40.45,40.58,40.35,40.41,3654700.0,27.6423,27.7312,27.574,27.615,3654700.0
2009-08-25 09:30:00,40.88,40.95,40.6,40.86,2587300.0,27.9362,27.984,27.7448,27.9225,2587300.0
2009-08-25 10:00:00,40.86,41.04,40.6,40.61,1829200.0,27.9225,28.0455,27.7448,27.7517,1829200.0
2009-08-25 10:30:00,40.61,40.75,40.61,40.7,1221000.0,27.7517,27.8473,27.7517,27.8132,1221000.0
2009-08-25 11:00:00,40.7,40.81,40.69,40.79,624600.0,27.8132,27.8883,27.8063,27.8747,624600.0
2009-08-25 11:30:00,40.78,40.85,40.7,40.81,658200.0,27.8678,27.9157,27.8132,27.8883,658200.0
2009-08-25 12:00:00,40.81,40.89,40.78,40.89,720400.0,27.8883,27.943,27.8678,27.943,720400.0
2009-08-25 12:30:00,40.89,40.93,40.68,40.69,972500.0,27.943,27.9703,27.7995,27.8063,972500.0
2009-08-25 13:00:00,40.7,40.8,40.59,40.62,652100.0,27.8132,27.8815,27.738,27.7585,652100.0
2009-08-25 13:30:00,40.61,40.67,40.59,40.61,1063000.0,27.7517,27.7927,27.738,27.7517,1063000.0
2009-08-25 14:00:00,40.61,40.63,40.52,40.58,829400.0,27.7517,27.7653,27.6902,27.7312,829400.0
2009-08-25 14:30:00,40.58,40.6,40.44,40.53,1142200.0,27.7312,27.7448,27.6355,27.697,1142200.0
2009-08-25 15:00:00,40.56,40.68,40.4,40.6,1102800.0,27.7175,27.7995,27.6082,27.7448,1102800.0
2009-08-25 15:30:00,40.6,40.6,40.44,40.54,1990800.0,27.7448,27.7448,27.6355,27.7038,1990800.0
2009-08-26 09:30:00,40.32,40.4,40.21,40.36,2105800.0,27.5535,27.6082,27.4783,27.5808,2105800.0
2009-08-26 10:00:00,40.32,40.57,40.27,40.44,1388000.0,27.5535,27.7243,27.5193,27.6355,1388000.0
2009-08-26 10:30:00,40.44,40.58,40.37,40.42,701200.0,27.6355,27.7312,27.5877,27.6218,701200.0
2009-08-26 11:00:00,40.42,40.44,40.27,40.3,849700.0,27.6218,27.6355,27.5193,27.5398,849700.0
2009-08-26 11:30:00,40.3,40.3,40.2,40.25,576900.0,27.5398,27.5398,27.4715,27.5057,576900.0
2009-08-26 12:00:00,40.25,40.43,40.21,40.35,777400.0,27.5057,27.6287,27.4783,27.574,777400.0
2009-08-26 12:30:00,40.36,40.36,40.2,40.21,985200.0,27.5808,27.5808,27.4715,27.4783,985200.0
2009-08-26 13:00:00,40.22,40.22,40.12,40.2,777000.0,27.4852,27.4852,27.4168,27.4715,777000.0
2009-08-26 13:30:00,40.19,40.33,40.19,40.33,778500.0,27.4646,27.5603,27.4646,27.5603,778500.0
2009-08-26 14:00:00,40.34,40.38,40.28,40.31,596100.0,27.5672,27.5945,27.5262,27.5467,596100.0
2009-08-26 14:30:00,40.31,40.37,40.18,40.2,681200.0,27.5467,27.5877,27.4578,27.4715,681200.0
2009-08-26 15:00:00,40.19,40.25,40.17,40.21,1393900.0,27.4646,27.5057,27.451,27.4783,1393900.0
2009-08-26 15:30:00,40.21,40.36,40.16,40.29,2542700.0,27.4783,27.5808,27.4441,27.533,2542700.0
2009-08-27 09:30:00,40.2,40.23,39.81,39.81,2528400.0,27.4715,27.492,27.205,27.205,2528400.0
2009-08-27 10:00:00,39.81,39.97,39.64,39.74,2155400.0,27.205,27.3143,27.0888,27.1571,2155400.0
2009-08-27 10:30:00,39.74,39.81,39.67,39.68,1218900.0,27.1571,27.205,27.1093,27.1161,1218900.0
2009-08-27 11:00:00,39.69,39.81,39.65,39.8,1466600.0,27.123,27.205,27.0956,27.1981,1466600.0
2009-08-27 11:30:00,39.8,39.91,39.73,39.91,588300.0,27.1981,27.2733,27.1503,27.2733,588300.0
2009-08-27 12:00:00,39.9,40.16,39.88,40.05,888000.0,27.2665,27.4441,27.2528,27.369,888000.0
2009-08-27 12:30:00,40.05,40.08,39.94,39.99,509400.0,27.369,27.3895,27.2938,27.328,509400.0
2009-08-27 13:00:00,40.0,40.03,39.89,39.92,985100.0,27.3348,27.3553,27.2596,27.2801,985100.0
2009-08-27 13:30:00,39.93,40.26,39.92,40.14,1093900.0,27.287,27.5125,27.2801,27.4305,1093900.0
2009-08-27 14:00:00,40.15,40.26,40.15,40.24,694800.0,27.4373,27.5125,27.4373,27.4988,694800.0
2009-08-27 14:30:00,40.24,40.4,40.24,40.38,1423800.0,27.4988,27.6082,27.4988,27.5945,1423800.0
2009-08-27 15:00:00,40.37,40.39,40.19,40.22,1497800.0,27.5877,27.6013,27.4646,27.4852,1497800.0
2009-08-27 15:30:00,40.22,40.4,40.22,40.31,2479200.0,27.4852,27.6082,27.4852,27.5467,2479200.0
2009-08-28 09:30:00,40.31,40.4,40.09,40.1,2440200.0,27.5467,27.6082,27.3963,27.4031,2440200.0
2009-08-28 10:00:00,40.1,40.2,40.0,40.02,2653200.0,27.4031,27.4715,27.3348,27.3485,2653200.0
2009-08-28 10:30:00,40.02,40.14,39.95,40.07,993500.0,27.3485,27.4305,27.3006,27.3826,993500.0
2009-08-28 11:00:00,40.07,40.11,40.0,40.07,460200.0,27.3826,27.41,27.3348,27.3826,460200.0
2009-08-28 11:30:00,40.07,40.09,39.85,39.89,554700.0,27.3826,27.3963,27.2323,27.2596,554700.0
2009-08-28 12:00:00,39.88,39.93,39.74,39.77,1063900.0,27.2528,27.287,27.1571,27.1776,1063900.0
2009-08-28 12:30:00,39.77,40.0,39.68,39.69,671000.0,27.1776,27.3348,27.1161,27.123,671000.0
2009-08-28 13:00:00,39.69,39.9,39.69,39.86,449300.0,27.123,27.2665,27.123,27.2391,449300.0
2009-08-28 13:30:00,39.86,39.93,39.8,39.89,1709500.0,27.2391,27.287,27.1981,27.2596,1709500.0
2009-08-28 14:00:00,39.89,39.97,39.83,39.85,748200.0,27.2596,27.3143,27.2186,27.2323,748200.0
2009-08-28 14:30:00,39.85,39.9,39.77,39.86,591900.0,27.2323,27.2665,27.1776,27.2391,591900.0
2009-08-28 15:00:00,39.86,40.0,39.86,39.9,937300.0,27.2391,27.3348,27.2391,27.2665,937300.0
2009-08-28 15:30:00,39.9,39.94,39.78,39.84,1991500.0,27.2665,27.2938,27.1845,27.2255,1991500.0
2009-08-31 09:30:00,39.03,39.21,38.93,39.15,5165500.0,26.6719,26.7949,26.6036,26.7539,5165500.0
2009-08-31 10:00:00,39.15,39.15,38.99,39.05,2217800.0,26.7539,26.7539,26.6446,26.6856,2217800.0
2009-08-31 10:30:00,39.05,39.18,38.97,39.11,1615000.0,26.6856,26.7744,26.6309,26.7266,1615000.0
2009-08-31 11:00:00,39.1,39.13,39.03,39.05,858400.0,26.7198,26.7403,26.6719,26.6856,858400.0
2009-08-31 11:30:00,39.05,39.11,39.02,39.04,1156600.0,26.6856,26.7266,26.6651,26.6788,1156600.0
2009-08-31 12:00:00,39.04,39.09,39.0,39.03,680600.0,26.6788,26.7129,26.6514,26.6719,680600.0
2009-08-31 12:30:00,39.04,39.05,39.0,39.02,580000.0,26.6788,26.6856,26.6514,26.6651,580000.0
2009-08-31 13:00:00,39.02,39.06,39.0,39.02,810200.0,26.6651,26.6924,26.6514,26.6651,810200.0
2009-08-31 13:30:00,39.02,39.07,39.02,39.06,549700.0,26.6651,26.6993,26.6651,26.6924,549700.0
2009-08-31 14:00:00,39.06,39.13,39.05,39.12,654000.0,26.6924,26.7403,26.6856,26.7334,654000.0
2009-08-31 14:30:00,39.13,39.22,39.11,39.18,960200.0,26.7403,26.8018,26.7266,26.7744,960200.0
2009-08-31 15:00:00,39.19,39.33,39.16,39.31,2741800.0,26.7813,26.877,26.7608,26.8633,2741800.0
2009-08-31 15:30:00,39.31,39.46,39.28,39.31,4645600.0,26.8633,26.9658,26.8428,26.8633,4645600.0
2009-09-01 09:30:00,39.19,39.49,39.18,39.38,3323500.0,26.7813,26.9863,26.7744,26.9111,3323500.0
2009-09-01 10:00:00,39.39,39.62,39.3,39.44,3225100.0,26.918,27.0751,26.8564,26.9521,3225100.0
2009-09-01 10:30:00,39.44,39.52,39.29,39.3,1393600.0,26.9521,27.0068,26.8496,26.8564,1393600.0
2009-09-01 11:00:00,39.31,39.31,38.71,38.73,2416200.0,26.8633,26.8633,26.4533,26.4669,2416200.0
2009-09-01 11:30:00,38.73,38.79,38.59,38.67,2231400.0,26.4669,26.5079,26.3713,26.4259,2231400.0
2009-09-01 12:00:00,38.67,38.73,38.4,38.44,2504400.0,26.4259,26.4669,26.2414,26.2688,2504400.0
2009-09-01 12:30:00,38.44,38.58,38.41,38.5,1141200.0,26.2688,26.3644,26.2483,26.3098,1141200.0
2009-09-01 13:00:00,38.5,38.53,38.34,38.48,2215600.0,26.3098,26.3303,26.2004,26.2961,2215600.0
2009-09-01 13:30:00,38.47,38.54,38.36,38.52,1155000.0,26.2893,26.3371,26.2141,26.3234,1155000.0
2009-09-01 14:00:00,38.52,38.54,38.34,38.4,992100.0,26.3234,26.3371,26.2004,26.2414,992100.0
2009-09-01 14:30:00,38.4,38.5,38.36,38.45,1620300.0,26.2414,26.3098,26.2141,26.2756,1620300.0
2009-09-01 15:00:00,38.44,38.6,38.36,38.37,1717000.0,26.2688,26.3781,26.2141,26.2209,1717000.0
2009-09-01 15:30:00,38.37,38.56,38.33,38.38,6139000.0,26.2209,26.3508,26.1936,26.2277,6139000.0
2009-09-02 09:30:00,38.68,39.11,38.51,38.94,3454200.0,26.4328,26.7266,26.3166,26.6104,3454200.0
2009-09-02 10:00:00,38.94,39.0,38.8,38.8,1813000.0,26.6104,26.6514,26.5148,26.5148,1813000.0
2009-09-02 10:30:00,38.81,39.0,38.69,38.99,1876500.0,26.5216,26.6514,26.4396,26.6446,1876500.0
2009-09-02 11:00:00,38.98,39.02,38.8,38.97,1013600.0,26.6378,26.6651,26.5148,26.6309,1013600.0
2009-09-02 11:30:00,38.97,39.0,38.85,38.92,1094900.0,26.6309,26.6514,26.5489,26.5968,1094900.0
2009-09-02 12:00:00,38.92,38.97,38.83,38.91,665800.0,26.5968,26.6309,26.5353,26.5899,665800.0
2009-09-02 12:30:00,38.9,38.94,38.78,38.9,1128200.0,26.5831,26.6104,26.5011,26.5831,1128200.0
2009-09-02 13:00:00,38.9,38.91,38.82,38.85,674500.0,26.5831,26.5899,26.5284,26.5489,674500.0
2009-09-02 13:30:00,38.85,38.9,38.79,38.8,1016100.0,26.5489,26.5831,26.5079,26.5148,1016100.0
2009-09-02 14:00:00,38.8,38.86,38.77,38.86,792000.0,26.5148,26.5558,26.4943,26.5558,792000.0
2009-09-02 14:30:00,38.86,38.92,38.8,38.82,1070400.0,26.5558,26.5968,26.5148,26.5284,1070400.0
2009-09-02 15:00:00,38.81,38.9,38.77,38.86,1289000.0,26.5216,26.5831,26.4943,26.5558,1289000.0
2009-09-02 15:30:00,38.86,38.88,38.66,38.71,2729000.0,26.5558,26.5694,26.4191,26.4533,2729000.0
2009-09-03 09:30:00,39.62,39.64,39.22,39.34,4176900.0,27.0751,27.0888,26.8018,26.8838,4176900.0
2009-09-03 10:00:00,39.34,39.42,39.11,39.26,2853800.0,26.8838,26.9385,26.7266,26.8291,2853800.0
2009-09-03 10:30:00,39.26,39.35,39.22,39.29,784600.0,26.8291,26.8906,26.8018,26.8496,784600.0
2009-09-03 11:00:00,39.3,39.45,39.2,39.37,1186400.0,26.8564,26.959,26.7881,26.9043,1186400.0
2009-09-03 11:30:00,39.36,39.43,39.2,39.38,791300.0,26.8975,26.9453,26.7881,26.9111,791300.0
2009-09-03 12:00:00,39.38,39.45,39.37,39.4,325200.0,26.9111,26.959,26.9043,26.9248,325200.0
2009-09-03 12:30:00,39.4,39.42,39.33,39.4,644600.0,26.9248,26.9385,26.877,26.9248,644600.0
2009-09-03 13:00:00,39.41,39.53,39.4,39.49,797200.0,26.9316,27.0136,26.9248,26.9863,797200.0
2009-09-03 13:30:00,39.49,39.52,39.44,39.47,867200.0,26.9863,27.0068,26.9521,26.9726,867200.0
2009-09-03 14:00:00,39.47,39.5,39.39,39.39,749900.0,26.9726,26.9931,26.918,26.918,749900.0
2009-09-03 14:30:00,39.4,39.45,39.32,39.44,1927900.0,26.9248,26.959,26.8701,26.9521,1927900.0
2009-09-03 15:00:00,39.44,39.53,39.42,39.46,1062400.0,26.9521,27.0136,26.9385,26.9658,1062400.0
2009-09-03 15:30:00,39.46,39.71,39.44,39.67,4445800.0,26.9658,27.1366,26.9521,27.1093,4445800.0
2009-09-04 09:30:00,40.62,40.73,40.37,40.43,3161500.0,27.7585,27.8337,27.5877,27.6287,3161500.0
2009-09-04 10:00:00,40.44,40.64,40.43,40.51,2532500.0,27.6355,27.7722,27.6287,27.6833,2532500.0
2009-09-04 10:30:00,40.51,40.77,40.49,40.76,3062200.0,27.6833,27.861,27.6697,27.8542,3062200.0
2009-09-04 11:00:00,40.76,40.78,40.64,40.73,1485300.0,27.8542,27.8678,27.7722,27.8337,1485300.0
2009-09-04 11:30:00,40.73,40.82,40.7,40.81,1203500.0,27.8337,27.8952,27.8132,27.8883,1203500.0
2009-09-04 12:00:00,40.81,41.16,40.79,41.08,2718300.0,27.8883,28.1275,27.8747,28.0728,2718300.0
2009-09-04 12:30:00,41.08,41.14,41.03,41.08,487600.0,28.0728,28.1139,28.0387,28.0728,487600.0
2009-09-04 13:00:00,41.08,41.16,40.99,41.12,597100.0,28.0728,28.1275,28.0113,28.1002,597100.0
2009-09-04 13:30:00,41.12,41.16,40.9,40.9,847200.0,28.1002,28.1275,27.9498,27.9498,847200.0
2009-09-04 14:00:00,40.9,41.0,40.9,40.91,356900.0,27.9498,28.0182,27.9498,27.9567,356900.0
2009-09-04 14:30:00,40.91,41.07,40.84,41.07,829500.0,27.9567,28.066,27.9088,28.066,829500.0
2009-09-04 15:00:00,41.07,41.07,40.91,40.99,761900.0,28.066,28.066,27.9567,28.0113,761900.0
2009-09-04 15:30:00,41.0,41.14,40.92,41.1,4442300.0,28.0182,28.1139,27.9635,28.0865,4442300.0
2009-09-08 09:30:00,42.48,42.5,42.11,42.11,4716000.0,29.0296,29.0432,28.7767,28.7767,4716000.0
2009-09-08 10:00:00,42.11,42.24,42.0,42.24,1931000.0,28.7767,28.8656,28.7015,28.8656,1931000.0
2009-09-08 10:30:00,42.24,42.4,42.13,42.38,1533400.0,28.8656,28.9749,28.7904,28.9612,1533400.0
2009-09-08 11:00:00,42.39,42.41,42.29,42.35,694500.0,28.9681,28.9817,28.8997,28.9407,694500.0
2009-09-08 11:30:00,42.36,42.36,42.18,42.19,885500.0,28.9476,28.9476,28.8246,28.8314,885500.0
2009-09-08 12:00:00,42.2,42.28,42.18,42.24,514000.0,28.8382,28.8929,28.8246,28.8656,514000.0
2009-09-08 12:30:00,42.24,42.28,42.21,42.22,259900.0,28.8656,28.8929,28.8451,28.8519,259900.0
2009-09-08 13:00:00,42.23,42.25,42.09,42.16,401200.0,28.8587,28.8724,28.7631,28.8109,401200.0
2009-09-08 13:30:00,42.15,42.2,42.09,42.18,341000.0,28.8041,28.8382,28.7631,28.8246,341000.0
2009-09-08 14:00:00,42.18,42.36,42.11,42.21,560800.0,28.8246,28.9476,28.7767,28.8451,560800.0
2009-09-08 14:30:00,42.21,42.29,42.19,42.23,554300.0,28.8451,28.8997,28.8314,28.8587,554300.0
2009-09-08 15:00:00,42.23,42.3,42.17,42.27,896800.0,28.8587,28.9066,28.8177,28.8861,896800.0
2009-09-08 15:30:00,42.26,42.34,42.14,42.34,3298600.0,28.8792,28.9339,28.7972,28.9339,3298600.0
2009-09-09 09:30:00,42.02,42.15,41.84,42.06,2848500.0,28.7152,28.8041,28.5922,28.7426,2848500.0
2009-09-09 10:00:00,42.05,42.19,42.0,42.09,1895500.0,28.7357,28.8314,28.7015,28.7631,1895500.0
2009-09-09 10:30:00,42.09,42.14,42.04,42.11,694600.0,28.7631,28.7972,28.7289,28.7767,694600.0
2009-09-09 11:00:00,42.1,42.36,42.07,42.22,624100.0,28.7699,28.9476,28.7494,28.8519,624100.0
2009-09-09 11:30:00,42.23,42.37,42.22,42.25,796600.0,28.8587,28.9544,28.8519,28.8724,796600.0
2009-09-09 12:00:00,42.25,42.31,42.21,42.23,837300.0,28.8724,28.9134,28.8451,28.8587,837300.0
2009-09-09 12:30:00,42.23,42.27,42.17,42.26,795500.0,28.8587,28.8861,28.8177,28.8792,795500.0
2009-09-09 13:00:00,42.26,42.31,42.17,42.19,796400.0,28.8792,28.9134,28.8177,28.8314,796400.0
2009-09-09 13:30:00,42.2,42.25,42.18,42.21,431000.0,28.8382,28.8724,28.8246,28.8451,431000.0
2009-09-09 14:00:00,42.22,42.24,41.99,42.01,1136600.0,28.8519,28.8656,28.6947,28.7084,1136600.0
2009-09-09 14:30:00,42.01,42.09,41.94,41.99,1103200.0,28.7084,28.7631,28.6605,28.6947,1103200.0
2009-09-09 15:00:00,41.99,42.16,41.97,42.09,660700.0,28.6947,28.8109,28.681,28.7631,660700.0
2009-09-09 15:30:00,42.1,42.16,41.97,42.15,2900900.0,28.7699,28.8109,28.681,28.8041,2900900.0
2009-09-10 09:30:00,42.25,42.28,41.9,42.03,2441100.0,28.8724,28.8929,28.6332,28.7221,2441100.0
2009-09-10 10:00:00,42.03,42.19,42.03,42.09,930100.0,28.7221,28.8314,28.7221,28.7631,930100.0
2009-09-10 10:30:00,42.09,42.29,42.08,42.26,759300.0,28.7631,28.8997,28.7562,28.8792,759300.0
2009-09-10 11:00:00,42.26,42.35,42.23,42.27,793200.0,28.8792,28.9407,28.8587,28.8861,793200.0
2009-09-10 11:30:00,42.27,42.34,42.25,42.3,799500.0,28.8861,28.9339,28.8724,28.9066,799500.0
2009-09-10 12:00:00,42.29,42.3,42.24,42.28,299100.0,28.8997,28.9066,28.8656,28.8929,299100.0
2009-09-10 12:30:00,42.28,42.35,42.27,42.33,517200.0,28.8929,28.9407,28.8861,28.9271,517200.0
2009-09-10 13:00:00,42.34,42.4,42.29,42.35,466300.0,28.9339,28.9749,28.8997,28.9407,466300.0
2009-09-10 13:30:00,42.35,42.56,42.33,42.54,1190500.0,28.9407,29.0842,28.9271,29.0706,1190500.0
2009-09-10 14:00:00,42.54,42.6,42.44,42.48,829700.0,29.0706,29.1116,29.0022,29.0296,829700.0
2009-09-10 14:30:00,42.49,42.51,42.43,42.43,486400.0,29.0364,29.0501,28.9954,28.9954,486400.0
2009-09-10 15:00:00,42.44,42.45,42.26,42.4,1465800.0,29.0022,29.0091,28.8792,28.9749,1465800.0
2009-09-10 15:30:00,42.4,42.6,42.39,42.53,2069600.0,28.9749,29.1116,28.9681,29.0637,2069600.0
2009-09-11 09:30:00,42.82,42.87,42.62,42.81,2786500.0,29.2619,29.2961,29.1252,29.2551,2786500.0
2009-09-11 10:00:00,42.8,42.85,42.55,42.68,1713200.0,29.2482,29.2824,29.0774,29.1662,1713200.0
2009-09-11 10:30:00,42.68,42.76,42.66,42.7,656400.0,29.1662,29.2209,29.1526,29.1799,656400.0
2009-09-11 11:00:00,42.71,42.75,42.61,42.61,649900.0,29.1867,29.2141,29.1184,29.1184,649900.0
2009-09-11 11:30:00,42.61,42.7,42.54,42.61,806700.0,29.1184,29.1799,29.0706,29.1184,806700.0
2009-09-11 12:00:00,42.6,42.62,42.34,42.38,1224100.0,29.1116,29.1252,28.9339,28.9612,1224100.0
2009-09-11 12:30:00,42.39,42.46,42.28,42.43,821000.0,28.9681,29.0159,28.8929,28.9954,821000.0
2009-09-11 13:00:00,42.41,42.47,42.39,42.41,424300.0,28.9817,29.0227,28.9681,28.9817,424300.0
2009-09-11 13:30:00,42.41,42.43,42.3,42.3,654700.0,28.9817,28.9954,28.9066,28.9066,654700.0
2009-09-11 14:00:00,42.3,42.4,42.29,42.37,1105600.0,28.9066,28.9749,28.8997,28.9544,1105600.0
2009-09-11 14:30:00,42.38,42.44,42.32,42.32,727200.0,28.9612,29.0022,28.9202,28.9202,727200.0
2009-09-11 15:00:00,42.33,42.43,42.31,42.42,1092600.0,28.9271,28.9954,28.9134,28.9886,1092600.0
2009-09-11 15:30:00,42.41,42.43,42.31,42.4,3063200.0,28.9817,28.9954,28.9134,28.9749,3063200.0
2009-09-14 09:30:00,41.89,42.14,41.83,42.14,2277400.0,28.6264,28.7972,28.5854,28.7972,2277400.0
2009-09-14 10:00:00,42.15,42.23,41.83,42.18,1146000.0,28.8041,28.8587,28.5854,28.8246,1146000.0
2009-09-14 10:30:00,42.19,42.34,42.0,42.27,1097400.0,28.8314,28.9339,28.7015,28.8861,1097400.0
2009-09-14 11:00:00,42.26,42.35,42.2,42.27,787500.0,28.8792,28.9407,28.8382,28.8861,787500.0
2009-09-14 11:30:00,42.28,42.32,42.17,42.21,450600.0,28.8929,28.9202,28.8177,28.8451,450600.0
2009-09-14 12:00:00,42.22,42.3,42.21,42.28,553600.0,28.8519,28.9066,28.8451,28.8929,553600.0
2009-09-14 12:30:00,42.28,42.32,42.24,42.31,183000.0,28.8929,28.9202,28.8656,28.9134,183000.0
2009-09-14 13:00:00,42.3,42.31,42.21,42.27,376200.0,28.9066,28.9134,28.8451,28.8861,376200.0
2009-09-14 13:30:00,42.27,42.37,42.27,42.33,508400.0,28.8861,28.9544,28.8861,28.9271,508400.0
2009-09-14 14:00:00,42.34,42.42,42.3,42.42,454200.0,28.9339,28.9886,28.9066,28.9886,454200.0
2009-09-14 14:30:00,42.42,42.49,42.22,42.46,1380300.0,28.9886,29.0364,28.8519,29.0159,1380300.0
2009-09-14 15:00:00,42.47,42.52,42.4,42.4,1004900.0,29.0227,29.0569,28.9749,28.9749,1004900.0
2009-09-14 15:30:00,42.42,42.58,42.4,42.43,2490800.0,28.9886,29.0979,28.9749,28.9954,2490800.0
2009-09-15 09:30:00,42.19,42.29,42.04,42.14,2220300.0,28.8314,28.8997,28.7289,28.7972,2220300.0
2009-09-15 10:00:00,42.13,42.13,41.95,42.11,2460600.0,28.7904,28.7904,28.6674,28.7767,2460600.0
2009-09-15 10:30:00,42.12,42.19,42.09,42.17,896900.0,28.7836,28.8314,28.7631,28.8177,896900.0
2009-09-15 11:00:00,42.16,42.17,42.06,42.1,704500.0,28.8109,28.8177,28.7426,28.7699,704500.0
2009-09-15 11:30:00,42.09,42.28,42.09,42.25,810400.0,28.7631,28.8929,28.7631,28.8724,810400.0
2009-09-15 12:00:00,42.25,42.29,42.19,42.27,509100.0,28.8724,28.8997,28.8314,28.8861,509100.0
2009-09-15 12:30:00,42.27,42.33,42.21,42.33,578300.0,28.8861,28.9271,28.8451,28.9271,578300.0
2009-09-15 13:00:00,42.33,42.41,42.3,42.39,857500.0,28.9271,28.9817,28.9066,28.9681,857500.0
2009-09-15 13:30:00,42.39,42.43,42.37,42.43,395300.0,28.9681,28.9954,28.9544,28.9954,395300.0
2009-09-15 14:00:00,42.42,42.44,42.36,42.42,382600.0,28.9886,29.0022,28.9476,28.9886,382600.0
2009-09-15 14:30:00,42.42,42.43,42.27,42.34,767800.0,28.9886,28.9954,28.8861,28.9339,767800.0
2009-09-15 15:00:00,42.35,42.48,42.29,42.42,917700.0,28.9407,29.0296,28.8997,28.9886,917700.0
2009-09-15 15:30:00,42.41,42.43,42.26,42.3,2735500.0,28.9817,28.9954,28.8792,28.9066,2735500.0
2009-09-16 09:30:00,43.17,43.24,43.01,43.16,3921900.0,29.5011,29.5489,29.3918,29.4943,3921900.0
2009-09-16 10:00:00,43.15,43.32,43.07,43.08,2408500.0,29.4874,29.6036,29.4328,29.4396,2408500.0
2009-09-16 10:30:00,43.08,43.29,43.08,43.27,1372800.0,29.4396,29.5831,29.4396,29.5694,1372800.0
2009-09-16 11:00:00,43.27,43.28,43.21,43.21,784600.0,29.5694,29.5763,29.5284,29.5284,784600.0
2009-09-16 11:30:00,43.21,43.49,43.21,43.48,868800.0,29.5284,29.7198,29.5284,29.7129,868800.0
2009-09-16 12:00:00,43.49,43.72,43.48,43.66,3174300.0,29.7198,29.8769,29.7129,29.8359,3174300.0
2009-09-16 12:30:00,43.65,43.73,43.61,43.67,1209000.0,29.8291,29.8838,29.8018,29.8428,1209000.0
2009-09-16 13:00:00,43.68,43.78,43.67,43.75,858800.0,29.8496,29.9179,29.8428,29.8974,858800.0
2009-09-16 13:30:00,43.75,43.78,43.73,43.74,870400.0,29.8974,29.9179,29.8838,29.8906,870400.0
2009-09-16 14:00:00,43.73,43.83,43.72,43.74,950300.0,29.8838,29.9521,29.8769,29.8906,950300.0
2009-09-16 14:30:00,43.74,43.8,43.67,43.67,645300.0,29.8906,29.9316,29.8428,29.8428,645300.0
2009-09-16 15:00:00,43.67,43.75,43.62,43.74,889400.0,29.8428,29.8974,29.8086,29.8906,889400.0
2009-09-16 15:30:00,43.74,43.83,43.69,43.81,3873500.0,29.8906,29.9521,29.8564,29.9384,3873500.0
2009-09-17 09:30:00,43.73,44.11,43.72,44.08,2202600.0,29.8838,30.1435,29.8769,30.123,2202600.0
2009-09-17 10:00:00,44.09,44.17,43.86,43.87,2035100.0,30.1298,30.1845,29.9726,29.9795,2035100.0
2009-09-17 10:30:00,43.87,44.11,43.87,44.09,1110200.0,29.9795,30.1435,29.9795,30.1298,1110200.0
2009-09-17 11:00:00,44.09,44.1,43.98,44.0,1155800.0,30.1298,30.1366,30.0546,30.0683,1155800.0
2009-09-17 11:30:00,44.0,44.01,43.77,43.88,1067700.0,30.0683,30.0751,29.9111,29.9863,1067700.0
2009-09-17 12:00:00,43.89,43.9,43.59,43.73,1396800.0,29.9931,30.0,29.7881,29.8838,1396800.0
2009-09-17 12:30:00,43.73,43.77,43.5,43.5,1327600.0,29.8838,29.9111,29.7266,29.7266,1327600.0
2009-09-17 13:00:00,43.5,43.57,43.38,43.45,1150600.0,29.7266,29.7744,29.6446,29.6924,1150600.0
2009-09-17 13:30:00,43.46,43.66,43.43,43.65,586800.0,29.6993,29.8359,29.6788,29.8291,586800.0
2009-09-17 14:00:00,43.64,43.67,43.55,43.65,850300.0,29.8223,29.8428,29.7608,29.8291,850300.0
2009-09-17 14:30:00,43.66,43.81,43.65,43.77,681200.0,29.8359,29.9384,29.8291,29.9111,681200.0
2009-09-17 15:00:00,43.77,43.79,43.65,43.75,772100.0,29.9111,29.9248,29.8291,29.8974,772100.0
2009-09-17 15:30:00,43.76,43.76,43.46,43.58,2449700.0,29.9043,29.9043,29.6993,29.7813,2449700.0
2009-09-18 09:30:00,43.75,43.78,43.34,43.37,2315800.0,29.8974,29.9179,29.6173,29.6378,2315800.0
2009-09-18 10:00:00,43.37,43.4,43.24,43.38,941800.0,29.6378,29.6583,29.5489,29.6446,941800.0
2009-09-18 10:30:00,43.37,43.53,43.28,43.39,1128900.0,29.6378,29.7471,29.5763,29.6514,1128900.0
2009-09-18 11:00:00,43.39,43.46,43.33,43.39,654100.0,29.6514,29.6993,29.6104,29.6514,654100.0
2009-09-18 11:30:00,43.39,43.43,43.34,43.36,718000.0,29.6514,29.6788,29.6173,29.6309,718000.0
2009-09-18 12:00:00,43.36,43.41,43.31,43.37,424800.0,29.6309,29.6651,29.5968,29.6378,424800.0
2009-09-18 12:30:00,43.36,43.49,43.35,43.48,1764300.0,29.6309,29.7198,29.6241,29.7129,1764300.0
2009-09-18 13:00:00,43.48,43.54,43.47,43.53,574800.0,29.7129,29.7539,29.7061,29.7471,574800.0
2009-09-18 13:30:00,43.53,43.6,43.35,43.56,762500.0,29.7471,29.7949,29.6241,29.7676,762500.0
2009-09-18 14:00:00,43.57,43.59,43.53,43.55,439700.0,29.7744,29.7881,29.7471,29.7608,439700.0
2009-09-18 14:30:00,43.54,43.54,43.47,43.5,437400.0,29.7539,29.7539,29.7061,29.7266,437400.0
2009-09-18 15:00:00,43.51,43.53,43.38,43.47,1035700.0,29.7334,29.7471,29.6446,29.7061,1035700.0
2009-09-18 15:30:00,43.48,43.49,43.34,43.38,2986200.0,29.7129,29.7198,29.6173,29.6446,2986200.0
2009-09-21 09:30:00,42.7,42.75,42.41,42.44,1557300.0,29.1799,29.2141,28.9817,29.0022,1557300.0
2009-09-21 10:00:00,42.45,42.65,42.38,42.59,1142500.0,29.0091,29.1457,28.9612,29.1047,1142500.0
2009-09-21 10:30:00,42.6,42.68,42.48,42.55,748200.0,29.1116,29.1662,29.0296,29.0774,748200.0
2009-09-21 11:00:00,42.55,42.83,42.52,42.77,1032900.0,29.0774,29.2687,29.0569,29.2277,1032900.0
2009-09-21 11:30:00,42.78,42.94,42.77,42.88,871000.0,29.2346,29.3439,29.2277,29.3029,871000.0
2009-09-21 12:00:00,42.88,42.92,42.82,42.83,378600.0,29.3029,29.3302,29.2619,29.2687,378600.0
2009-09-21 12:30:00,42.82,42.88,42.77,42.8,211300.0,29.2619,29.3029,29.2277,29.2482,211300.0
2009-09-21 13:00:00,42.8,42.81,42.67,42.77,388200.0,29.2482,29.2551,29.1594,29.2277,388200.0
2009-09-21 13:30:00,42.76,42.83,42.75,42.81,279300.0,29.2209,29.2687,29.2141,29.2551,279300.0
2009-09-21 14:00:00,42.81,42.84,42.74,42.81,296900.0,29.2551,29.2756,29.2072,29.2551,296900.0
2009-09-21 14:30:00,42.81,42.88,42.79,42.83,414900.0,29.2551,29.3029,29.2414,29.2687,414900.0
2009-09-21 15:00:00,42.83,42.9,42.78,42.8,927000.0,29.2687,29.3166,29.2346,29.2482,927000.0
2009-09-21 15:30:00,42.8,42.84,42.66,42.76,2281000.0,29.2482,29.2756,29.1526,29.2209,2281000.0
2009-09-22 09:30:00,43.12,43.26,42.99,43.0,1478500.0,29.4669,29.5626,29.3781,29.3849,1478500.0
2009-09-22 10:00:00,43.0,43.09,42.92,43.01,728300.0,29.3849,29.4464,29.3302,29.3918,728300.0
2009-09-22 10:30:00,43.01,43.06,42.9,43.02,575500.0,29.3918,29.4259,29.3166,29.3986,575500.0
2009-09-22 11:00:00,43.03,43.19,43.02,43.12,1046300.0,29.4054,29.5148,29.3986,29.4669,1046300.0
2009-09-22 11:30:00,43.13,43.16,43.06,43.16,880400.0,29.4738,29.4943,29.4259,29.4943,880400.0
2009-09-22 12:00:00,43.16,43.25,43.16,43.2,673300.0,29.4943,29.5558,29.4943,29.5216,673300.0
2009-09-22 12:30:00,43.21,43.25,43.17,43.2,450500.0,29.5284,29.5558,29.5011,29.5216,450500.0
2009-09-22 13:00:00,43.2,43.25,43.09,43.13,452000.0,29.5216,29.5558,29.4464,29.4738,452000.0
2009-09-22 13:30:00,43.13,43.24,43.11,43.21,610700.0,29.4738,29.5489,29.4601,29.5284,610700.0
2009-09-22 14:00:00,43.21,43.4,43.21,43.25,567500.0,29.5284,29.6583,29.5284,29.5558,567500.0
2009-09-22 14:30:00,43.25,43.27,43.2,43.27,450500.0,29.5558,29.5694,29.5216,29.5694,450500.0
2009-09-22 15:00:00,43.27,43.28,43.22,43.28,533800.0,29.5694,29.5763,29.5353,29.5763,533800.0
2009-09-22 15:30:00,43.28,43.31,43.15,43.18,1601300.0,29.5763,29.5968,29.4874,29.5079,1601300.0
2009-09-23 09:30:00,42.9,42.93,42.65,42.66,1818600.0,29.3166,29.3371,29.1457,29.1526,1818600.0
2009-09-23 10:00:00,42.66,42.71,42.58,42.68,827000.0,29.1526,29.1867,29.0979,29.1662,827000.0
2009-09-23 10:30:00,42.67,42.7,42.43,42.6,1860700.0,29.1594,29.1799,28.9954,29.1116,1860700.0
2009-09-23 11:00:00,42.6,42.62,42.5,42.59,644300.0,29.1116,29.1252,29.0432,29.1047,644300.0
2009-09-23 11:30:00,42.6,42.66,42.59,42.65,409200.0,29.1116,29.1526,29.1047,29.1457,409200.0
2009-09-23 12:00:00,42.65,42.76,42.64,42.7,464700.0,29.1457,29.2209,29.1389,29.1799,464700.0
2009-09-23 12:30:00,42.7,42.76,42.68,42.75,323000.0,29.1799,29.2209,29.1662,29.2141,323000.0
2009-09-23 13:00:00,42.75,42.76,42.7,42.73,454000.0,29.2141,29.2209,29.1799,29.2004,454000.0
2009-09-23 13:30:00,42.73,42.85,42.7,42.85,685300.0,29.2004,29.2824,29.1799,29.2824,685300.0
2009-09-23 14:00:00,42.84,42.99,42.75,42.94,759700.0,29.2756,29.3781,29.2141,29.3439,759700.0
2009-09-23 14:30:00,42.93,43.11,42.79,42.82,1122200.0,29.3371,29.4601,29.2414,29.2619,1122200.0
2009-09-23 15:00:00,42.83,42.91,42.62,42.65,1307900.0,29.2687,29.3234,29.1252,29.1457,1307900.0
2009-09-23 15:30:00,42.65,42.65,42.25,42.35,3953300.0,29.1457,29.1457,28.8724,28.9407,3953300.0
2009-09-24 09:30:00,41.8,42.01,41.53,41.67,4236600.0,28.5649,28.7084,28.3804,28.476,4236600.0
2009-09-24 10:00:00,41.67,41.7,41.13,41.32,2717000.0,28.476,28.4965,28.107,28.2369,2717000.0
2009-09-24 10:30:00,41.32,41.32,40.97,41.16,1878800.0,28.2369,28.2369,27.9977,28.1275,1878800.0
2009-09-24 11:00:00,41.16,41.35,41.06,41.12,1178100.0,28.1275,28.2574,28.0592,28.1002,1178100.0
2009-09-24 11:30:00,41.13,41.17,40.97,41.03,1016500.0,28.107,28.1344,27.9977,28.0387,1016500.0
2009-09-24 12:00:00,41.04,41.05,40.97,40.99,682000.0,28.0455,28.0523,27.9977,28.0113,682000.0
2009-09-24 12:30:00,40.98,41.02,40.83,40.85,1262900.0,28.0045,28.0318,27.902,27.9157,1262900.0
2009-09-24 13:00:00,40.86,41.0,40.85,40.93,809500.0,27.9225,28.0182,27.9157,27.9703,809500.0
2009-09-24 13:30:00,40.94,41.0,40.82,40.9,771900.0,27.9772,28.0182,27.8952,27.9498,771900.0
2009-09-24 14:00:00,40.89,40.93,40.8,40.85,895200.0,27.943,27.9703,27.8815,27.9157,895200.0
2009-09-24 14:30:00,40.86,41.14,40.85,41.13,949200.0,27.9225,28.1139,27.9157,28.107,949200.0
2009-09-24 15:00:00,41.13,41.22,41.1,41.13,1448000.0,28.107,28.1685,28.0865,28.107,1448000.0
2009-09-24 15:30:00,41.12,41.35,41.12,41.18,5527100.0,28.1002,28.2574,28.1002,28.1412,5527100.0
2009-09-25 09:30:00,41.32,41.58,41.22,41.43,1821000.0,28.2369,28.4145,28.1685,28.312,1821000.0
2009-09-25 10:00:00,41.42,41.65,41.35,41.48,1781100.0,28.3052,28.4624,28.2574,28.3462,1781100.0
2009-09-25 10:30:00,41.48,41.55,41.33,41.4,838400.0,28.3462,28.394,28.2437,28.2915,838400.0
2009-09-25 11:00:00,41.4,41.47,41.23,41.29,1603500.0,28.2915,28.3394,28.1754,28.2164,1603500.0
2009-09-25 11:30:00,41.29,41.36,41.22,41.25,416800.0,28.2164,28.2642,28.1685,28.189,416800.0
2009-09-25 12:00:00,41.25,41.35,41.01,41.07,703400.0,28.189,28.2574,28.025,28.066,703400.0
2009-09-25 12:30:00,41.07,41.1,41.03,41.04,394500.0,28.066,28.0865,28.0387,28.0455,394500.0
2009-09-25 13:00:00,41.05,41.13,41.0,41.11,525000.0,28.0523,28.107,28.0182,28.0933,525000.0
2009-09-25 13:30:00,41.11,41.22,41.05,41.21,1416900.0,28.0933,28.1685,28.0523,28.1617,1416900.0
2009-09-25 14:00:00,41.2,41.28,41.2,41.24,539800.0,28.1549,28.2095,28.1549,28.1822,539800.0
2009-09-25 14:30:00,41.23,41.36,41.19,41.35,364900.0,28.1754,28.2642,28.148,28.2574,364900.0
2009-09-25 15:00:00,41.34,41.35,41.05,41.31,503900.0,28.2505,28.2574,28.0523,28.23,503900.0
2009-09-25 15:30:00,41.32,41.32,41.18,41.24,2175200.0,28.2369,28.2369,28.1412,28.1822,2175200.0
2009-09-28 09:30:00,40.9,41.38,40.85,41.24,3378500.0,27.9498,28.2779,27.9157,28.1822,3378500.0
2009-09-28 10:00:00,41.25,41.39,41.0,41.31,1613100.0,28.189,28.2847,28.0182,28.23,1613100.0
2009-09-28 10:30:00,41.31,41.47,41.31,41.37,1228600.0,28.23,28.3394,28.23,28.271,1228600.0
2009-09-28 11:00:00,41.37,41.45,41.36,41.42,814100.0,28.271,28.3257,28.2642,28.3052,814100.0
2009-09-28 11:30:00,41.43,41.52,41.43,41.47,383500.0,28.312,28.3735,28.312,28.3394,383500.0
2009-09-28 12:00:00,41.48,41.62,41.46,41.61,701900.0,28.3462,28.4419,28.3325,28.435,701900.0
2009-09-28 12:30:00,41.61,41.63,41.51,41.51,327800.0,28.435,28.4487,28.3667,28.3667,327800.0
2009-09-28 13:00:00,41.51,41.57,41.5,41.56,531900.0,28.3667,28.4077,28.3599,28.4009,531900.0
2009-09-28 13:30:00,41.57,41.63,41.51,41.51,570100.0,28.4077,28.4487,28.3667,28.3667,570100.0
2009-09-28 14:00:00,41.52,41.58,41.46,41.51,433900.0,28.3735,28.4145,28.3325,28.3667,433900.0
2009-09-28 14:30:00,41.52,41.53,41.43,41.44,423500.0,28.3735,28.3804,28.312,28.3189,423500.0
2009-09-28 15:00:00,41.44,41.53,41.42,41.48,443900.0,28.3189,28.3804,28.3052,28.3462,443900.0
2009-09-28 15:30:00,41.47,41.51,41.36,41.37,1865900.0,28.3394,28.3667,28.2642,28.271,1865900.0
2009-09-29 09:30:00,41.48,41.7,41.37,41.63,1969900.0,28.3462,28.4965,28.271,28.4487,1969900.0
2009-09-29 10:00:00,41.62,41.62,41.32,41.42,2403200.0,28.4419,28.4419,28.2369,28.3052,2403200.0
2009-09-29 10:30:00,41.43,41.5,41.31,41.32,950100.0,28.312,28.3599,28.23,28.2369,950100.0
2009-09-29 11:00:00,41.32,41.35,41.24,41.33,481800.0,28.2369,28.2574,28.1822,28.2437,481800.0
2009-09-29 11:30:00,41.34,41.35,41.13,41.2,480300.0,28.2505,28.2574,28.107,28.1549,480300.0
2009-09-29 12:00:00,41.2,41.34,41.19,41.23,409300.0,28.1549,28.2505,28.148,28.1754,409300.0
2009-09-29 12:30:00,41.23,41.37,41.23,41.36,221900.0,28.1754,28.271,28.1754,28.2642,221900.0
2009-09-29 13:00:00,41.35,41.45,41.35,41.42,288000.0,28.2574,28.3257,28.2574,28.3052,288000.0
2009-09-29 13:30:00,41.42,41.46,41.37,41.44,232800.0,28.3052,28.3325,28.271,28.3189,232800.0
2009-09-29 14:00:00,41.44,41.45,41.34,41.37,365200.0,28.3189,28.3257,28.2505,28.271,365200.0
2009-09-29 14:30:00,41.38,41.44,41.27,41.41,428500.0,28.2779,28.3189,28.2027,28.2984,428500.0
2009-09-29 15:00:00,41.4,41.45,41.36,41.36,364200.0,28.2915,28.3257,28.2642,28.2642,364200.0
2009-09-29 15:30:00,41.36,41.48,41.33,41.39,1273500.0,28.2642,28.3462,28.2437,28.2847,1273500.0
2009-09-30 09:30:00,41.13,41.18,40.4,40.41,3586800.0,28.107,28.1412,27.6082,27.615,3586800.0
2009-09-30 10:00:00,40.41,40.53,40.32,40.53,2221100.0,27.615,27.697,27.5535,27.697,2221100.0
2009-09-30 10:30:00,40.53,40.66,40.46,40.58,1582000.0,27.697,27.7858,27.6492,27.7312,1582000.0
2009-09-30 11:00:00,40.58,40.71,40.54,40.67,1716300.0,27.7312,27.82,27.7038,27.7927,1716300.0
2009-09-30 11:30:00,40.67,40.86,40.6,40.83,1275000.0,27.7927,27.9225,27.7448,27.902,1275000.0
2009-09-30 12:00:00,40.82,40.93,40.79,40.9,720500.0,27.8952,27.9703,27.8747,27.9498,720500.0
2009-09-30 12:30:00,40.91,41.11,40.9,41.06,874800.0,27.9567,28.0933,27.9498,28.0592,874800.0
2009-09-30 13:00:00,41.07,41.22,41.07,41.1,761100.0,28.066,28.1685,28.066,28.0865,761100.0
2009-09-30 13:30:00,41.1,41.13,40.99,41.03,584300.0,28.0865,28.107,28.0113,28.0387,584300.0
2009-09-30 14:00:00,41.03,41.11,40.97,41.08,370900.0,28.0387,28.0933,27.9977,28.0728,370900.0
2009-09-30 14:30:00,41.08,41.18,40.97,40.97,718000.0,28.0728,28.1412,27.9977,27.9977,718000.0
2009-09-30 15:00:00,40.97,41.01,40.6,40.91,1486100.0,27.9977,28.025,27.7448,27.9567,1486100.0
2009-09-30 15:30:00,40.91,41.11,40.85,40.9,5179100.0,27.9567,28.0933,27.9157,27.9498,5179100.0
2009-10-01 09:30:00,40.84,40.88,40.48,40.52,2397700.0,27.9088,27.9362,27.6628,27.6902,2397700.0
2009-10-01 10:00:00,40.52,40.56,40.19,40.28,3024500.0,27.6902,27.7175,27.4646,27.5262,3024500.0
2009-10-01 10:30:00,40.28,40.34,40.18,40.22,1698500.0,27.5262,27.5672,27.4578,27.4852,1698500.0
2009-10-01 11:00:00,40.21,40.22,39.86,39.9,2946500.0,27.4783,27.4852,27.2391,27.2665,2946500.0
2009-10-01 11:30:00,39.91,39.96,39.79,39.86,3212600.0,27.2733,27.3075,27.1913,27.2391,3212600.0
2009-10-01 12:00:00,39.86,40.01,39.83,39.95,1071600.0,27.2391,27.3416,27.2186,27.3006,1071600.0
2009-10-01 12:30:00,39.95,40.0,39.85,39.9,821800.0,27.3006,27.3348,27.2323,27.2665,821800.0
2009-10-01 13:00:00,39.9,39.91,39.62,39.65,2312000.0,27.2665,27.2733,27.0751,27.0956,2312000.0
2009-10-01 13:30:00,39.65,39.91,39.64,39.78,2207800.0,27.0956,27.2733,27.0888,27.1845,2207800.0
2009-10-01 14:00:00,39.76,39.9,39.69,39.78,1680600.0,27.1708,27.2665,27.123,27.1845,1680600.0
2009-10-01 14:30:00,39.78,39.82,39.7,39.72,1034500.0,27.1845,27.2118,27.1298,27.1435,1034500.0
2009-10-01 15:00:00,39.72,39.78,39.68,39.72,1297100.0,27.1435,27.1845,27.1161,27.1435,1297100.0
2009-10-01 15:30:00,39.72,39.89,39.63,39.67,5525300.0,27.1435,27.2596,27.082,27.1093,5525300.0
2009-10-02 09:30:00,39.21,39.45,39.09,39.31,3847800.0,26.7949,26.959,26.7129,26.8633,3847800.0
2009-10-02 10:00:00,39.31,39.64,39.25,39.63,2667700.0,26.8633,27.0888,26.8223,27.082,2667700.0
2009-10-02 10:30:00,39.62,39.76,39.42,39.43,1750200.0,27.0751,27.1708,26.9385,26.9453,1750200.0
2009-10-02 11:00:00,39.43,39.63,39.34,39.41,1240600.0,26.9453,27.082,26.8838,26.9316,1240600.0
2009-10-02 11:30:00,39.41,39.53,39.31,39.37,1189300.0,26.9316,27.0136,26.8633,26.9043,1189300.0
2009-10-02 12:00:00,39.37,39.53,39.37,39.5,672100.0,26.9043,27.0136,26.9043,26.9931,672100.0
2009-10-02 12:30:00,39.5,39.58,39.45,39.49,998800.0,26.9931,27.0478,26.959,26.9863,998800.0
2009-10-02 13:00:00,39.49,39.75,39.49,39.71,2245900.0,26.9863,27.164,26.9863,27.1366,2245900.0
2009-10-02 13:30:00,39.71,39.76,39.67,39.67,1172400.0,27.1366,27.1708,27.1093,27.1093,1172400.0
2009-10-02 14:00:00,39.66,39.7,39.59,39.62,1213900.0,27.1025,27.1298,27.0546,27.0751,1213900.0
2009-10-02 14:30:00,39.62,39.66,39.52,39.53,1037800.0,27.0751,27.1025,27.0068,27.0136,1037800.0
2009-10-02 15:00:00,39.53,39.57,39.46,39.5,1213900.0,27.0136,27.041,26.9658,26.9931,1213900.0
2009-10-02 15:30:00,39.5,39.6,39.46,39.5,3530900.0,26.9931,27.0615,26.9658,26.9931,3530900.0
2009-10-05 09:30:00,40.12,40.27,39.88,40.18,2687600.0,27.4168,27.5193,27.2528,27.4578,2687600.0
2009-10-05 10:00:00,40.18,40.34,40.01,40.15,1942200.0,27.4578,27.5672,27.3416,27.4373,1942200.0
2009-10-05 10:30:00,40.14,40.32,40.1,40.29,866800.0,27.4305,27.5535,27.4031,27.533,866800.0
2009-10-05 11:00:00,40.31,40.34,40.0,40.27,821300.0,27.5467,27.5672,27.3348,27.5193,821300.0
2009-10-05 11:30:00,40.26,40.32,40.18,40.29,663800.0,27.5125,27.5535,27.4578,27.533,663800.0
2009-10-05 12:00:00,40.28,40.37,40.26,40.28,562200.0,27.5262,27.5877,27.5125,27.5262,562200.0
2009-10-05 12:30:00,40.28,40.52,40.26,40.51,1080000.0,27.5262,27.6902,27.5125,27.6833,1080000.0
2009-10-05 13:00:00,40.52,40.58,40.49,40.56,867500.0,27.6902,27.7312,27.6697,27.7175,867500.0
2009-10-05 13:30:00,40.56,40.56,40.49,40.53,513700.0,27.7175,27.7175,27.6697,27.697,513700.0
2009-10-05 14:00:00,40.53,40.55,40.42,40.49,694300.0,27.697,27.7107,27.6218,27.6697,694300.0
2009-10-05 14:30:00,40.49,40.77,40.49,40.69,1108700.0,27.6697,27.861,27.6697,27.8063,1108700.0
2009-10-05 15:00:00,40.7,40.71,40.54,40.59,855100.0,27.8132,27.82,27.7038,27.738,855100.0
2009-10-05 15:30:00,40.59,40.59,40.41,40.5,4287400.0,27.738,27.738,27.615,27.6765,4287400.0
2009-10-06 09:30:00,41.38,41.76,41.35,41.71,3367600.0,28.2779,28.5375,28.2574,28.5034,3367600.0
2009-10-06 10:00:00,41.72,41.81,41.69,41.73,1644200.0,28.5102,28.5717,28.4897,28.517,1644200.0
2009-10-06 10:30:00,41.72,41.89,41.71,41.84,1076300.0,28.5102,28.6264,28.5034,28.5922,1076300.0
2009-10-06 11:00:00,41.83,41.97,41.78,41.85,1214300.0,28.5854,28.681,28.5512,28.599,1214300.0
2009-10-06 11:30:00,41.85,41.86,41.7,41.75,1103600.0,28.599,28.6059,28.4965,28.5307,1103600.0
2009-10-06 12:00:00,41.74,41.85,41.74,41.82,686600.0,28.5239,28.599,28.5239,28.5785,686600.0
2009-10-06 12:30:00,41.83,41.87,41.68,41.69,629200.0,28.5854,28.6127,28.4829,28.4897,629200.0
2009-10-06 13:00:00,41.68,41.73,41.61,41.68,880600.0,28.4829,28.517,28.435,28.4829,880600.0
2009-10-06 13:30:00,41.68,41.7,41.45,41.5,1252500.0,28.4829,28.4965,28.3257,28.3599,1252500.0
2009-10-06 14:00:00,41.5,41.51,41.32,41.35,1443600.0,28.3599,28.3667,28.2369,28.2574,1443600.0
2009-10-06 14:30:00,41.34,41.54,41.31,41.51,969500.0,28.2505,28.3872,28.23,28.3667,969500.0
2009-10-06 15:00:00,41.51,41.71,41.49,41.63,1292000.0,28.3667,28.5034,28.353,28.4487,1292000.0
2009-10-06 15:30:00,41.65,41.68,41.44,41.52,4539800.0,28.4624,28.4829,28.3189,28.3735,4539800.0
2009-10-07 09:30:00,41.99,42.16,41.85,42.01,2453600.0,28.6947,28.8109,28.599,28.7084,2453600.0
2009-10-07 10:00:00,42.02,42.13,41.96,42.02,1181800.0,28.7152,28.7904,28.6742,28.7152,1181800.0
2009-10-07 10:30:00,42.02,42.03,41.92,41.99,1093800.0,28.7152,28.7221,28.6469,28.6947,1093800.0
2009-10-07 11:00:00,41.99,42.1,41.96,41.97,884000.0,28.6947,28.7699,28.6742,28.681,884000.0
2009-10-07 11:30:00,41.97,42.0,41.88,41.88,847400.0,28.681,28.7015,28.6195,28.6195,847400.0
2009-10-07 12:00:00,41.88,41.97,41.87,41.95,381400.0,28.6195,28.681,28.6127,28.6674,381400.0
2009-10-07 12:30:00,41.95,41.98,41.87,41.97,421000.0,28.6674,28.6879,28.6127,28.681,421000.0
2009-10-07 13:00:00,41.97,41.98,41.9,41.96,304900.0,28.681,28.6879,28.6332,28.6742,304900.0
2009-10-07 13:30:00,41.96,42.0,41.88,41.96,857700.0,28.6742,28.7015,28.6195,28.6742,857700.0
2009-10-07 14:00:00,41.97,41.97,41.84,41.87,618500.0,28.681,28.681,28.5922,28.6127,618500.0
2009-10-07 14:30:00,41.87,41.97,41.86,41.92,704800.0,28.6127,28.681,28.6059,28.6469,704800.0
2009-10-07 15:00:00,41.92,41.99,41.86,41.97,1732600.0,28.6469,28.6947,28.6059,28.681,1732600.0
2009-10-07 15:30:00,41.96,42.05,41.92,42.0,3009000.0,28.6742,28.7357,28.6469,28.7015,3009000.0
2009-10-08 09:30:00,42.83,42.84,42.59,42.64,2636100.0,29.2687,29.2756,29.1047,29.1389,2636100.0
2009-10-08 10:00:00,42.63,42.72,42.5,42.7,1445200.0,29.1321,29.1936,29.0432,29.1799,1445200.0
2009-10-08 10:30:00,42.7,42.82,42.67,42.78,877800.0,29.1799,29.2619,29.1594,29.2346,877800.0
2009-10-08 11:00:00,42.78,42.95,42.7,42.87,1121700.0,29.2346,29.3508,29.1799,29.2961,1121700.0
2009-10-08 11:30:00,42.88,42.96,42.85,42.92,763000.0,29.3029,29.3576,29.2824,29.3302,763000.0
2009-10-08 12:00:00,42.92,42.96,42.86,42.96,395800.0,29.3302,29.3576,29.2892,29.3576,395800.0
2009-10-08 12:30:00,42.96,43.0,42.87,42.9,589500.0,29.3576,29.3849,29.2961,29.3166,589500.0
2009-10-08 13:00:00,42.89,42.9,42.73,42.78,611100.0,29.3097,29.3166,29.2004,29.2346,611100.0
2009-10-08 13:30:00,42.78,42.8,42.64,42.77,558900.0,29.2346,29.2482,29.1389,29.2277,558900.0
2009-10-08 14:00:00,42.76,42.77,42.65,42.69,448000.0,29.2209,29.2277,29.1457,29.1731,448000.0
2009-10-08 14:30:00,42.69,42.76,42.65,42.74,611200.0,29.1731,29.2209,29.1457,29.2072,611200.0
2009-10-08 15:00:00,42.71,42.88,42.7,42.8,973400.0,29.1867,29.3029,29.1799,29.2482,973400.0
2009-10-08 15:30:00,42.79,42.79,42.65,42.74,3186800.0,29.2414,29.2414,29.1457,29.2072,3186800.0
2009-10-09 09:30:00,42.76,42.87,42.65,42.87,1447200.0,29.2209,29.2961,29.1457,29.2961,1447200.0
2009-10-09 10:00:00,42.87,42.93,42.78,42.85,1045900.0,29.2961,29.3371,29.2346,29.2824,1045900.0
2009-10-09 10:30:00,42.85,42.93,42.82,42.9,774600.0,29.2824,29.3371,29.2619,29.3166,774600.0
2009-10-09 11:00:00,42.9,43.0,42.86,42.94,860800.0,29.3166,29.3849,29.2892,29.3439,860800.0
2009-10-09 11:30:00,42.93,42.97,42.86,42.9,955700.0,29.3371,29.3644,29.2892,29.3166,955700.0
2009-10-09 12:00:00,42.9,42.92,42.74,42.77,2292300.0,29.3166,29.3302,29.2072,29.2277,2292300.0
2009-10-09 12:30:00,42.76,42.87,42.7,42.86,701400.0,29.2209,29.2961,29.1799,29.2892,701400.0
2009-10-09 13:00:00,42.86,42.89,42.82,42.85,256200.0,29.2892,29.3097,29.2619,29.2824,256200.0
2009-10-09 13:30:00,42.86,42.86,42.79,42.81,295400.0,29.2892,29.2892,29.2414,29.2551,295400.0
2009-10-09 14:00:00,42.81,42.83,42.76,42.8,617600.0,29.2551,29.2687,29.2209,29.2482,617600.0
2009-10-09 14:30:00,42.8,42.87,42.78,42.86,442400.0,29.2482,29.2961,29.2346,29.2892,442400.0
2009-10-09 15:00:00,42.86,42.95,42.84,42.88,806500.0,29.2892,29.3508,29.2756,29.3029,806500.0
2009-10-09 15:30:00,42.88,42.89,42.73,42.86,2027300.0,29.3029,29.3097,29.2004,29.2892,2027300.0
2009-10-12 09:30:00,42.69,42.84,42.68,42.77,1178900.0,29.1731,29.2756,29.1662,29.2277,1178900.0
2009-10-12 10:00:00,42.78,42.8,42.63,42.65,911900.0,29.2346,29.2482,29.1321,29.1457,911900.0
2009-10-12 10:30:00,42.64,42.72,42.64,42.69,778900.0,29.1389,29.1936,29.1389,29.1731,778900.0
2009-10-12 11:00:00,42.68,42.71,42.65,42.68,509900.0,29.1662,29.1867,29.1457,29.1662,509900.0
2009-10-12 11:30:00,42.68,42.71,42.65,42.69,475400.0,29.1662,29.1867,29.1457,29.1731,475400.0
2009-10-12 12:00:00,42.69,42.75,42.67,42.72,566000.0,29.1731,29.2141,29.1594,29.1936,566000.0
2009-10-12 12:30:00,42.72,42.74,42.69,42.73,501300.0,29.1936,29.2072,29.1731,29.2004,501300.0
2009-10-12 13:00:00,42.73,42.75,42.72,42.73,318200.0,29.2004,29.2141,29.1936,29.2004,318200.0
2009-10-12 13:30:00,42.73,42.74,42.69,42.7,580100.0,29.2004,29.2072,29.1731,29.1799,580100.0
2009-10-12 14:00:00,42.7,42.71,42.52,42.55,1798300.0,29.1799,29.1867,29.0569,29.0774,1798300.0
2009-10-12 14:30:00,42.54,42.55,42.39,42.47,3124800.0,29.0706,29.0774,28.9681,29.0227,3124800.0
2009-10-12 15:00:00,42.47,42.54,42.42,42.47,1699100.0,29.0227,29.0706,28.9886,29.0227,1699100.0
2009-10-12 15:30:00,42.48,42.5,42.4,42.45,4074300.0,29.0296,29.0432,28.9749,29.0091,4074300.0
2009-10-13 09:30:00,42.55,42.7,42.38,42.4,2158400.0,29.0774,29.1799,28.9612,28.9749,2158400.0
2009-10-13 10:00:00,42.4,42.53,42.3,42.48,2278900.0,28.9749,29.0637,28.9066,29.0296,2278900.0
2009-10-13 10:30:00,42.48,42.59,42.44,42.56,784700.0,29.0296,29.1047,29.0022,29.0842,784700.0
2009-10-13 11:00:00,42.56,42.6,42.51,42.59,902700.0,29.0842,29.1116,29.0501,29.1047,902700.0
2009-10-13 11:30:00,42.58,42.83,42.58,42.7,1036200.0,29.0979,29.2687,29.0979,29.1799,1036200.0
2009-10-13 12:00:00,42.8,42.84,42.65,42.71,911100.0,29.2482,29.2756,29.1457,29.1867,911100.0
2009-10-13 12:30:00,42.71,42.74,42.66,42.68,731400.0,29.1867,29.2072,29.1526,29.1662,731400.0
2009-10-13 13:00:00,42.69,42.77,42.69,42.73,644000.0,29.1731,29.2277,29.1731,29.2004,644000.0
2009-10-13 13:30:00,42.74,42.77,42.67,42.75,1396900.0,29.2072,29.2277,29.1594,29.2141,1396900.0
2009-10-13 14:00:00,42.75,42.77,42.59,42.71,894300.0,29.2141,29.2277,29.1047,29.1867,894300.0
2009-10-13 14:30:00,42.71,42.76,42.67,42.73,517000.0,29.1867,29.2209,29.1594,29.2004,517000.0
2009-10-13 15:00:00,42.73,42.81,42.7,42.75,905300.0,29.2004,29.2551,29.1799,29.2141,905300.0
2009-10-13 15:30:00,42.76,42.78,42.68,42.78,1695100.0,29.2209,29.2346,29.1662,29.2346,1695100.0
2009-10-14 09:30:00,43.78,43.96,43.73,43.92,4621400.0,29.9179,30.041,29.8838,30.0136,4621400.0
2009-10-14 10:00:00,43.91,43.96,43.78,43.83,2301300.0,30.0068,30.041,29.9179,29.9521,2301300.0
2009-10-14 10:30:00,43.83,43.93,43.78,43.92,1339500.0,29.9521,30.0205,29.9179,30.0136,1339500.0
2009-10-14 11:00:00,43.92,44.04,43.91,44.03,1164600.0,30.0136,30.0956,30.0068,30.0888,1164600.0
2009-10-14 11:30:00,44.03,44.09,44.0,44.07,915500.0,30.0888,30.1298,30.0683,30.1161,915500.0
2009-10-14 12:00:00,44.07,44.09,44.0,44.01,1192300.0,30.1161,30.1298,30.0683,30.0751,1192300.0
2009-10-14 12:30:00,44.01,44.07,43.98,44.05,918500.0,30.0751,30.1161,30.0546,30.1025,918500.0
2009-10-14 13:00:00,44.05,44.15,44.03,44.06,1443800.0,30.1025,30.1708,30.0888,30.1093,1443800.0
2009-10-14 13:30:00,44.07,44.15,44.04,44.13,1129000.0,30.1161,30.1708,30.0956,30.1571,1129000.0
2009-10-14 14:00:00,44.14,44.17,44.07,44.08,1272800.0,30.164,30.1845,30.1161,30.123,1272800.0
2009-10-14 14:30:00,44.08,44.11,44.01,44.05,1279200.0,30.123,30.1435,30.0751,30.1025,1279200.0
2009-10-14 15:00:00,44.05,44.23,44.05,44.23,988300.0,30.1025,30.2255,30.1025,30.2255,988300.0
2009-10-14 15:30:00,44.23,44.29,44.18,44.26,5108800.0,30.2255,30.2665,30.1913,30.246,5108800.0
2009-10-15 09:30:00,43.77,43.97,43.73,43.96,2290600.0,29.9111,30.0478,29.8838,30.041,2290600.0
2009-10-15 10:00:00,43.96,43.98,43.83,43.91,2088400.0,30.041,30.0546,29.9521,30.0068,2088400.0
2009-10-15 10:30:00,43.91,43.94,43.79,43.94,1173100.0,30.0068,30.0273,29.9248,30.0273,1173100.0
2009-10-15 11:00:00,43.93,44.0,43.89,43.92,712200.0,30.0205,30.0683,29.9931,30.0136,712200.0
2009-10-15 11:30:00,43.91,44.0,43.89,44.0,980800.0,30.0068,30.0683,29.9931,30.0683,980800.0
2009-10-15 12:00:00,43.99,44.08,43.97,44.04,604900.0,30.0615,30.123,30.0478,30.0956,604900.0
2009-10-15 12:30:00,44.05,44.07,43.98,44.0,955000.0,30.1025,30.1161,30.0546,30.0683,955000.0
2009-10-15 13:00:00,44.01,44.08,43.94,44.08,533300.0,30.0751,30.123,30.0273,30.123,533300.0
2009-10-15 13:30:00,44.08,44.09,43.99,44.02,896700.0,30.123,30.1298,30.0615,30.082,896700.0
2009-10-15 14:00:00,44.02,44.07,43.99,44.01,946400.0,30.082,30.1161,30.0615,30.0751,946400.0
2009-10-15 14:30:00,44.01,44.17,44.0,44.15,791100.0,30.0751,30.1845,30.0683,30.1708,791100.0
2009-10-15 15:00:00,44.15,44.19,44.01,44.04,1479400.0,30.1708,30.1981,30.0751,30.0956,1479400.0
2009-10-15 15:30:00,44.03,44.22,44.0,44.16,2073100.0,30.0888,30.2186,30.0683,30.1776,2073100.0
2009-10-16 09:30:00,43.38,43.4,43.15,43.23,3082400.0,29.6446,29.6583,29.4874,29.5421,3082400.0
2009-10-16 10:00:00,43.22,43.22,43.03,43.19,1529000.0,29.5353,29.5353,29.4054,29.5148,1529000.0
2009-10-16 10:30:00,43.18,43.2,43.02,43.1,1016300.0,29.5079,29.5216,29.3986,29.4533,1016300.0
2009-10-16 11:00:00,43.09,43.26,43.06,43.22,1124100.0,29.4464,29.5626,29.4259,29.5353,1124100.0
2009-10-16 11:30:00,43.23,43.23,43.09,43.19,908500.0,29.5421,29.5421,29.4464,29.5148,908500.0
2009-10-16 12:00:00,43.2,43.22,43.11,43.14,1011900.0,29.5216,29.5353,29.4601,29.4806,1011900.0
2009-10-16 12:30:00,43.14,43.19,43.11,43.17,581300.0,29.4806,29.5148,29.4601,29.5011,581300.0
2009-10-16 13:00:00,43.17,43.39,43.13,43.39,566800.0,29.5011,29.6514,29.4738,29.6514,566800.0
2009-10-16 13:30:00,43.39,43.42,43.3,43.33,867700.0,29.6514,29.6719,29.5899,29.6104,867700.0
2009-10-16 14:00:00,43.33,43.34,43.2,43.3,1802300.0,29.6104,29.6173,29.5216,29.5899,1802300.0
2009-10-16 14:30:00,43.3,43.34,43.25,43.25,649200.0,29.5899,29.6173,29.5558,29.5558,649200.0
2009-10-16 15:00:00,43.25,43.36,43.25,43.36,1147300.0,29.5558,29.6309,29.5558,29.6309,1147300.0
2009-10-16 15:30:00,43.35,43.43,43.16,43.21,3582900.0,29.6241,29.6788,29.4943,29.5284,3582900.0
2009-10-19 09:30:00,44.09,44.16,43.92,43.98,1949100.0,30.1298,30.1776,30.0136,30.0546,1949100.0
2009-10-19 10:00:00,43.96,44.21,43.95,44.17,2226500.0,30.041,30.2118,30.0341,30.1845,2226500.0
2009-10-19 10:30:00,44.19,44.36,44.15,44.28,1484100.0,30.1981,30.3143,30.1708,30.2596,1484100.0
2009-10-19 11:00:00,44.28,44.43,44.26,44.41,983500.0,30.2596,30.3621,30.246,30.3485,983500.0
2009-10-19 11:30:00,44.41,44.5,44.37,44.46,831600.0,30.3485,30.41,30.3211,30.3826,831600.0
2009-10-19 12:00:00,44.46,44.48,44.43,44.45,540500.0,30.3826,30.3963,30.3621,30.3758,540500.0
2009-10-19 12:30:00,44.46,44.46,44.4,44.4,808700.0,30.3826,30.3826,30.3416,30.3416,808700.0
2009-10-19 13:00:00,44.4,44.49,44.37,44.44,990200.0,30.3416,30.4031,30.3211,30.369,990200.0
2009-10-19 13:30:00,44.44,44.55,44.44,44.46,549000.0,30.369,30.4441,30.369,30.3826,549000.0
2009-10-19 14:00:00,44.46,44.59,44.44,44.55,1505000.0,30.3826,30.4715,30.369,30.4441,1505000.0
2009-10-19 14:30:00,44.56,44.58,44.48,44.55,993500.0,30.451,30.4646,30.3963,30.4441,993500.0
2009-10-19 15:00:00,44.55,44.57,44.43,44.44,866100.0,30.4441,30.4578,30.3621,30.369,866100.0
2009-10-19 15:30:00,44.44,44.53,44.38,44.48,3391100.0,30.369,30.4305,30.328,30.3963,3391100.0
2009-10-20 09:30:00,44.56,44.62,44.28,44.42,2107900.0,30.451,30.492,30.2596,30.3553,2107900.0
2009-10-20 10:00:00,44.43,44.5,44.21,44.25,1778700.0,30.3621,30.41,30.2118,30.2391,1778700.0
2009-10-20 10:30:00,44.25,44.36,44.16,44.33,1248300.0,30.2391,30.3143,30.1776,30.2938,1248300.0
2009-10-20 11:00:00,44.34,44.38,44.24,44.28,1273600.0,30.3006,30.328,30.2323,30.2596,1273600.0
2009-10-20 11:30:00,44.29,44.3,44.0,44.09,1665100.0,30.2665,30.2733,30.0683,30.1298,1665100.0
2009-10-20 12:00:00,44.09,44.1,43.9,44.08,1152500.0,30.1298,30.1366,30.0,30.123,1152500.0
2009-10-20 12:30:00,44.07,44.28,43.96,44.07,812900.0,30.1161,30.2596,30.041,30.1161,812900.0
2009-10-20 13:00:00,44.07,44.15,44.07,44.13,561600.0,30.1161,30.1708,30.1161,30.1571,561600.0
2009-10-20 13:30:00,44.13,44.2,44.08,44.1,601300.0,30.1571,30.205,30.123,30.1366,601300.0
2009-10-20 14:00:00,44.1,44.28,44.08,44.2,726500.0,30.1366,30.2596,30.123,30.205,726500.0
2009-10-20 14:30:00,44.19,44.34,44.17,44.25,1216100.0,30.1981,30.3006,30.1845,30.2391,1216100.0
2009-10-20 15:00:00,44.26,44.29,44.11,44.2,1265900.0,30.246,30.2665,30.1435,30.205,1265900.0
2009-10-20 15:30:00,44.2,44.27,44.16,44.19,2375500.0,30.205,30.2528,30.1776,30.1981,2375500.0
2009-10-21 09:30:00,43.97,44.55,43.94,44.44,2921300.0,30.0478,30.4441,30.0273,30.369,2921300.0
2009-10-21 10:00:00,44.44,44.67,44.44,44.61,2025300.0,30.369,30.5261,30.369,30.4851,2025300.0
2009-10-21 10:30:00,44.62,44.77,44.54,44.62,2235600.0,30.492,30.5945,30.4373,30.492,2235600.0
2009-10-21 11:00:00,44.63,44.63,44.5,44.56,1246800.0,30.4988,30.4988,30.41,30.451,1246800.0
2009-10-21 11:30:00,44.57,44.59,44.42,44.5,741500.0,30.4578,30.4715,30.3553,30.41,741500.0
2009-10-21 12:00:00,44.5,44.58,44.36,44.49,1656700.0,30.41,30.4646,30.3143,30.4031,1656700.0
2009-10-21 12:30:00,44.49,44.57,44.44,44.51,751500.0,30.4031,30.4578,30.369,30.4168,751500.0
2009-10-21 13:00:00,44.51,44.54,44.4,44.5,622700.0,30.4168,30.4373,30.3416,30.41,622700.0
2009-10-21 13:30:00,44.5,44.6,44.44,44.58,456900.0,30.41,30.4783,30.369,30.4646,456900.0
2009-10-21 14:00:00,44.58,44.6,44.43,44.49,518900.0,30.4646,30.4783,30.3621,30.4031,518900.0
2009-10-21 14:30:00,44.49,44.58,44.4,44.57,683600.0,30.4031,30.4646,30.3416,30.4578,683600.0
2009-10-21 15:00:00,44.56,44.58,44.25,44.29,1414000.0,30.451,30.4646,30.2391,30.2665,1414000.0
2009-10-21 15:30:00,44.29,44.29,43.84,43.87,4460100.0,30.2665,30.2665,29.959,29.9795,4460100.0
2009-10-22 09:30:00,43.92,44.09,43.65,43.7,2262300.0,30.0136,30.1298,29.8291,29.8633,2262300.0
2009-10-22 10:00:00,43.71,43.85,43.54,43.76,1446000.0,29.8701,29.9658,29.7539,29.9043,1446000.0
2009-10-22 10:30:00,43.76,43.86,43.62,43.83,1347100.0,29.9043,29.9726,29.8086,29.9521,1347100.0
2009-10-22 11:00:00,43.84,43.94,43.74,43.85,885800.0,29.959,30.0273,29.8906,29.9658,885800.0
2009-10-22 11:30:00,43.85,43.94,43.79,43.83,584200.0,29.9658,30.0273,29.9248,29.9521,584200.0
2009-10-22 12:00:00,43.81,43.86,43.71,43.73,755100.0,29.9384,29.9726,29.8701,29.8838,755100.0
2009-10-22 12:30:00,43.74,44.0,43.74,43.93,787600.0,29.8906,30.0683,29.8906,30.0205,787600.0
2009-10-22 13:00:00,43.94,43.96,43.88,43.91,566900.0,30.0273,30.041,29.9863,30.0068,566900.0
2009-10-22 13:30:00,43.91,43.94,43.84,43.92,695500.0,30.0068,30.0273,29.959,30.0136,695500.0
2009-10-22 14:00:00,43.92,44.19,43.91,44.17,1359200.0,30.0136,30.1981,30.0068,30.1845,1359200.0
2009-10-22 14:30:00,44.17,44.24,43.54,44.19,1000600.0,30.1845,30.2323,29.7539,30.1981,1000600.0
2009-10-22 15:00:00,44.2,44.37,44.17,44.32,1055500.0,30.205,30.3211,30.1845,30.287,1055500.0
2009-10-22 15:30:00,44.33,44.35,44.18,44.31,2924000.0,30.2938,30.3075,30.1913,30.2801,2924000.0
2009-10-23 09:30:00,45.07,45.08,44.75,44.93,3237100.0,30.7995,30.8063,30.5808,30.7038,3237100.0
2009-10-23 10:00:00,44.93,45.07,44.64,44.81,1944300.0,30.7038,30.7995,30.5056,30.6218,1944300.0
2009-10-23 10:30:00,44.8,44.8,44.6,44.62,1233600.0,30.615,30.615,30.4783,30.492,1233600.0
2009-10-23 11:00:00,44.62,44.69,44.41,44.52,1187100.0,30.492,30.5398,30.3485,30.4236,1187100.0
2009-10-23 11:30:00,44.52,44.7,44.46,44.61,792300.0,30.4236,30.5466,30.3826,30.4851,792300.0
2009-10-23 12:00:00,44.61,44.7,44.54,44.59,362000.0,30.4851,30.5466,30.4373,30.4715,362000.0
2009-10-23 12:30:00,44.59,44.7,44.55,44.58,324000.0,30.4715,30.5466,30.4441,30.4646,324000.0
2009-10-23 13:00:00,44.57,44.63,44.45,44.49,504600.0,30.4578,30.4988,30.3758,30.4031,504600.0
2009-10-23 13:30:00,44.47,44.48,44.32,44.41,657000.0,30.3895,30.3963,30.287,30.3485,657000.0
2009-10-23 14:00:00,44.4,44.54,44.3,44.44,650600.0,30.3416,30.4373,30.2733,30.369,650600.0
2009-10-23 14:30:00,44.44,44.48,44.31,44.33,730300.0,30.369,30.3963,30.2801,30.2938,730300.0
2009-10-23 15:00:00,44.33,44.44,44.28,44.33,878900.0,30.2938,30.369,30.2596,30.2938,878900.0
2009-10-23 15:30:00,44.33,44.39,44.13,44.36,2770200.0,30.2938,30.3348,30.1571,30.3143,2770200.0
2009-10-26 09:30:00,44.71,45.0,44.54,44.97,2370900.0,30.5535,30.7517,30.4373,30.7312,2370900.0
2009-10-26 10:00:00,44.98,45.08,44.92,44.93,974900.0,30.738,30.8063,30.697,30.7038,974900.0
2009-10-26 10:30:00,44.93,44.99,44.8,44.87,779300.0,30.7038,30.7448,30.615,30.6628,779300.0
2009-10-26 11:00:00,44.86,44.93,44.65,44.65,916800.0,30.656,30.7038,30.5125,30.5125,916800.0
2009-10-26 11:30:00,44.66,44.66,44.1,44.1,1925500.0,30.5193,30.5193,30.1366,30.1366,1925500.0
2009-10-26 12:00:00,44.1,44.23,43.99,44.15,1006700.0,30.1366,30.2255,30.0615,30.1708,1006700.0
2009-10-26 12:30:00,44.15,44.27,44.06,44.24,740400.0,30.1708,30.2528,30.1093,30.2323,740400.0
2009-10-26 13:00:00,44.24,44.25,43.99,44.08,581900.0,30.2323,30.2391,30.0615,30.123,581900.0
2009-10-26 13:30:00,44.09,44.28,44.08,44.12,430300.0,30.1298,30.2596,30.123,30.1503,430300.0
2009-10-26 14:00:00,44.11,44.17,44.0,44.07,653500.0,30.1435,30.1845,30.0683,30.1161,653500.0
2009-10-26 14:30:00,44.08,44.15,43.94,44.08,1104000.0,30.123,30.1708,30.0273,30.123,1104000.0
2009-10-26 15:00:00,44.08,44.15,43.91,43.93,939200.0,30.123,30.1708,30.0068,30.0205,939200.0
2009-10-26 15:30:00,43.93,44.15,43.88,43.99,2845900.0,30.0205,30.1708,29.9863,30.0615,2845900.0
2009-10-27 09:30:00,44.19,44.46,44.17,44.25,2415700.0,30.1981,30.3826,30.1845,30.2391,2415700.0
2009-10-27 10:00:00,44.26,44.27,43.85,44.25,2696900.0,30.246,30.2528,29.9658,30.2391,2696900.0
2009-10-27 10:30:00,44.25,44.42,44.14,44.28,1034500.0,30.2391,30.3553,30.164,30.2596,1034500.0
2009-10-27 11:00:00,44.28,44.31,44.12,44.28,667400.0,30.2596,30.2801,30.1503,30.2596,667400.0
2009-10-27 11:30:00,44.28,44.31,44.2,44.26,649900.0,30.2596,30.2801,30.205,30.246,649900.0
2009-10-27 12:00:00,44.27,44.28,44.12,44.13,536200.0,30.2528,30.2596,30.1503,30.1571,536200.0
2009-10-27 12:30:00,44.13,44.17,44.02,44.03,684500.0,30.1571,30.1845,30.082,30.0888,684500.0
2009-10-27 13:00:00,44.03,44.11,43.85,43.87,569700.0,30.0888,30.1435,29.9658,29.9795,569700.0
2009-10-27 13:30:00,43.87,44.02,43.81,43.97,647200.0,29.9795,30.082,29.9384,30.0478,647200.0
2009-10-27 14:00:00,43.97,44.14,43.85,44.07,730600.0,30.0478,30.164,29.9658,30.1161,730600.0
2009-10-27 14:30:00,44.07,44.17,43.95,44.1,747300.0,30.1161,30.1845,30.0341,30.1366,747300.0
2009-10-27 15:00:00,44.1,44.12,43.95,43.99,768000.0,30.1366,30.1503,30.0341,30.0615,768000.0
2009-10-27 15:30:00,44.0,44.03,43.82,43.86,2904300.0,30.0683,30.0888,29.9453,29.9726,2904300.0
2009-10-28 09:30:00,43.15,43.25,42.91,42.96,3764800.0,29.4874,29.5558,29.3234,29.3576,3764800.0
2009-10-28 10:00:00,42.96,42.96,42.75,42.81,2609600.0,29.3576,29.3576,29.2141,29.2551,2609600.0
2009-10-28 10:30:00,42.81,42.85,42.51,42.64,3635400.0,29.2551,29.2824,29.0501,29.1389,3635400.0
2009-10-28 11:00:00,42.64,42.8,42.52,42.7,1757200.0,29.1389,29.2482,29.0569,29.1799,1757200.0
2009-10-28 11:30:00,42.7,42.8,42.46,42.48,2160700.0,29.1799,29.2482,29.0159,29.0296,2160700.0
2009-10-28 12:00:00,42.48,42.57,42.32,42.42,1147100.0,29.0296,29.0911,28.9202,28.9886,1147100.0
2009-10-28 12:30:00,42.42,42.44,42.2,42.28,1242900.0,28.9886,29.0022,28.8382,28.8929,1242900.0
2009-10-28 13:00:00,42.29,42.6,42.25,42.44,1652100.0,28.8997,29.1116,28.8724,29.0022,1652100.0
2009-10-28 13:30:00,42.44,42.52,42.4,42.44,873200.0,29.0022,29.0569,28.9749,29.0022,873200.0
2009-10-28 14:00:00,42.43,42.45,42.26,42.28,1105300.0,28.9954,29.0091,28.8792,28.8929,1105300.0
2009-10-28 14:30:00,42.27,42.35,42.18,42.27,2014700.0,28.8861,28.9407,28.8246,28.8861,2014700.0
2009-10-28 15:00:00,42.26,42.33,42.02,42.06,2764000.0,28.8792,28.9271,28.7152,28.7426,2764000.0
2009-10-28 15:30:00,42.06,42.3,42.01,42.22,6260700.0,28.7426,28.9066,28.7084,28.8519,6260700.0
2009-10-29 09:30:00,42.64,42.98,42.58,42.79,4779400.0,29.1389,29.3713,29.0979,29.2414,4779400.0
2009-10-29 10:00:00,42.79,43.03,42.73,42.85,2495500.0,29.2414,29.4054,29.2004,29.2824,2495500.0
2009-10-29 10:30:00,42.85,42.96,42.81,42.96,1396300.0,29.2824,29.3576,29.2551,29.3576,1396300.0
2009-10-29 11:00:00,42.96,43.05,42.85,42.96,2282600.0,29.3576,29.4191,29.2824,29.3576,2282600.0
2009-10-29 11:30:00,42.97,43.06,42.85,43.01,1459100.0,29.3644,29.4259,29.2824,29.3918,1459100.0
2009-10-29 12:00:00,43.0,43.19,42.99,43.17,1028200.0,29.3849,29.5148,29.3781,29.5011,1028200.0
2009-10-29 12:30:00,43.17,43.32,43.17,43.25,1554400.0,29.5011,29.6036,29.5011,29.5558,1554400.0
2009-10-29 13:00:00,43.25,43.3,43.2,43.22,1076800.0,29.5558,29.5899,29.5216,29.5353,1076800.0
2009-10-29 13:30:00,43.23,43.33,43.21,43.3,1060900.0,29.5421,29.6104,29.5284,29.5899,1060900.0
2009-10-29 14:00:00,43.29,43.34,43.17,43.22,1487200.0,29.5831,29.6173,29.5011,29.5353,1487200.0
2009-10-29 14:30:00,43.22,43.35,43.22,43.34,1067700.0,29.5353,29.6241,29.5353,29.6173,1067700.0
2009-10-29 15:00:00,43.33,43.42,43.24,43.27,1832000.0,29.6104,29.6719,29.5489,29.5694,1832000.0
2009-10-29 15:30:00,43.27,43.27,43.06,43.19,5110100.0,29.5694,29.5694,29.4259,29.5148,5110100.0
2009-10-30 09:30:00,43.06,43.1,42.59,42.66,3148700.0,29.4259,29.4533,29.1047,29.1526,3148700.0
2009-10-30 10:00:00,42.66,42.85,42.58,42.65,1527700.0,29.1526,29.2824,29.0979,29.1457,1527700.0
2009-10-30 10:30:00,42.64,42.64,42.43,42.59,2283600.0,29.1389,29.1389,28.9954,29.1047,2283600.0
2009-10-30 11:00:00,42.59,42.61,42.32,42.33,965000.0,29.1047,29.1184,28.9202,28.9271,965000.0
2009-10-30 11:30:00,42.33,42.4,41.98,42.07,2250800.0,28.9271,28.9749,28.6879,28.7494,2250800.0
2009-10-30 12:00:00,42.08,42.18,41.75,41.8,2213300.0,28.7562,28.8246,28.5307,28.5649,2213300.0
2009-10-30 12:30:00,41.8,42.02,41.6,41.71,2054100.0,28.5649,28.7152,28.4282,28.5034,2054100.0
2009-10-30 13:00:00,41.71,41.91,41.67,41.71,901100.0,28.5034,28.64,28.476,28.5034,901100.0
2009-10-30 13:30:00,41.72,41.8,41.51,41.64,1469000.0,28.5102,28.5649,28.3667,28.4555,1469000.0
2009-10-30 14:00:00,41.64,41.91,41.61,41.76,1625200.0,28.4555,28.64,28.435,28.5375,1625200.0
2009-10-30 14:30:00,41.76,41.79,41.57,41.68,2739700.0,28.5375,28.558,28.4077,28.4829,2739700.0
2009-10-30 15:00:00,41.67,41.7,41.45,41.57,2880000.0,28.476,28.4965,28.3257,28.4077,2880000.0
2009-10-30 15:30:00,41.58,41.9,41.56,41.65,6440900.0,28.4145,28.6332,28.4009,28.4624,6440900.0
2009-11-02 09:30:00,42.64,42.86,42.35,42.68,3358500.0,29.1389,29.2892,28.9407,29.1662,3358500.0
2009-11-02 10:00:00,42.69,43.14,42.69,43.07,3813100.0,29.1731,29.4806,29.1731,29.4328,3813100.0
2009-11-02 10:30:00,43.07,43.24,43.01,43.03,3646600.0,29.4328,29.5489,29.3918,29.4054,3646600.0
2009-11-02 11:00:00,43.02,43.19,42.96,43.09,2514800.0,29.3986,29.5148,29.3576,29.4464,2514800.0
2009-11-02 11:30:00,43.09,43.13,42.9,43.05,1667600.0,29.4464,29.4738,29.3166,29.4191,1667600.0
2009-11-02 12:00:00,43.06,43.08,42.81,42.87,847800.0,29.4259,29.4396,29.2551,29.2961,847800.0
2009-11-02 12:30:00,42.86,42.9,42.26,42.27,2814200.0,29.2892,29.3166,28.8792,28.8861,2814200.0
2009-11-02 13:00:00,42.27,42.59,42.24,42.52,2390300.0,28.8861,29.1047,28.8656,29.0569,2390300.0
2009-11-02 13:30:00,42.51,42.51,42.19,42.21,1135800.0,29.0501,29.0501,28.8314,28.8451,1135800.0
2009-11-02 14:00:00,42.2,42.61,42.12,42.6,1544800.0,28.8382,29.1184,28.7836,29.1116,1544800.0
2009-11-02 14:30:00,42.6,43.04,42.41,42.51,1440200.0,29.1116,29.4123,28.9817,29.0501,1440200.0
2009-11-02 15:00:00,42.48,42.63,42.37,42.47,1703800.0,29.0296,29.1321,28.9544,29.0227,1703800.0
2009-11-02 15:30:00,42.46,43.06,42.46,42.73,4039800.0,29.0159,29.4259,29.0159,29.2004,4039800.0
2009-11-03 09:30:00,41.87,42.35,41.84,42.27,3344100.0,28.6127,28.9407,28.5922,28.8861,3344100.0
2009-11-03 10:00:00,42.27,42.43,42.04,42.07,2364800.0,28.8861,28.9954,28.7289,28.7494,2364800.0
2009-11-03 10:30:00,42.07,42.38,42.0,42.22,1695000.0,28.7494,28.9612,28.7015,28.8519,1695000.0
2009-11-03 11:00:00,42.23,42.35,42.06,42.13,1020300.0,28.8587,28.9407,28.7426,28.7904,1020300.0
2009-11-03 11:30:00,42.13,42.24,42.0,42.17,1017900.0,28.7904,28.8656,28.7015,28.8177,1017900.0
2009-11-03 12:00:00,42.17,42.24,42.08,42.2,512900.0,28.8177,28.8656,28.7562,28.8382,512900.0
2009-11-03 12:30:00,42.21,42.51,42.2,42.34,747200.0,28.8451,29.0501,28.8382,28.9339,747200.0
2009-11-03 13:00:00,42.34,42.44,42.2,42.35,783800.0,28.9339,29.0022,28.8382,28.9407,783800.0
2009-11-03 13:30:00,42.34,42.5,42.3,42.49,600200.0,28.9339,29.0432,28.9066,29.0364,600200.0
2009-11-03 14:00:00,42.5,42.66,42.44,42.57,885400.0,29.0432,29.1526,29.0022,29.0911,885400.0
2009-11-03 14:30:00,42.56,42.66,42.32,42.38,1295000.0,29.0842,29.1526,28.9202,28.9612,1295000.0
2009-11-03 15:00:00,42.38,42.45,42.28,42.44,1245100.0,28.9612,29.0091,28.8929,29.0022,1245100.0
2009-11-03 15:30:00,42.44,42.62,42.44,42.57,2678200.0,29.0022,29.1252,29.0022,29.0911,2678200.0
2009-11-04 09:30:00,43.57,43.65,43.39,43.5,2765600.0,29.7744,29.8291,29.6514,29.7266,2765600.0
2009-11-04 10:00:00,43.5,43.92,43.38,43.86,4562500.0,29.7266,30.0136,29.6446,29.9726,4562500.0
2009-11-04 10:30:00,43.88,43.98,43.75,43.87,2447200.0,29.9863,30.0546,29.8974,29.9795,2447200.0
2009-11-04 11:00:00,43.87,43.88,43.7,43.76,891800.0,29.9795,29.9863,29.8633,29.9043,891800.0
2009-11-04 11:30:00,43.75,43.81,43.67,43.72,1190000.0,29.8974,29.9384,29.8428,29.8769,1190000.0
2009-11-04 12:00:00,43.73,43.77,43.57,43.69,701200.0,29.8838,29.9111,29.7744,29.8564,701200.0
2009-11-04 12:30:00,43.69,43.72,43.62,43.64,847800.0,29.8564,29.8769,29.8086,29.8223,847800.0
2009-11-04 13:00:00,43.65,43.67,43.5,43.56,710300.0,29.8291,29.8428,29.7266,29.7676,710300.0
2009-11-04 13:30:00,43.56,43.65,43.53,43.61,581100.0,29.7676,29.8291,29.7471,29.8018,581100.0
2009-11-04 14:00:00,43.61,43.81,43.37,43.39,1965100.0,29.8018,29.9384,29.6378,29.6514,1965100.0
2009-11-04 14:30:00,43.39,43.9,43.37,43.74,2531200.0,29.6514,30.0,29.6378,29.8906,2531200.0
2009-11-04 15:00:00,43.74,43.76,43.56,43.64,1078000.0,29.8906,29.9043,29.7676,29.8223,1078000.0
2009-11-04 15:30:00,43.64,43.65,43.07,43.23,4516900.0,29.8223,29.8291,29.4328,29.5421,4516900.0
2009-11-05 09:30:00,43.68,43.97,43.64,43.93,1901400.0,29.8496,30.0478,29.8223,30.0205,1901400.0
2009-11-05 10:00:00,43.93,44.04,43.75,43.86,1605100.0,30.0205,30.0956,29.8974,29.9726,1605100.0
2009-11-05 10:30:00,43.87,44.15,43.87,44.09,995300.0,29.9795,30.1708,29.9795,30.1298,995300.0
2009-11-05 11:00:00,44.09,44.12,43.97,44.02,1159200.0,30.1298,30.1503,30.0478,30.082,1159200.0
2009-11-05 11:30:00,44.03,44.04,43.82,43.85,602800.0,30.0888,30.0956,29.9453,29.9658,602800.0
2009-11-05 12:00:00,43.86,43.95,43.67,43.93,559900.0,29.9726,30.0341,29.8428,30.0205,559900.0
2009-11-05 12:30:00,43.93,44.05,43.9,44.01,505500.0,30.0205,30.1025,30.0,30.0751,505500.0
2009-11-05 13:00:00,44.01,44.03,43.85,43.96,614300.0,30.0751,30.0888,29.9658,30.041,614300.0
2009-11-05 13:30:00,43.96,44.08,43.92,43.97,728100.0,30.041,30.123,30.0136,30.0478,728100.0
2009-11-05 14:00:00,43.96,44.09,43.92,44.07,1206300.0,30.041,30.1298,30.0136,30.1161,1206300.0
2009-11-05 14:30:00,44.07,44.15,44.02,44.13,900400.0,30.1161,30.1708,30.082,30.1571,900400.0
2009-11-05 15:00:00,44.12,44.15,44.03,44.04,1232700.0,30.1503,30.1708,30.0888,30.0956,1232700.0
2009-11-05 15:30:00,44.05,44.2,43.91,44.19,4230200.0,30.1025,30.205,30.0068,30.1981,4230200.0
2009-11-06 09:30:00,43.84,44.4,43.7,44.37,2593900.0,29.959,30.3416,29.8633,30.3211,2593900.0
2009-11-06 10:00:00,44.39,44.45,44.08,44.09,1503600.0,30.3348,30.3758,30.123,30.1298,1503600.0
2009-11-06 10:30:00,44.08,44.23,43.95,44.18,1791100.0,30.123,30.2255,30.0341,30.1913,1791100.0
2009-11-06 11:00:00,44.18,44.26,44.05,44.19,979500.0,30.1913,30.246,30.1025,30.1981,979500.0
2009-11-06 11:30:00,44.19,44.28,44.11,44.16,632700.0,30.1981,30.2596,30.1435,30.1776,632700.0
2009-11-06 12:00:00,44.16,44.32,44.16,44.26,387800.0,30.1776,30.287,30.1776,30.246,387800.0
2009-11-06 12:30:00,44.26,44.28,44.09,44.13,954700.0,30.246,30.2596,30.1298,30.1571,954700.0
2009-11-06 13:00:00,44.12,44.2,44.01,44.19,741500.0,30.1503,30.205,30.0751,30.1981,741500.0
2009-11-06 13:30:00,44.18,44.26,44.08,44.13,357600.0,30.1913,30.246,30.123,30.1571,357600.0
2009-11-06 14:00:00,44.14,44.19,44.07,44.14,426000.0,30.164,30.1981,30.1161,30.164,426000.0
2009-11-06 14:30:00,44.13,44.19,44.07,44.09,442600.0,30.1571,30.1981,30.1161,30.1298,442600.0
2009-11-06 15:00:00,44.1,44.13,44.0,44.12,937000.0,30.1366,30.1571,30.0683,30.1503,937000.0
2009-11-06 15:30:00,44.12,44.13,44.08,44.1,130900.0,30.1503,30.1571,30.123,30.1366,130900.0
2009-11-09 09:30:00,45.08,45.37,45.06,45.31,3855900.0,30.8063,31.0045,30.7927,30.9635,3855900.0
2009-11-09 10:00:00,45.31,45.55,45.31,45.38,2763600.0,30.9635,31.1275,30.9635,31.0113,2763600.0
2009-11-09 10:30:00,45.37,45.42,45.31,45.38,1456300.0,31.0045,31.0387,30.9635,31.0113,1456300.0
2009-11-09 11:00:00,45.38,45.56,45.33,45.54,1313200.0,31.0113,31.1343,30.9772,31.1207,1313200.0
2009-11-09 11:30:00,45.55,45.6,45.52,45.55,695100.0,31.1275,31.1617,31.107,31.1275,695100.0
2009-11-09 12:00:00,45.54,45.61,45.53,45.57,544800.0,31.1207,31.1685,31.1138,31.1412,544800.0
2009-11-09 12:30:00,45.57,45.59,45.51,45.58,377300.0,31.1412,31.1548,31.1002,31.148,377300.0
2009-11-09 13:00:00,45.59,45.6,45.5,45.54,387200.0,31.1548,31.1617,31.0933,31.1207,387200.0
2009-11-09 13:30:00,45.54,45.63,45.53,45.62,1205600.0,31.1207,31.1822,31.1138,31.1753,1205600.0
2009-11-09 14:00:00,45.62,45.69,45.6,45.64,1171000.0,31.1753,31.2232,31.1617,31.189,1171000.0
2009-11-09 14:30:00,45.63,45.76,45.6,45.74,1472300.0,31.1822,31.271,31.1617,31.2574,1472300.0
2009-11-09 15:00:00,45.73,45.74,45.63,45.64,1368700.0,31.2505,31.2574,31.1822,31.189,1368700.0
2009-11-09 15:30:00,45.64,45.78,45.58,45.73,4611600.0,31.189,31.2847,31.148,31.2505,4611600.0
2009-11-10 09:30:00,45.14,45.42,45.14,45.36,1706100.0,30.8473,31.0387,30.8473,30.9977,1706100.0
2009-11-10 10:00:00,45.36,45.44,45.3,45.42,1444300.0,30.9977,31.0523,30.9567,31.0387,1444300.0
2009-11-10 10:30:00,45.43,45.47,45.17,45.18,932500.0,31.0455,31.0728,30.8678,30.8747,932500.0
2009-11-10 11:00:00,45.18,45.24,45.1,45.19,769800.0,30.8747,30.9157,30.82,30.8815,769800.0
2009-11-10 11:30:00,45.18,45.28,45.09,45.18,971200.0,30.8747,30.943,30.8132,30.8747,971200.0
2009-11-10 12:00:00,45.18,45.21,45.03,45.03,825600.0,30.8747,30.8952,30.7722,30.7722,825600.0
2009-11-10 12:30:00,45.02,45.24,45.0,45.23,805900.0,30.7653,30.9157,30.7517,30.9088,805900.0
2009-11-10 13:00:00,45.24,45.25,45.12,45.17,598600.0,30.9157,30.9225,30.8337,30.8678,598600.0
2009-11-10 13:30:00,45.18,45.26,45.13,45.24,467900.0,30.8747,30.9293,30.8405,30.9157,467900.0
2009-11-10 14:00:00,45.24,45.34,45.2,45.33,901900.0,30.9157,30.984,30.8883,30.9772,901900.0
2009-11-10 14:30:00,45.33,45.4,45.32,45.37,707800.0,30.9772,31.025,30.9703,31.0045,707800.0
2009-11-10 15:00:00,45.36,45.43,45.31,45.4,1066900.0,30.9977,31.0455,30.9635,31.025,1066900.0
2009-11-10 15:30:00,45.4,45.42,45.25,45.37,2851300.0,31.025,31.0387,30.9225,31.0045,2851300.0
2009-11-11 09:30:00,45.61,45.69,45.51,45.6,2260600.0,31.1685,31.2232,31.1002,31.1617,2260600.0
2009-11-11 10:00:00,45.59,45.79,45.59,45.75,2378100.0,31.1548,31.2915,31.1548,31.2642,2378100.0
2009-11-11 10:30:00,45.75,45.76,45.39,45.49,2253800.0,31.2642,31.271,31.0182,31.0865,2253800.0
2009-11-11 11:00:00,45.48,45.53,45.33,45.48,1361200.0,31.0797,31.1138,30.9772,31.0797,1361200.0
2009-11-11 11:30:00,45.47,45.56,45.3,45.39,1004100.0,31.0728,31.1343,30.9567,31.0182,1004100.0
2009-11-11 12:00:00,45.38,45.43,45.33,45.42,538000.0,31.0113,31.0455,30.9772,31.0387,538000.0
2009-11-11 12:30:00,45.42,45.53,45.4,45.4,695300.0,31.0387,31.1138,31.025,31.025,695300.0
2009-11-11 13:00:00,45.4,45.53,45.3,45.43,707000.0,31.025,31.1138,30.9567,31.0455,707000.0
2009-11-11 13:30:00,45.42,45.47,45.3,45.36,1237700.0,31.0387,31.0728,30.9567,30.9977,1237700.0
2009-11-11 14:00:00,45.36,45.48,45.35,45.44,656300.0,30.9977,31.0797,30.9908,31.0523,656300.0
2009-11-11 14:30:00,45.45,45.54,45.41,45.49,573900.0,31.0592,31.1207,31.0318,31.0865,573900.0
2009-11-11 15:00:00,45.48,45.55,45.38,45.45,745900.0,31.0797,31.1275,31.0113,31.0592,745900.0
2009-11-11 15:30:00,45.45,45.51,45.4,45.45,2018300.0,31.0592,31.1002,31.025,31.0592,2018300.0
2009-11-12 09:30:00,45.17,45.37,45.0,45.31,1715900.0,30.8678,31.0045,30.7517,30.9635,1715900.0
2009-11-12 10:00:00,45.31,45.39,45.05,45.19,1320800.0,30.9635,31.0182,30.7858,30.8815,1320800.0
2009-11-12 10:30:00,45.18,45.25,45.03,45.1,1443800.0,30.8747,30.9225,30.7722,30.82,1443800.0
2009-11-12 11:00:00,45.09,45.11,44.79,44.85,1986300.0,30.8132,30.8268,30.6082,30.6492,1986300.0
2009-11-12 11:30:00,44.84,44.85,44.73,44.82,1389700.0,30.6423,30.6492,30.5671,30.6287,1389700.0
2009-11-12 12:00:00,44.81,44.9,44.8,44.84,644100.0,30.6218,30.6833,30.615,30.6423,644100.0
2009-11-12 12:30:00,44.84,45.35,44.75,44.79,477500.0,30.6423,30.9908,30.5808,30.6082,477500.0
2009-11-12 13:00:00,44.78,44.81,44.68,44.75,878800.0,30.6013,30.6218,30.533,30.5808,878800.0
2009-11-12 13:30:00,44.75,44.85,44.74,44.8,641100.0,30.5808,30.6492,30.574,30.615,641100.0
2009-11-12 14:00:00,44.8,44.9,44.77,44.84,954300.0,30.615,30.6833,30.5945,30.6423,954300.0
2009-11-12 14:30:00,44.83,44.91,44.68,44.7,720900.0,30.6355,30.6902,30.533,30.5466,720900.0
2009-11-12 15:00:00,44.7,44.73,44.6,44.63,1205400.0,30.5466,30.5671,30.4783,30.4988,1205400.0
2009-11-12 15:30:00,44.63,44.66,44.47,44.61,5055800.0,30.4988,30.5193,30.3895,30.4851,5055800.0
2009-11-13 09:30:00,45.19,45.31,44.93,45.01,2814700.0,30.8815,30.9635,30.7038,30.7585,2814700.0
2009-11-13 10:00:00,45.0,45.28,44.94,45.17,1432800.0,30.7517,30.943,30.7107,30.8678,1432800.0
2009-11-13 10:30:00,45.16,45.4,45.05,45.33,1555200.0,30.861,31.025,30.7858,30.9772,1555200.0
2009-11-13 11:00:00,45.32,45.39,45.28,45.35,746100.0,30.9703,31.0182,30.943,30.9908,746100.0
2009-11-13 11:30:00,45.35,45.46,45.31,45.31,729000.0,30.9908,31.066,30.9635,30.9635,729000.0
2009-11-13 12:00:00,45.31,45.55,45.31,45.51,1709000.0,30.9635,31.1275,30.9635,31.1002,1709000.0
2009-11-13 12:30:00,45.51,45.59,45.49,45.53,635700.0,31.1002,31.1548,31.0865,31.1138,635700.0
2009-11-13 13:00:00,45.52,45.61,45.5,45.55,1601900.0,31.107,31.1685,31.0933,31.1275,1601900.0
2009-11-13 13:30:00,45.56,45.56,45.41,45.44,736500.0,31.1343,31.1343,31.0318,31.0523,736500.0
2009-11-13 14:00:00,45.44,45.49,45.36,45.39,721800.0,31.0523,31.0865,30.9977,31.0182,721800.0
2009-11-13 14:30:00,45.39,45.4,45.21,45.21,849700.0,31.0182,31.025,30.8952,30.8952,849700.0
2009-11-13 15:00:00,45.22,45.36,45.19,45.3,694400.0,30.902,30.9977,30.8815,30.9567,694400.0
2009-11-13 15:30:00,45.31,45.41,45.27,45.38,3301200.0,30.9635,31.0318,30.9362,31.0113,3301200.0
2009-11-16 09:30:00,46.01,46.49,45.96,46.46,2659200.0,31.4419,31.7699,31.4077,31.7494,2659200.0
2009-11-16 10:00:00,46.46,46.61,46.45,46.52,1819400.0,31.7494,31.8519,31.7425,31.7904,1819400.0
2009-11-16 10:30:00,46.52,46.52,46.41,46.48,1389900.0,31.7904,31.7904,31.7152,31.763,1389900.0
2009-11-16 11:00:00,46.48,46.49,46.39,46.41,1069200.0,31.763,31.7699,31.7015,31.7152,1069200.0
2009-11-16 11:30:00,46.41,46.55,46.41,46.5,1497800.0,31.7152,31.8109,31.7152,31.7767,1497800.0
2009-11-16 12:00:00,46.5,46.54,46.27,46.34,1359200.0,31.7767,31.804,31.6195,31.6674,1359200.0
2009-11-16 12:30:00,46.34,46.51,46.3,46.51,555300.0,31.6674,31.7835,31.64,31.7835,555300.0
2009-11-16 13:00:00,46.51,46.57,46.45,46.47,590200.0,31.7835,31.8246,31.7425,31.7562,590200.0
2009-11-16 13:30:00,46.47,46.56,46.46,46.55,525000.0,31.7562,31.8177,31.7494,31.8109,525000.0
2009-11-16 14:00:00,46.55,46.66,46.54,46.59,969600.0,31.8109,31.8861,31.804,31.8382,969600.0
2009-11-16 14:30:00,46.59,46.61,46.44,46.49,767600.0,31.8382,31.8519,31.7357,31.7699,767600.0
2009-11-16 15:00:00,46.49,46.52,46.17,46.24,1240800.0,31.7699,31.7904,31.5512,31.599,1240800.0
2009-11-16 15:30:00,46.24,46.44,46.22,46.37,3068200.0,31.599,31.7357,31.5854,31.6879,3068200.0
2009-11-17 09:30:00,46.04,46.15,45.84,46.05,2369300.0,31.4624,31.5375,31.3257,31.4692,2369300.0
2009-11-17 10:00:00,46.06,46.12,45.95,46.03,1313100.0,31.476,31.517,31.4009,31.4555,1313100.0
2009-11-17 10:30:00,46.03,46.04,45.79,45.87,1574900.0,31.4555,31.4624,31.2915,31.3462,1574900.0
2009-11-17 11:00:00,45.87,45.95,45.77,45.85,811600.0,31.3462,31.4009,31.2779,31.3325,811600.0
2009-11-17 11:30:00,45.85,45.95,45.82,45.9,638200.0,31.3325,31.4009,31.312,31.3667,638200.0
2009-11-17 12:00:00,45.91,46.05,45.86,46.01,488000.0,31.3735,31.4692,31.3394,31.4419,488000.0
2009-11-17 12:30:00,46.01,46.08,45.98,46.0,496700.0,31.4419,31.4897,31.4214,31.435,496700.0
2009-11-17 13:00:00,46.01,46.1,45.93,46.03,543900.0,31.4419,31.5034,31.3872,31.4555,543900.0
2009-11-17 13:30:00,46.03,46.2,46.03,46.11,621500.0,31.4555,31.5717,31.4555,31.5102,621500.0
2009-11-17 14:00:00,46.11,46.12,46.04,46.06,527400.0,31.5102,31.517,31.4624,31.476,527400.0
2009-11-17 14:30:00,46.05,46.13,46.0,46.06,583900.0,31.4692,31.5239,31.435,31.476,583900.0
2009-11-17 15:00:00,46.07,46.2,46.05,46.19,928000.0,31.4829,31.5717,31.4692,31.5649,928000.0
2009-11-17 15:30:00,46.19,46.34,46.18,46.23,2302600.0,31.5649,31.6674,31.558,31.5922,2302600.0
2009-11-18 09:30:00,45.86,46.02,45.68,45.72,3013600.0,31.3394,31.4487,31.2164,31.2437,3013600.0
2009-11-18 10:00:00,45.72,45.8,45.56,45.79,1908200.0,31.2437,31.2984,31.1343,31.2915,1908200.0
2009-11-18 10:30:00,45.79,45.91,45.7,45.85,1044800.0,31.2915,31.3735,31.23,31.3325,1044800.0
2009-11-18 11:00:00,45.85,45.89,45.71,45.8,913700.0,31.3325,31.3599,31.2369,31.2984,913700.0
2009-11-18 11:30:00,45.79,45.8,45.72,45.78,639400.0,31.2915,31.2984,31.2437,31.2847,639400.0
2009-11-18 12:00:00,45.78,45.82,45.7,45.74,454600.0,31.2847,31.312,31.23,31.2574,454600.0
2009-11-18 12:30:00,45.73,45.77,45.62,45.63,453300.0,31.2505,31.2779,31.1753,31.1822,453300.0
2009-11-18 13:00:00,45.63,45.64,45.43,45.46,2314300.0,31.1822,31.189,31.0455,31.066,2314300.0
2009-11-18 13:30:00,45.46,45.59,45.43,45.52,1733600.0,31.066,31.1548,31.0455,31.107,1733600.0
2009-11-18 14:00:00,45.52,45.65,45.52,45.56,592500.0,31.107,31.1959,31.107,31.1343,592500.0
2009-11-18 14:30:00,45.57,45.6,45.48,45.53,605300.0,31.1412,31.1617,31.0797,31.1138,605300.0
2009-11-18 15:00:00,45.53,45.66,45.52,45.64,912900.0,31.1138,31.2027,31.107,31.189,912900.0
2009-11-18 15:30:00,45.64,45.69,45.59,45.63,3119800.0,31.189,31.2232,31.1548,31.1822,3119800.0
2009-11-19 09:30:00,45.03,45.04,44.32,44.44,7493200.0,30.7722,30.779,30.287,30.369,7493200.0
2009-11-19 10:00:00,44.43,44.58,44.39,44.53,3948400.0,30.3621,30.4646,30.3348,30.4305,3948400.0
2009-11-19 10:30:00,44.53,44.53,44.35,44.4,1339300.0,30.4305,30.4305,30.3075,30.3416,1339300.0
2009-11-19 11:00:00,44.39,44.45,44.34,44.43,835100.0,30.3348,30.3758,30.3006,30.3621,835100.0
2009-11-19 11:30:00,44.43,44.48,44.37,44.47,594400.0,30.3621,30.3963,30.3211,30.3895,594400.0
2009-11-19 12:00:00,44.47,44.47,44.4,44.46,1934000.0,30.3895,30.3895,30.3416,30.3826,1934000.0
2009-11-19 12:30:00,44.46,44.53,44.4,44.45,613900.0,30.3826,30.4305,30.3416,30.3758,613900.0
2009-11-19 13:00:00,44.45,44.49,44.37,44.38,524100.0,30.3758,30.4031,30.3211,30.328,524100.0
2009-11-19 13:30:00,44.39,44.53,44.38,44.5,841900.0,30.3348,30.4305,30.328,30.41,841900.0
2009-11-19 14:00:00,44.49,44.55,44.39,44.52,491100.0,30.4031,30.4441,30.3348,30.4236,491100.0
2009-11-19 14:30:00,44.52,44.63,44.5,44.58,815000.0,30.4236,30.4988,30.41,30.4646,815000.0
2009-11-19 15:00:00,44.58,44.63,44.53,44.6,918300.0,30.4646,30.4988,30.4305,30.4783,918300.0
2009-11-19 15:30:00,44.61,44.75,44.56,44.64,4064000.0,30.4851,30.5808,30.451,30.5056,4064000.0
2009-11-20 09:30:00,44.3,44.5,44.27,44.38,1227700.0,30.2733,30.41,30.2528,30.328,1227700.0
2009-11-20 10:00:00,44.37,44.43,44.26,44.43,977700.0,30.3211,30.3621,30.246,30.3621,977700.0
2009-11-20 10:30:00,44.43,44.44,44.28,44.3,639300.0,30.3621,30.369,30.2596,30.2733,639300.0
2009-11-20 11:00:00,44.3,44.38,44.25,44.26,396800.0,30.2733,30.328,30.2391,30.246,396800.0
2009-11-20 11:30:00,44.27,44.42,44.25,44.38,570600.0,30.2528,30.3553,30.2391,30.328,570600.0
2009-11-20 12:00:00,44.38,44.4,44.31,44.35,476500.0,30.328,30.3416,30.2801,30.3075,476500.0
2009-11-20 12:30:00,44.34,44.37,44.32,44.36,342400.0,30.3006,30.3211,30.287,30.3143,342400.0
2009-11-20 13:00:00,44.36,44.39,44.31,44.37,278900.0,30.3143,30.3348,30.2801,30.3211,278900.0
2009-11-20 13:30:00,44.38,44.47,44.36,44.43,372100.0,30.328,30.3895,30.3143,30.3621,372100.0
2009-11-20 14:00:00,44.43,44.51,44.35,44.5,643800.0,30.3621,30.4168,30.3075,30.41,643800.0
2009-11-20 14:30:00,44.5,44.53,44.45,44.46,536000.0,30.41,30.4305,30.3758,30.3826,536000.0
2009-11-20 15:00:00,44.46,44.56,44.45,44.52,670800.0,30.3826,30.451,30.3758,30.4236,670800.0
2009-11-20 15:30:00,44.52,44.61,44.35,44.59,3253700.0,30.4236,30.4851,30.3075,30.4715,3253700.0
2009-11-23 09:30:00,45.71,45.9,45.7,45.89,2987900.0,31.2369,31.3667,31.23,31.3599,2987900.0
2009-11-23 10:00:00,45.88,45.96,45.84,45.95,1887700.0,31.353,31.4077,31.3257,31.4009,1887700.0
2009-11-23 10:30:00,45.94,45.97,45.77,45.8,945000.0,31.394,31.4145,31.2779,31.2984,945000.0
2009-11-23 11:00:00,45.81,45.85,45.77,45.78,592000.0,31.3052,31.3325,31.2779,31.2847,592000.0
2009-11-23 11:30:00,45.78,45.86,45.68,45.68,520600.0,31.2847,31.3394,31.2164,31.2164,520600.0
2009-11-23 12:00:00,45.68,45.83,45.65,45.65,642900.0,31.2164,31.3189,31.1959,31.1959,642900.0
2009-11-23 12:30:00,45.64,45.73,45.57,45.66,710900.0,31.189,31.2505,31.1412,31.2027,710900.0
2009-11-23 13:00:00,45.66,45.66,45.54,45.58,952200.0,31.2027,31.2027,31.1207,31.148,952200.0
2009-11-23 13:30:00,45.58,45.63,45.5,45.52,562400.0,31.148,31.1822,31.0933,31.107,562400.0
2009-11-23 14:00:00,45.52,45.55,45.44,45.53,794900.0,31.107,31.1275,31.0523,31.1138,794900.0
2009-11-23 14:30:00,45.52,45.62,45.51,45.58,550800.0,31.107,31.1753,31.1002,31.148,550800.0
2009-11-23 15:00:00,45.57,45.69,45.5,45.61,1717100.0,31.1412,31.2232,31.0933,31.1685,1717100.0
2009-11-23 15:30:00,45.61,45.64,45.45,45.63,2475500.0,31.1685,31.189,31.0592,31.1822,2475500.0
2009-11-24 09:30:00,44.93,44.97,44.52,44.55,2627100.0,30.7038,30.7312,30.4236,30.4441,2627100.0
2009-11-24 10:00:00,44.53,44.73,44.52,44.66,1893500.0,30.4305,30.5671,30.4236,30.5193,1893500.0
2009-11-24 10:30:00,44.65,44.86,44.62,44.83,2583800.0,30.5125,30.656,30.492,30.6355,2583800.0
2009-11-24 11:00:00,44.83,44.83,44.65,44.67,589400.0,30.6355,30.6355,30.5125,30.5261,589400.0
2009-11-24 11:30:00,44.66,44.74,44.63,44.72,680900.0,30.5193,30.574,30.4988,30.5603,680900.0
2009-11-24 12:00:00,44.73,44.76,44.68,44.71,438400.0,30.5671,30.5877,30.533,30.5535,438400.0
2009-11-24 12:30:00,44.71,44.74,44.65,44.65,708900.0,30.5535,30.574,30.5125,30.5125,708900.0
2009-11-24 13:00:00,44.66,44.75,44.65,44.73,519200.0,30.5193,30.5808,30.5125,30.5671,519200.0
2009-11-24 13:30:00,44.73,44.76,44.71,44.73,248700.0,30.5671,30.5877,30.5535,30.5671,248700.0
2009-11-24 14:00:00,44.73,44.86,44.68,44.84,528500.0,30.5671,30.656,30.533,30.6423,528500.0
2009-11-24 14:30:00,44.84,44.94,44.81,44.93,563100.0,30.6423,30.7107,30.6218,30.7038,563100.0
2009-11-24 15:00:00,44.92,44.96,44.88,44.93,578000.0,30.697,30.7243,30.6697,30.7038,578000.0
2009-11-24 15:30:00,44.92,45.06,44.83,44.94,3002100.0,30.697,30.7927,30.6355,30.7107,3002100.0
2009-11-25 09:30:00,45.16,45.16,44.9,45.01,1384600.0,30.861,30.861,30.6833,30.7585,1384600.0
2009-11-25 10:00:00,45.02,45.1,44.96,44.99,1147300.0,30.7653,30.82,30.7243,30.7448,1147300.0
2009-11-25 10:30:00,44.99,45.11,44.99,45.07,366200.0,30.7448,30.8268,30.7448,30.7995,366200.0
2009-11-25 11:00:00,45.08,45.17,44.95,45.17,539400.0,30.8063,30.8678,30.7175,30.8678,539400.0
2009-11-25 11:30:00,45.16,45.21,45.13,45.15,576800.0,30.861,30.8952,30.8405,30.8542,576800.0
2009-11-25 12:00:00,45.15,45.18,45.07,45.11,419200.0,30.8542,30.8747,30.7995,30.8268,419200.0
2009-11-25 12:30:00,45.1,45.1,45.03,45.07,427300.0,30.82,30.82,30.7722,30.7995,427300.0
2009-11-25 13:00:00,45.06,45.12,45.05,45.09,314200.0,30.7927,30.8337,30.7858,30.8132,314200.0
2009-11-25 13:30:00,45.09,45.19,45.08,45.17,399100.0,30.8132,30.8815,30.8063,30.8678,399100.0
2009-11-25 14:00:00,45.17,45.24,45.12,45.22,511400.0,30.8678,30.9157,30.8337,30.902,511400.0
2009-11-25 14:30:00,45.23,45.3,45.21,45.23,546000.0,30.9088,30.9567,30.8952,30.9088,546000.0
2009-11-25 15:00:00,45.23,45.24,45.18,45.19,402300.0,30.9088,30.9157,30.8747,30.8815,402300.0
2009-11-25 15:30:00,45.19,45.24,45.15,45.17,2015300.0,30.8815,30.9157,30.8542,30.8678,2015300.0
2009-11-27 09:30:00,42.63,43.24,42.3,43.21,7971900.0,29.1321,29.5489,28.9066,29.5284,7971900.0
2009-11-27 10:00:00,43.2,43.36,43.13,43.28,2857900.0,29.5216,29.6309,29.4738,29.5763,2857900.0
2009-11-27 10:30:00,43.27,43.47,43.23,43.42,2063400.0,29.5694,29.7061,29.5421,29.6719,2063400.0
2009-11-27 11:00:00,43.42,43.57,43.35,43.36,1481100.0,29.6719,29.7744,29.6241,29.6309,1481100.0
2009-11-27 11:30:00,43.35,43.41,43.26,43.39,2187400.0,29.6241,29.6651,29.5626,29.6514,2187400.0
2009-11-27 12:00:00,43.4,43.46,43.35,43.37,2165500.0,29.6583,29.6993,29.6241,29.6378,2165500.0
2009-11-27 12:30:00,43.37,43.54,43.13,43.15,4857400.0,29.6378,29.7539,29.4738,29.4874,4857400.0
2009-11-27 13:00:00,43.17,43.33,43.07,43.21,1640400.0,29.5011,29.6104,29.4328,29.5284,1640400.0
2009-11-27 13:30:00,43.21,43.21,43.21,43.21,0.0,29.5284,29.5284,29.5284,29.5284,0.0
2009-11-27 14:00:00,43.39,43.39,43.39,43.39,100.0,29.6514,29.6514,29.6514,29.6514,100.0
2009-11-27 14:30:00,43.39,43.39,43.39,43.39,0.0,29.6514,29.6514,29.6514,29.6514,0.0
2009-11-27 15:00:00,43.4,43.4,43.4,43.4,100.0,29.6583,29.6583,29.6583,29.6583,100.0
2009-11-27 15:30:00,43.41,43.41,43.41,43.41,2100.0,29.6651,29.6651,29.6651,29.6651,2100.0
2009-11-30 09:30:00,43.51,43.61,43.35,43.53,3189300.0,29.7334,29.8018,29.6241,29.7471,3189300.0
2009-11-30 10:00:00,43.54,43.73,43.53,43.72,1322800.0,29.7539,29.8838,29.7471,29.8769,1322800.0
2009-11-30 10:30:00,43.72,43.79,43.58,43.62,1334300.0,29.8769,29.9248,29.7813,29.8086,1334300.0
2009-11-30 11:00:00,43.63,43.63,43.39,43.4,1021200.0,29.8154,29.8154,29.6514,29.6583,1021200.0
2009-11-30 11:30:00,43.4,43.43,43.28,43.35,1216600.0,29.6583,29.6788,29.5763,29.6241,1216600.0
2009-11-30 12:00:00,43.35,43.48,43.33,43.44,707500.0,29.6241,29.7129,29.6104,29.6856,707500.0
2009-11-30 12:30:00,43.46,43.46,43.33,43.34,836800.0,29.6993,29.6993,29.6104,29.6173,836800.0
2009-11-30 13:00:00,43.35,43.46,43.33,43.45,622900.0,29.6241,29.6993,29.6104,29.6924,622900.0
2009-11-30 13:30:00,43.46,43.67,43.41,43.62,2366300.0,29.6993,29.8428,29.6651,29.8086,2366300.0
2009-11-30 14:00:00,43.63,43.64,43.53,43.57,1413900.0,29.8154,29.8223,29.7471,29.7744,1413900.0
2009-11-30 14:30:00,43.56,43.6,43.49,43.5,1033000.0,29.7676,29.7949,29.7198,29.7266,1033000.0
2009-11-30 15:00:00,43.51,43.76,43.5,43.75,1915400.0,29.7334,29.9043,29.7266,29.8974,1915400.0
2009-11-30 15:30:00,43.74,43.84,43.46,43.71,5055200.0,29.8906,29.959,29.6993,29.8701,5055200.0
2009-12-01 09:30:00,44.69,44.99,44.65,44.88,2966500.0,30.5398,30.7448,30.5125,30.6697,2966500.0
2009-12-01 10:00:00,44.89,44.94,44.72,44.88,3652500.0,30.6765,30.7107,30.5603,30.6697,3652500.0
2009-12-01 10:30:00,44.88,44.97,44.85,44.91,918500.0,30.6697,30.7312,30.6492,30.6902,918500.0
2009-12-01 11:00:00,44.91,45.05,44.9,45.03,1562100.0,30.6902,30.7858,30.6833,30.7722,1562100.0
2009-12-01 11:30:00,45.02,45.1,45.0,45.07,1223700.0,30.7653,30.82,30.7517,30.7995,1223700.0
2009-12-01 12:00:00,45.07,45.09,44.94,45.0,1195400.0,30.7995,30.8132,30.7107,30.7517,1195400.0
2009-12-01 12:30:00,44.99,45.02,44.95,45.02,1025900.0,30.7448,30.7653,30.7175,30.7653,1025900.0
2009-12-01 13:00:00,45.02,45.1,45.0,45.08,724600.0,30.7653,30.82,30.7517,30.8063,724600.0
2009-12-01 13:30:00,45.09,45.16,45.08,45.08,532300.0,30.8132,30.861,30.8063,30.8063,532300.0
2009-12-01 14:00:00,45.08,45.09,44.99,45.04,655600.0,30.8063,30.8132,30.7448,30.779,655600.0
2009-12-01 14:30:00,45.04,45.05,44.95,44.96,608500.0,30.779,30.7858,30.7175,30.7243,608500.0
2009-12-01 15:00:00,44.96,45.0,44.87,44.94,1041900.0,30.7243,30.7517,30.6628,30.7107,1041900.0
2009-12-01 15:30:00,44.93,44.99,44.82,44.91,3146500.0,30.7038,30.7448,30.6287,30.6902,3146500.0
2009-12-02 09:30:00,45.0,45.1,44.93,45.08,1173600.0,30.7517,30.82,30.7038,30.8063,1173600.0
2009-12-02 10:00:00,45.07,45.35,44.99,45.26,1134800.0,30.7995,30.9908,30.7448,30.9293,1134800.0
2009-12-02 10:30:00,45.25,45.28,45.18,45.2,1219800.0,30.9225,30.943,30.8747,30.8883,1219800.0
2009-12-02 11:00:00,45.19,45.19,44.96,45.02,910800.0,30.8815,30.8815,30.7243,30.7653,910800.0
2009-12-02 11:30:00,45.02,45.11,45.0,45.05,761700.0,30.7653,30.8268,30.7517,30.7858,761700.0
2009-12-02 12:00:00,45.04,45.07,44.84,44.89,572400.0,30.779,30.7995,30.6423,30.6765,572400.0
2009-12-02 12:30:00,44.88,45.07,44.87,44.96,288500.0,30.6697,30.7995,30.6628,30.7243,288500.0
2009-12-02 13:00:00,44.95,45.0,44.91,44.98,254600.0,30.7175,30.7517,30.6902,30.738,254600.0
2009-12-02 13:30:00,44.99,45.03,44.96,45.01,242400.0,30.7448,30.7722,30.7243,30.7585,242400.0
2009-12-02 14:00:00,45.01,45.05,44.88,44.95,532900.0,30.7585,30.7858,30.6697,30.7175,532900.0
2009-12-02 14:30:00,44.96,45.02,44.93,44.97,310300.0,30.7243,30.7653,30.7038,30.7312,310300.0
2009-12-02 15:00:00,44.98,45.0,44.93,44.96,858200.0,30.738,30.7517,30.7038,30.7243,858200.0
2009-12-02 15:30:00,44.96,45.04,44.92,44.94,1453700.0,30.7243,30.779,30.697,30.7107,1453700.0
2009-12-03 09:30:00,45.08,45.35,45.08,45.21,1273300.0,30.8063,30.9908,30.8063,30.8952,1273300.0
2009-12-03 10:00:00,45.19,45.2,44.86,45.04,2003800.0,30.8815,30.8883,30.656,30.779,2003800.0
2009-12-03 10:30:00,45.03,45.13,44.9,45.12,915200.0,30.7722,30.8405,30.6833,30.8337,915200.0
2009-12-03 11:00:00,45.11,45.15,45.05,45.1,455200.0,30.8268,30.8542,30.7858,30.82,455200.0
2009-12-03 11:30:00,45.09,45.14,45.01,45.08,528400.0,30.8132,30.8473,30.7585,30.8063,528400.0
2009-12-03 12:00:00,45.08,45.12,45.04,45.07,494600.0,30.8063,30.8337,30.779,30.7995,494600.0
2009-12-03 12:30:00,45.07,45.13,45.02,45.12,371100.0,30.7995,30.8405,30.7653,30.8337,371100.0
2009-12-03 13:00:00,45.11,45.12,45.02,45.06,895200.0,30.8268,30.8337,30.7653,30.7927,895200.0
2009-12-03 13:30:00,45.07,45.14,45.03,45.12,541800.0,30.7995,30.8473,30.7722,30.8337,541800.0
2009-12-03 14:00:00,45.12,45.14,45.01,45.03,517400.0,30.8337,30.8473,30.7585,30.7722,517400.0
2009-12-03 14:30:00,45.04,45.09,44.93,44.99,987200.0,30.779,30.8132,30.7038,30.7448,987200.0
2009-12-03 15:00:00,44.99,45.06,44.96,44.96,1159200.0,30.7448,30.7927,30.7243,30.7243,1159200.0
2009-12-03 15:30:00,44.96,44.99,44.62,44.7,3426500.0,30.7243,30.7448,30.492,30.5466,3426500.0
2009-12-04 09:30:00,45.51,45.86,45.5,45.71,3021200.0,31.1002,31.3394,31.0933,31.2369,3021200.0
2009-12-04 10:00:00,45.71,45.76,45.52,45.57,2208900.0,31.2369,31.271,31.107,31.1412,2208900.0
2009-12-04 10:30:00,45.57,45.59,45.38,45.42,1352200.0,31.1412,31.1548,31.0113,31.0387,1352200.0
2009-12-04 11:00:00,45.42,45.47,45.22,45.22,1636200.0,31.0387,31.0728,30.902,30.902,1636200.0
2009-12-04 11:30:00,45.22,45.25,44.76,45.03,3050900.0,30.902,30.9225,30.5877,30.7722,3050900.0
2009-12-04 12:00:00,45.03,45.17,45.0,45.11,1081700.0,30.7722,30.8678,30.7517,30.8268,1081700.0
2009-12-04 12:30:00,45.11,45.28,45.11,45.24,1001300.0,30.8268,30.943,30.8268,30.9157,1001300.0
2009-12-04 13:00:00,45.23,45.31,45.17,45.17,725400.0,30.9088,30.9635,30.8678,30.8678,725400.0
2009-12-04 13:30:00,45.17,45.21,44.97,45.0,1459100.0,30.8678,30.8952,30.7312,30.7517,1459100.0
2009-12-04 14:00:00,45.0,45.07,44.85,44.95,1185300.0,30.7517,30.7995,30.6492,30.7175,1185300.0
2009-12-04 14:30:00,44.96,45.19,44.96,45.17,830900.0,30.7243,30.8815,30.7243,30.8678,830900.0
2009-12-04 15:00:00,45.16,45.37,45.12,45.27,1457300.0,30.861,31.0045,30.8337,30.9362,1457300.0
2009-12-04 15:30:00,45.28,45.35,45.12,45.35,2860400.0,30.943,30.9908,30.8337,30.9908,2860400.0
2009-12-07 09:30:00,44.77,45.05,44.75,44.96,1597700.0,30.5945,30.7858,30.5808,30.7243,1597700.0
2009-12-07 10:00:00,44.97,45.04,44.81,45.04,1422000.0,30.7312,30.779,30.6218,30.779,1422000.0
2009-12-07 10:30:00,45.04,45.08,44.95,44.98,1043900.0,30.779,30.8063,30.7175,30.738,1043900.0
2009-12-07 11:00:00,44.98,44.98,44.81,44.81,948700.0,30.738,30.738,30.6218,30.6218,948700.0
2009-12-07 11:30:00,44.82,44.91,44.8,44.89,665600.0,30.6287,30.6902,30.615,30.6765,665600.0
2009-12-07 12:00:00,44.9,44.9,44.81,44.81,497200.0,30.6833,30.6833,30.6218,30.6218,497200.0
2009-12-07 12:30:00,44.8,45.03,44.8,44.95,1019500.0,30.615,30.7722,30.615,30.7175,1019500.0
2009-12-07 13:00:00,44.94,45.0,44.9,44.95,484100.0,30.7107,30.7517,30.6833,30.7175,484100.0
2009-12-07 13:30:00,44.94,44.94,44.84,44.86,600400.0,30.7107,30.7107,30.6423,30.656,600400.0
2009-12-07 14:00:00,44.86,44.88,44.83,44.84,604000.0,30.656,30.6697,30.6355,30.6423,604000.0
2009-12-07 14:30:00,44.83,44.83,44.62,44.72,1090400.0,30.6355,30.6355,30.492,30.5603,1090400.0
2009-12-07 15:00:00,44.72,44.78,44.65,44.65,904100.0,30.5603,30.6013,30.5125,30.5125,904100.0
2009-12-07 15:30:00,44.65,44.78,44.62,44.64,2789700.0,30.5125,30.6013,30.492,30.5056,2789700.0
2009-12-08 09:30:00,43.89,43.91,43.49,43.71,2279500.0,29.9931,30.0068,29.7198,29.8701,2279500.0
2009-12-08 10:00:00,43.71,43.89,43.66,43.86,1710100.0,29.8701,29.9931,29.8359,29.9726,1710100.0
2009-12-08 10:30:00,43.86,43.88,43.65,43.76,1267800.0,29.9726,29.9863,29.8291,29.9043,1267800.0
2009-12-08 11:00:00,43.76,43.9,43.73,43.88,1065000.0,29.9043,30.0,29.8838,29.9863,1065000.0
2009-12-08 11:30:00,43.89,44.01,43.8,43.91,1594600.0,29.9931,30.0751,29.9316,30.0068,1594600.0
2009-12-08 12:00:00,43.91,43.94,43.78,43.81,434700.0,30.0068,30.0273,29.9179,29.9384,434700.0
2009-12-08 12:30:00,43.8,43.9,43.79,43.9,676400.0,29.9316,30.0,29.9248,30.0,676400.0
2009-12-08 13:00:00,43.9,43.94,43.71,43.72,720000.0,30.0,30.0273,29.8701,29.8769,720000.0
2009-12-08 13:30:00,43.73,43.83,43.73,43.76,446300.0,29.8838,29.9521,29.8838,29.9043,446300.0
2009-12-08 14:00:00,43.76,43.8,43.69,43.71,763400.0,29.9043,29.9316,29.8564,29.8701,763400.0
2009-12-08 14:30:00,43.71,43.75,43.57,43.59,992400.0,29.8701,29.8974,29.7744,29.7881,992400.0
2009-12-08 15:00:00,43.6,43.74,43.57,43.7,1022100.0,29.7949,29.8906,29.7744,29.8633,1022100.0
2009-12-08 15:30:00,43.7,43.73,43.62,43.67,3001400.0,29.8633,29.8838,29.8086,29.8428,3001400.0
2009-12-09 09:30:00,43.48,43.5,43.13,43.34,2443300.0,29.7129,29.7266,29.4738,29.6173,2443300.0
2009-12-09 10:00:00,43.33,43.45,43.27,43.34,1017400.0,29.6104,29.6924,29.5694,29.6173,1017400.0
2009-12-09 10:30:00,43.34,43.68,43.26,43.58,1412600.0,29.6173,29.8496,29.5626,29.7813,1412600.0
2009-12-09 11:00:00,43.58,43.64,43.56,43.56,755700.0,29.7813,29.8223,29.7676,29.7676,755700.0
2009-12-09 11:30:00,43.56,43.57,43.43,43.49,1095800.0,29.7676,29.7744,29.6788,29.7198,1095800.0
2009-12-09 12:00:00,43.49,43.5,43.3,43.36,748300.0,29.7198,29.7266,29.5899,29.6309,748300.0
2009-12-09 12:30:00,43.36,43.41,43.3,43.39,303500.0,29.6309,29.6651,29.5899,29.6514,303500.0
2009-12-09 13:00:00,43.39,43.39,43.26,43.27,1194000.0,29.6514,29.6514,29.5626,29.5694,1194000.0
2009-12-09 13:30:00,43.28,43.3,43.21,43.23,1106100.0,29.5763,29.5899,29.5284,29.5421,1106100.0
2009-12-09 14:00:00,43.23,43.36,43.22,43.27,1108200.0,29.5421,29.6309,29.5353,29.5694,1108200.0
2009-12-09 14:30:00,43.28,43.41,43.27,43.38,669700.0,29.5763,29.6651,29.5694,29.6446,669700.0
2009-12-09 15:00:00,43.38,43.65,43.38,43.56,1146000.0,29.6446,29.8291,29.6446,29.7676,1146000.0
2009-12-09 15:30:00,43.56,43.63,43.52,43.54,1817400.0,29.7676,29.8154,29.7403,29.7539,1817400.0
2009-12-10 09:30:00,43.49,43.75,43.49,43.57,1197600.0,29.7198,29.8974,29.7198,29.7744,1197600.0
2009-12-10 10:00:00,43.57,43.59,43.43,43.56,662900.0,29.7744,29.7881,29.6788,29.7676,662900.0
2009-12-10 10:30:00,43.56,43.65,43.55,43.57,976500.0,29.7676,29.8291,29.7608,29.7744,976500.0
2009-12-10 11:00:00,43.56,43.65,43.53,43.6,520800.0,29.7676,29.8291,29.7471,29.7949,520800.0
2009-12-10 11:30:00,43.61,43.63,43.55,43.57,432100.0,29.8018,29.8154,29.7608,29.7744,432100.0
2009-12-10 12:00:00,43.57,43.65,43.54,43.55,405100.0,29.7744,29.8291,29.7539,29.7608,405100.0
2009-12-10 12:30:00,43.55,43.57,43.49,43.54,330600.0,29.7608,29.7744,29.7198,29.7539,330600.0
2009-12-10 13:00:00,43.55,43.55,43.42,43.48,608300.0,29.7608,29.7608,29.6719,29.7129,608300.0
2009-12-10 13:30:00,43.48,43.55,43.47,43.53,482100.0,29.7129,29.7608,29.7061,29.7471,482100.0
2009-12-10 14:00:00,43.54,43.66,43.5,43.62,638100.0,29.7539,29.8359,29.7266,29.8086,638100.0
2009-12-10 14:30:00,43.6,43.67,43.58,43.59,378500.0,29.7949,29.8428,29.7813,29.7881,378500.0
2009-12-10 15:00:00,43.59,43.59,43.44,43.47,507500.0,29.7881,29.7881,29.6856,29.7061,507500.0
2009-12-10 15:30:00,43.47,43.57,43.41,43.52,1862300.0,29.7061,29.7744,29.6651,29.7403,1862300.0
2009-12-11 09:30:00,43.66,43.71,43.51,43.62,1345200.0,29.8359,29.8701,29.7334,29.8086,1345200.0
2009-12-11 10:00:00,43.63,43.67,43.55,43.66,869900.0,29.8154,29.8428,29.7608,29.8359,869900.0
2009-12-11 10:30:00,43.66,43.71,43.62,43.67,654000.0,29.8359,29.8701,29.8086,29.8428,654000.0
2009-12-11 11:00:00,43.66,43.66,43.37,43.39,1269700.0,29.8359,29.8359,29.6378,29.6514,1269700.0
2009-12-11 11:30:00,43.39,43.44,43.32,43.38,759000.0,29.6514,29.6856,29.6036,29.6446,759000.0
2009-12-11 12:00:00,43.39,43.49,43.39,43.47,309900.0,29.6514,29.7198,29.6514,29.7061,309900.0
2009-12-11 12:30:00,43.47,43.55,43.45,43.54,198800.0,29.7061,29.7608,29.6924,29.7539,198800.0
2009-12-11 13:00:00,43.54,43.55,43.48,43.51,242600.0,29.7539,29.7608,29.7129,29.7334,242600.0
2009-12-11 13:30:00,43.51,43.54,43.49,43.51,471400.0,29.7334,29.7539,29.7198,29.7334,471400.0
2009-12-11 14:00:00,43.51,43.59,43.5,43.54,572600.0,29.7334,29.7881,29.7266,29.7539,572600.0
2009-12-11 14:30:00,43.54,43.56,43.5,43.52,371300.0,29.7539,29.7676,29.7266,29.7403,371300.0
2009-12-11 15:00:00,43.52,43.62,43.51,43.62,382100.0,29.7403,29.8086,29.7334,29.8086,382100.0
2009-12-11 15:30:00,43.62,43.64,43.51,43.59,1582200.0,29.8086,29.8223,29.7334,29.7881,1582200.0
2009-12-14 09:30:00,43.74,43.88,43.62,43.68,2033100.0,29.8906,29.9863,29.8086,29.8496,2033100.0
2009-12-14 10:00:00,43.69,43.69,43.58,43.68,1036300.0,29.8564,29.8564,29.7813,29.8496,1036300.0
2009-12-14 10:30:00,43.68,43.78,43.64,43.72,408100.0,29.8496,29.9179,29.8223,29.8769,408100.0
2009-12-14 11:00:00,43.72,43.82,43.67,43.81,630200.0,29.8769,29.9453,29.8428,29.9384,630200.0
2009-12-14 11:30:00,43.81,43.86,43.78,43.8,487000.0,29.9384,29.9726,29.9179,29.9316,487000.0
2009-12-14 12:00:00,43.81,43.86,43.79,43.85,459000.0,29.9384,29.9726,29.9248,29.9658,459000.0
2009-12-14 12:30:00,43.85,43.93,43.84,43.89,471500.0,29.9658,30.0205,29.959,29.9931,471500.0
2009-12-14 13:00:00,43.88,43.88,43.8,43.86,329000.0,29.9863,29.9863,29.9316,29.9726,329000.0
2009-12-14 13:30:00,43.85,43.93,43.85,43.89,816200.0,29.9658,30.0205,29.9658,29.9931,816200.0
2009-12-14 14:00:00,43.9,43.9,43.77,43.79,822500.0,30.0,30.0,29.9111,29.9248,822500.0
2009-12-14 14:30:00,43.79,43.79,43.6,43.63,1642800.0,29.9248,29.9248,29.7949,29.8154,1642800.0
2009-12-14 15:00:00,43.64,43.72,43.6,43.67,1462300.0,29.8223,29.8769,29.7949,29.8428,1462300.0
2009-12-14 15:30:00,43.66,43.76,43.65,43.74,1790500.0,29.8359,29.9043,29.8291,29.8906,1790500.0
2009-12-15 09:30:00,43.28,43.4,43.27,43.33,1623600.0,29.5763,29.6583,29.5694,29.6104,1623600.0
2009-12-15 10:00:00,43.33,43.51,43.33,43.48,544900.0,29.6104,29.7334,29.6104,29.7129,544900.0
2009-12-15 10:30:00,43.48,43.62,43.46,43.55,918800.0,29.7129,29.8086,29.6993,29.7608,918800.0
2009-12-15 11:00:00,43.54,43.56,43.46,43.47,632800.0,29.7539,29.7676,29.6993,29.7061,632800.0
2009-12-15 11:30:00,43.47,43.53,43.4,43.44,599100.0,29.7061,29.7471,29.6583,29.6856,599100.0
2009-12-15 12:00:00,43.44,43.49,43.42,43.44,222200.0,29.6856,29.7198,29.6719,29.6856,222200.0
2009-12-15 12:30:00,43.44,43.44,43.36,43.42,320800.0,29.6856,29.6856,29.6309,29.6719,320800.0
2009-12-15 13:00:00,43.42,43.43,43.3,43.33,654000.0,29.6719,29.6788,29.5899,29.6104,654000.0
2009-12-15 13:30:00,43.34,43.37,43.3,43.36,569400.0,29.6173,29.6378,29.5899,29.6309,569400.0
2009-12-15 14:00:00,43.36,43.37,43.29,43.32,919500.0,29.6309,29.6378,29.5831,29.6036,919500.0
2009-12-15 14:30:00,43.32,43.34,43.28,43.29,608900.0,29.6036,29.6173,29.5763,29.5831,608900.0
2009-12-15 15:00:00,43.29,43.36,43.22,43.23,1198200.0,29.5831,29.6309,29.5353,29.5421,1198200.0
2009-12-15 15:30:00,43.23,43.29,43.13,43.25,2486400.0,29.5421,29.5831,29.4738,29.5558,2486400.0
2009-12-16 09:30:00,43.06,43.17,43.0,43.15,1708900.0,29.4259,29.5011,29.3849,29.4874,1708900.0
2009-12-16 10:00:00,43.15,43.22,43.07,43.07,812700.0,29.4874,29.5353,29.4328,29.4328,812700.0
2009-12-16 10:30:00,43.08,43.29,43.08,43.2,2254700.0,29.4396,29.5831,29.4396,29.5216,2254700.0
2009-12-16 11:00:00,43.2,43.23,43.17,43.22,715600.0,29.5216,29.5421,29.5011,29.5353,715600.0
2009-12-16 11:30:00,43.22,43.26,43.18,43.22,831800.0,29.5353,29.5626,29.5079,29.5353,831800.0
2009-12-16 12:00:00,43.21,43.24,43.13,43.14,882600.0,29.5284,29.5489,29.4738,29.4806,882600.0
2009-12-16 12:30:00,43.19,43.22,43.1,43.11,818200.0,29.5148,29.5353,29.4533,29.4601,818200.0
2009-12-16 13:00:00,43.1,43.19,43.1,43.16,830600.0,29.4533,29.5148,29.4533,29.4943,830600.0
2009-12-16 13:30:00,43.16,43.2,43.1,43.12,991700.0,29.4943,29.5216,29.4533,29.4669,991700.0
2009-12-16 14:00:00,43.11,43.23,43.0,43.1,1084900.0,29.4601,29.5421,29.3849,29.4533,1084900.0
2009-12-16 14:30:00,43.1,43.14,42.96,42.99,755100.0,29.4533,29.4806,29.3576,29.3781,755100.0
2009-12-16 15:00:00,42.98,43.07,42.9,42.91,1351300.0,29.3713,29.4328,29.3166,29.3234,1351300.0
2009-12-16 15:30:00,42.9,43.03,42.9,42.94,2208200.0,29.3166,29.4054,29.3166,29.3439,2208200.0
2009-12-17 09:30:00,42.16,42.23,41.91,41.95,2770600.0,28.8109,28.8587,28.64,28.6674,2770600.0
2009-12-17 10:00:00,41.95,42.05,41.92,42.02,2068000.0,28.6674,28.7357,28.6469,28.7152,2068000.0
2009-12-17 10:30:00,42.03,42.08,41.93,42.07,1576600.0,28.7221,28.7562,28.6537,28.7494,1576600.0
2009-12-17 11:00:00,42.06,42.1,41.95,41.97,1167100.0,28.7426,28.7699,28.6674,28.681,1167100.0
2009-12-17 11:30:00,41.98,41.98,41.86,41.88,943400.0,28.6879,28.6879,28.6059,28.6195,943400.0
2009-12-17 12:00:00,41.89,41.9,41.83,41.83,757900.0,28.6264,28.6332,28.5854,28.5854,757900.0
2009-12-17 12:30:00,41.84,41.87,41.74,41.83,1366800.0,28.5922,28.6127,28.5239,28.5854,1366800.0
2009-12-17 13:00:00,41.84,41.89,41.81,41.87,357900.0,28.5922,28.6264,28.5717,28.6127,357900.0
2009-12-17 13:30:00,41.88,41.92,41.81,41.87,810200.0,28.6195,28.6469,28.5717,28.6127,810200.0
2009-12-17 14:00:00,41.87,41.95,41.86,41.93,455600.0,28.6127,28.6674,28.6059,28.6537,455600.0
2009-12-17 14:30:00,41.93,41.99,41.93,41.98,902000.0,28.6537,28.6947,28.6537,28.6879,902000.0
2009-12-17 15:00:00,41.98,42.01,41.87,41.95,936400.0,28.6879,28.7084,28.6127,28.6674,936400.0
2009-12-17 15:30:00,41.95,42.03,41.78,41.79,3769200.0,28.6674,28.7221,28.5512,28.558,3769200.0
2009-12-18 09:30:00,41.51,41.67,41.4,41.63,2048900.0,28.3667,28.476,28.2915,28.4487,2048900.0
2009-12-18 10:00:00,41.64,41.66,41.52,41.59,886300.0,28.4555,28.4692,28.3735,28.4214,886300.0
2009-12-18 10:30:00,41.59,41.59,41.42,41.46,739000.0,28.4214,28.4214,28.3052,28.3325,739000.0
2009-12-18 11:00:00,41.47,41.48,41.26,41.3,1186300.0,28.3394,28.3462,28.1959,28.2232,1186300.0
2009-12-18 11:30:00,41.3,41.36,41.19,41.33,1881100.0,28.2232,28.2642,28.148,28.2437,1881100.0
2009-12-18 12:00:00,41.34,41.46,41.29,41.43,803700.0,28.2505,28.3325,28.2164,28.312,803700.0
2009-12-18 12:30:00,41.43,41.45,41.39,41.39,701700.0,28.312,28.3257,28.2847,28.2847,701700.0
2009-12-18 13:00:00,41.4,41.54,41.39,41.53,776100.0,28.2915,28.3872,28.2847,28.3804,776100.0
2009-12-18 13:30:00,41.54,41.56,41.45,41.48,744100.0,28.3872,28.4009,28.3257,28.3462,744100.0
2009-12-18 14:00:00,41.48,41.51,41.44,41.46,875700.0,28.3462,28.3667,28.3189,28.3325,875700.0
2009-12-18 14:30:00,41.46,41.49,41.44,41.47,541800.0,28.3325,28.353,28.3189,28.3394,541800.0
2009-12-18 15:00:00,41.47,41.48,41.34,41.37,1267700.0,28.3394,28.3462,28.2505,28.271,1267700.0
2009-12-18 15:30:00,41.36,41.54,41.33,41.49,3080600.0,28.2642,28.3872,28.2437,28.353,3080600.0
2009-12-21 09:30:00,41.07,41.46,41.04,41.27,3010400.0,28.2167,28.4846,28.1961,28.3541,3010400.0
2009-12-21 10:00:00,41.27,41.49,41.26,41.45,1374900.0,28.3541,28.5052,28.3472,28.4778,1374900.0
2009-12-21 10:30:00,41.46,41.5,41.39,41.43,1875500.0,28.4846,28.5121,28.4365,28.464,1875500.0
2009-12-21 11:00:00,41.42,41.45,41.39,41.4,898200.0,28.4572,28.4778,28.4365,28.4434,898200.0
2009-12-21 11:30:00,41.4,41.45,41.39,41.43,488700.0,28.4434,28.4778,28.4365,28.464,488700.0
2009-12-21 12:00:00,41.42,41.49,41.39,41.44,643500.0,28.4572,28.5052,28.4365,28.4709,643500.0
2009-12-21 12:30:00,41.43,41.44,41.35,41.4,620000.0,28.464,28.4709,28.4091,28.4434,620000.0
2009-12-21 13:00:00,41.4,41.4,41.31,41.33,339400.0,28.4434,28.4434,28.3816,28.3953,339400.0
2009-12-21 13:30:00,41.33,41.33,41.26,41.3,599500.0,28.3953,28.3953,28.3472,28.3747,599500.0
2009-12-21 14:00:00,41.3,41.37,41.27,41.37,460400.0,28.3747,28.4228,28.3541,28.4228,460400.0
2009-12-21 14:30:00,41.37,41.38,41.34,41.35,341000.0,28.4228,28.4297,28.4022,28.4091,341000.0
2009-12-21 15:00:00,41.34,41.36,41.25,41.29,561200.0,28.4022,28.4159,28.3404,28.3678,561200.0
2009-12-21 15:30:00,41.3,41.41,41.3,41.38,2109500.0,28.3747,28.4503,28.3747,28.4297,2109500.0
2009-12-22 09:30:00,41.35,41.56,41.27,41.49,1458800.0,28.4091,28.5533,28.3541,28.5052,1458800.0
2009-12-22 10:00:00,41.5,41.66,41.46,41.51,1333000.0,28.5121,28.622,28.4846,28.519,1333000.0
2009-12-22 10:30:00,41.51,41.51,41.36,41.38,999400.0,28.519,28.519,28.4159,28.4297,999400.0
2009-12-22 11:00:00,41.37,41.4,41.3,41.31,928800.0,28.4228,28.4434,28.3747,28.3816,928800.0
2009-12-22 11:30:00,41.32,41.39,41.26,41.38,959900.0,28.3884,28.4365,28.3472,28.4297,959900.0
2009-12-22 12:00:00,41.38,41.38,41.3,41.35,774100.0,28.4297,28.4297,28.3747,28.4091,774100.0
2009-12-22 12:30:00,41.35,41.37,41.32,41.35,481300.0,28.4091,28.4228,28.3884,28.4091,481300.0
2009-12-22 13:00:00,41.36,41.38,41.3,41.34,929200.0,28.4159,28.4297,28.3747,28.4022,929200.0
2009-12-22 13:30:00,41.33,41.34,41.26,41.32,1285800.0,28.3953,28.4022,28.3472,28.3884,1285800.0
2009-12-22 14:00:00,41.32,41.34,41.23,41.31,1210000.0,28.3884,28.4022,28.3266,28.3816,1210000.0
2009-12-22 14:30:00,41.31,41.32,41.26,41.29,802200.0,28.3816,28.3884,28.3472,28.3678,802200.0
2009-12-22 15:00:00,41.29,41.32,41.22,41.31,1407900.0,28.3678,28.3884,28.3197,28.3816,1407900.0
2009-12-22 15:30:00,41.32,41.35,41.23,41.32,2597100.0,28.3884,28.4091,28.3266,28.3884,2597100.0
2009-12-23 09:30:00,41.72,41.84,41.67,41.68,1047800.0,28.6633,28.7457,28.6289,28.6358,1047800.0
2009-12-23 10:00:00,41.67,41.68,41.51,41.54,825300.0,28.6289,28.6358,28.519,28.5396,825300.0
2009-12-23 10:30:00,41.54,41.71,41.54,41.67,456000.0,28.5396,28.6564,28.5396,28.6289,456000.0
2009-12-23 11:00:00,41.68,41.69,41.59,41.6,1315500.0,28.6358,28.6427,28.5739,28.5808,1315500.0
2009-12-23 11:30:00,41.61,41.64,41.58,41.63,1188800.0,28.5877,28.6083,28.5671,28.6014,1188800.0
2009-12-23 12:00:00,41.63,41.65,41.6,41.64,215000.0,28.6014,28.6152,28.5808,28.6083,215000.0
2009-12-23 12:30:00,41.64,41.73,41.64,41.72,616300.0,28.6083,28.6701,28.6083,28.6633,616300.0
2009-12-23 13:00:00,41.73,41.82,41.72,41.8,1223600.0,28.6701,28.732,28.6633,28.7182,1223600.0
2009-12-23 13:30:00,41.79,41.91,41.79,41.88,1102600.0,28.7114,28.7938,28.7114,28.7732,1102600.0
2009-12-23 14:00:00,41.88,41.89,41.85,41.86,416000.0,28.7732,28.7801,28.7526,28.7594,416000.0
2009-12-23 14:30:00,41.85,41.88,41.83,41.83,711300.0,28.7526,28.7732,28.7388,28.7388,711300.0
2009-12-23 15:00:00,41.83,41.86,41.82,41.83,949800.0,28.7388,28.7594,28.732,28.7388,949800.0
2009-12-23 15:30:00,41.83,41.92,41.77,41.82,2167000.0,28.7388,28.8007,28.6976,28.732,2167000.0
2009-12-24 09:30:00,42.27,42.31,42.17,42.26,1029900.0,29.0411,29.0686,28.9724,29.0343,1029900.0
2009-12-24 10:00:00,42.26,42.43,42.25,42.41,897900.0,29.0343,29.1511,29.0274,29.1373,897900.0
2009-12-24 10:30:00,42.41,42.41,42.26,42.28,362900.0,29.1373,29.1373,29.0343,29.048,362900.0
2009-12-24 11:00:00,42.28,42.29,42.23,42.27,604900.0,29.048,29.0549,29.0137,29.0411,604900.0
2009-12-24 11:30:00,42.27,42.29,42.26,42.27,149800.0,29.0411,29.0549,29.0343,29.0411,149800.0
2009-12-24 12:00:00,42.27,42.31,42.24,42.27,372000.0,29.0411,29.0686,29.0205,29.0411,372000.0
2009-12-24 12:30:00,42.27,42.37,42.25,42.35,969100.0,29.0411,29.1098,29.0274,29.0961,969100.0
2009-12-28 09:30:00,42.42,42.51,42.37,42.38,1030300.0,29.1442,29.206,29.1098,29.1167,1030300.0
2009-12-28 10:00:00,42.38,42.38,42.25,42.31,1034600.0,29.1167,29.1167,29.0274,29.0686,1034600.0
2009-12-28 10:30:00,42.31,42.32,42.19,42.21,754900.0,29.0686,29.0755,28.9862,28.9999,754900.0
2009-12-28 11:00:00,42.21,42.22,42.13,42.15,1726500.0,28.9999,29.0068,28.9449,28.9587,1726500.0
2009-12-28 11:30:00,42.15,42.19,42.13,42.17,507100.0,28.9587,28.9862,28.9449,28.9724,507100.0
2009-12-28 12:00:00,42.17,42.18,42.14,42.16,332000.0,28.9724,28.9793,28.9518,28.9656,332000.0
2009-12-28 12:30:00,42.16,42.21,42.14,42.21,290300.0,28.9656,28.9999,28.9518,28.9999,290300.0
2009-12-28 13:00:00,42.21,42.25,42.2,42.25,330200.0,28.9999,29.0274,28.993,29.0274,330200.0
2009-12-28 13:30:00,42.25,42.25,42.19,42.19,236700.0,29.0274,29.0274,28.9862,28.9862,236700.0
2009-12-28 14:00:00,42.19,42.2,42.03,42.06,1186200.0,28.9862,28.993,28.8762,28.8969,1186200.0
2009-12-28 14:30:00,42.06,42.14,42.05,42.13,402600.0,28.8969,28.9518,28.89,28.9449,402600.0
2009-12-28 15:00:00,42.12,42.16,42.02,42.08,938800.0,28.9381,28.9656,28.8694,28.9106,938800.0
2009-12-28 15:30:00,42.09,42.2,42.08,42.18,1326500.0,28.9175,28.993,28.9106,28.9793,1326500.0
2009-12-29 09:30:00,42.2,42.25,42.07,42.1,1054000.0,28.993,29.0274,28.9037,28.9243,1054000.0
2009-12-29 10:00:00,42.1,42.14,42.04,42.13,876600.0,28.9243,28.9518,28.8831,28.9449,876600.0
2009-12-29 10:30:00,42.13,42.14,42.06,42.07,252600.0,28.9449,28.9518,28.8969,28.9037,252600.0
2009-12-29 11:00:00,42.07,42.08,41.96,41.96,483000.0,28.9037,28.9106,28.8282,28.8282,483000.0
2009-12-29 11:30:00,41.97,42.0,41.92,41.94,764100.0,28.835,28.8556,28.8007,28.8144,764100.0
2009-12-29 12:00:00,41.94,41.98,41.92,41.93,254000.0,28.8144,28.8419,28.8007,28.8075,254000.0
2009-12-29 12:30:00,41.92,42.0,41.92,41.98,165300.0,28.8007,28.8556,28.8007,28.8419,165300.0
2009-12-29 13:00:00,41.99,42.0,41.96,42.0,315200.0,28.8488,28.8556,28.8282,28.8556,315200.0
2009-12-29 13:30:00,41.99,42.08,41.97,42.06,308000.0,28.8488,28.9106,28.835,28.8969,308000.0
2009-12-29 14:00:00,42.06,42.07,42.0,42.05,201700.0,28.8969,28.9037,28.8556,28.89,201700.0
2009-12-29 14:30:00,42.05,42.09,42.04,42.04,241700.0,28.89,28.9175,28.8831,28.8831,241700.0
2009-12-29 15:00:00,42.04,42.14,42.04,42.12,462800.0,28.8831,28.9518,28.8831,28.9381,462800.0
2009-12-29 15:30:00,42.11,42.13,42.01,42.03,1068900.0,28.9312,28.9449,28.8625,28.8762,1068900.0
2009-12-30 09:30:00,41.82,41.98,41.8,41.96,938400.0,28.732,28.8419,28.7182,28.8282,938400.0
2009-12-30 10:00:00,41.96,41.97,41.88,41.91,614300.0,28.8282,28.835,28.7732,28.7938,614300.0
2009-12-30 10:30:00,41.9,41.91,41.8,41.88,469800.0,28.7869,28.7938,28.7182,28.7732,469800.0
2009-12-30 11:00:00,41.88,41.92,41.8,41.82,434900.0,28.7732,28.8007,28.7182,28.732,434900.0
2009-12-30 11:30:00,41.82,41.96,41.81,41.94,435200.0,28.732,28.8282,28.7251,28.8144,435200.0
2009-12-30 12:00:00,41.95,41.98,41.92,41.97,569300.0,28.8213,28.8419,28.8007,28.835,569300.0
2009-12-30 12:30:00,41.97,41.98,41.94,41.96,184500.0,28.835,28.8419,28.8144,28.8282,184500.0
2009-12-30 13:00:00,41.96,41.97,41.92,41.92,240800.0,28.8282,28.835,28.8007,28.8007,240800.0
2009-12-30 13:30:00,41.92,41.94,41.89,41.93,335600.0,28.8007,28.8144,28.7801,28.8075,335600.0
2009-12-30 14:00:00,41.93,41.98,41.92,41.94,225300.0,28.8075,28.8419,28.8007,28.8144,225300.0
2009-12-30 14:30:00,41.94,41.98,41.92,41.97,345100.0,28.8144,28.8419,28.8007,28.835,345100.0
2009-12-30 15:00:00,41.97,41.98,41.93,41.94,242700.0,28.835,28.8419,28.8075,28.8144,242700.0
2009-12-30 15:30:00,41.94,42.03,41.94,42.01,1011500.0,28.8144,28.8762,28.8144,28.8625,1011500.0
2009-12-31 09:30:00,42.65,42.74,42.63,42.71,1591500.0,29.3022,29.364,29.2885,29.3434,1591500.0
2009-12-31 10:00:00,42.7,42.71,42.54,42.56,1193100.0,29.3366,29.3434,29.2266,29.2404,1193100.0
2009-12-31 10:30:00,42.55,42.56,42.46,42.53,537700.0,29.2335,29.2404,29.1717,29.2198,537700.0
2009-12-31 11:00:00,42.53,42.55,42.46,42.46,294700.0,29.2198,29.2335,29.1717,29.1717,294700.0
2009-12-31 11:30:00,42.47,42.5,42.46,42.49,280200.0,29.1785,29.1992,29.1717,29.1923,280200.0
2009-12-31 12:00:00,42.48,42.51,42.44,42.46,382500.0,29.1854,29.206,29.1579,29.1717,382500.0
2009-12-31 12:30:00,42.46,42.49,42.45,42.48,207400.0,29.1717,29.1923,29.1648,29.1854,207400.0
2009-12-31 13:00:00,42.49,42.49,42.43,42.46,355700.0,29.1923,29.1923,29.1511,29.1717,355700.0
2009-12-31 13:30:00,42.47,42.48,42.46,42.48,65400.0,29.1785,29.1854,29.1717,29.1854,65400.0
2009-12-31 14:00:00,42.48,42.5,42.43,42.44,428300.0,29.1854,29.1992,29.1511,29.1579,428300.0
2009-12-31 14:30:00,42.44,42.47,42.43,42.46,625000.0,29.1579,29.1785,29.1511,29.1717,625000.0
2009-12-31 15:00:00,42.47,42.49,42.4,42.43,619800.0,29.1785,29.1923,29.1304,29.1511,619800.0
2009-12-31 15:30:00,42.43,42.44,42.21,42.26,1989000.0,29.1511,29.1579,28.9999,29.0343,1989000.0
2010-01-04 09:30:00,42.75,43.11,42.74,43.04,2693600.0,29.3709,29.6182,29.364,29.5702,2693600.0
2010-01-04 10:00:00,43.03,43.12,42.96,43.12,1129100.0,29.5633,29.6251,29.5152,29.6251,1129100.0
2010-01-04 10:30:00,43.12,43.14,43.06,43.11,673500.0,29.6251,29.6389,29.5839,29.6182,673500.0
2010-01-04 11:00:00,43.11,43.15,43.09,43.13,833700.0,29.6182,29.6457,29.6045,29.632,833700.0
2010-01-04 11:30:00,43.13,43.15,43.09,43.11,1025800.0,29.632,29.6457,29.6045,29.6182,1025800.0
2010-01-04 12:00:00,43.11,43.11,43.07,43.1,438200.0,29.6182,29.6182,29.5908,29.6114,438200.0
2010-01-04 12:30:00,43.1,43.11,43.08,43.09,322300.0,29.6114,29.6182,29.5976,29.6045,322300.0
2010-01-04 13:00:00,43.09,43.13,43.08,43.1,708400.0,29.6045,29.632,29.5976,29.6114,708400.0
2010-01-04 13:30:00,43.1,43.11,43.02,43.03,430100.0,29.6114,29.6182,29.5564,29.5633,430100.0
2010-01-04 14:00:00,43.03,43.06,43.02,43.04,536700.0,29.5633,29.5839,29.5564,29.5702,536700.0
2010-01-04 14:30:00,43.03,43.1,43.03,43.08,891000.0,29.5633,29.6114,29.5633,29.5976,891000.0
2010-01-04 15:00:00,43.07,43.08,43.02,43.02,416300.0,29.5908,29.5976,29.5564,29.5564,416300.0
2010-01-04 15:30:00,43.03,43.17,42.98,43.17,2784100.0,29.5633,29.6595,29.5289,29.6595,2784100.0
2010-01-05 09:30:00,43.82,44.01,43.7,43.73,2467100.0,30.106,30.2366,30.0236,30.0442,2467100.0
2010-01-05 10:00:00,43.73,43.96,43.66,43.94,1199700.0,30.0442,30.2022,29.9961,30.1885,1199700.0
2010-01-05 10:30:00,43.94,44.05,43.92,44.02,991400.0,30.1885,30.2641,30.1747,30.2435,991400.0
2010-01-05 11:00:00,44.02,44.05,43.86,43.87,903600.0,30.2435,30.2641,30.1335,30.1404,903600.0
2010-01-05 11:30:00,43.87,43.96,43.85,43.96,847500.0,30.1404,30.2022,30.1267,30.2022,847500.0
2010-01-05 12:00:00,43.96,44.01,43.95,43.97,273500.0,30.2022,30.2366,30.1954,30.2091,273500.0
2010-01-05 12:30:00,43.97,43.98,43.91,43.95,411800.0,30.2091,30.216,30.1679,30.1954,411800.0
2010-01-05 13:00:00,43.96,43.97,43.87,43.91,387900.0,30.2022,30.2091,30.1404,30.1679,387900.0
2010-01-05 13:30:00,43.91,43.95,43.87,43.88,657200.0,30.1679,30.1954,30.1404,30.1473,657200.0
2010-01-05 14:00:00,43.88,43.89,43.76,43.81,809900.0,30.1473,30.1541,30.0648,30.0992,809900.0
2010-01-05 14:30:00,43.8,43.85,43.79,43.84,464000.0,30.0923,30.1267,30.0854,30.1198,464000.0
2010-01-05 15:00:00,43.83,43.91,43.83,43.89,803600.0,30.1129,30.1679,30.1129,30.1541,803600.0
2010-01-05 15:30:00,43.88,44.05,43.88,44.04,2830300.0,30.1473,30.2641,30.1473,30.2572,2830300.0
2010-01-06 09:30:00,44.44,44.47,44.33,44.39,1362800.0,30.532,30.5526,30.4564,30.4977,1362800.0
2010-01-06 10:00:00,44.38,44.52,44.35,44.49,1246800.0,30.4908,30.587,30.4702,30.5664,1246800.0
2010-01-06 10:30:00,44.49,44.5,44.33,44.47,744800.0,30.5664,30.5732,30.4564,30.5526,744800.0
2010-01-06 11:00:00,44.46,44.5,44.43,44.46,542700.0,30.5457,30.5732,30.5251,30.5457,542700.0
2010-01-06 11:30:00,44.46,44.52,44.43,44.43,603700.0,30.5457,30.587,30.5251,30.5251,603700.0
2010-01-06 12:00:00,44.43,44.44,44.35,44.35,619400.0,30.5251,30.532,30.4702,30.4702,619400.0
2010-01-06 12:30:00,44.35,44.46,44.35,44.42,304500.0,30.4702,30.5457,30.4702,30.5183,304500.0
2010-01-06 13:00:00,44.43,44.46,44.41,44.44,304800.0,30.5251,30.5457,30.5114,30.532,304800.0
2010-01-06 13:30:00,44.44,44.46,44.4,44.42,379900.0,30.532,30.5457,30.5045,30.5183,379900.0
2010-01-06 14:00:00,44.42,44.5,44.42,44.49,445400.0,30.5183,30.5732,30.5183,30.5664,445400.0
2010-01-06 14:30:00,44.48,44.58,44.48,44.52,1022300.0,30.5595,30.6282,30.5595,30.587,1022300.0
2010-01-06 15:00:00,44.52,44.53,44.43,44.46,589200.0,30.587,30.5938,30.5251,30.5457,589200.0
2010-01-06 15:30:00,44.46,44.55,44.36,44.54,2079700.0,30.5457,30.6076,30.477,30.6007,2079700.0
2010-01-07 09:30:00,43.94,44.04,43.67,43.69,3530600.0,30.1885,30.2572,30.003,30.0167,3530600.0
2010-01-07 10:00:00,43.68,43.82,43.63,43.73,2838000.0,30.0099,30.106,29.9755,30.0442,2838000.0
2010-01-07 10:30:00,43.73,43.85,43.7,43.81,2822200.0,30.0442,30.1267,30.0236,30.0992,2822200.0
2010-01-07 11:00:00,43.82,43.85,43.81,43.82,363800.0,30.106,30.1267,30.0992,30.106,363800.0
2010-01-07 11:30:00,43.83,43.84,43.73,43.76,1153400.0,30.1129,30.1198,30.0442,30.0648,1153400.0
2010-01-07 12:00:00,43.75,43.82,43.75,43.77,401700.0,30.058,30.106,30.058,30.0717,401700.0
2010-01-07 12:30:00,43.77,43.85,43.74,43.82,861900.0,30.0717,30.1267,30.0511,30.106,861900.0
2010-01-07 13:00:00,43.82,43.86,43.78,43.86,383200.0,30.106,30.1335,30.0786,30.1335,383200.0
2010-01-07 13:30:00,43.85,43.88,43.82,43.84,510600.0,30.1267,30.1473,30.106,30.1198,510600.0
2010-01-07 14:00:00,43.84,43.88,43.83,43.87,389500.0,30.1198,30.1473,30.1129,30.1404,389500.0
2010-01-07 14:30:00,43.88,43.93,43.87,43.88,1301400.0,30.1473,30.1816,30.1404,30.1473,1301400.0
2010-01-07 15:00:00,43.88,43.9,43.77,43.84,867800.0,30.1473,30.161,30.0717,30.1198,867800.0
2010-01-07 15:30:00,43.85,43.9,43.8,43.87,4325600.0,30.1267,30.161,30.0923,30.1404,4325600.0
2010-01-08 09:30:00,43.79,43.79,43.51,43.71,2009900.0,30.0854,30.0854,29.8931,30.0305,2009900.0
2010-01-08 10:00:00,43.71,43.8,43.6,43.77,1132400.0,30.0305,30.0923,29.9549,30.0717,1132400.0
2010-01-08 10:30:00,43.77,43.78,43.65,43.73,592100.0,30.0717,30.0786,29.9892,30.0442,592100.0
2010-01-08 11:00:00,43.73,43.78,43.69,43.71,547700.0,30.0442,30.0786,30.0167,30.0305,547700.0
2010-01-08 11:30:00,43.71,43.75,43.66,43.74,679700.0,30.0305,30.058,29.9961,30.0511,679700.0
2010-01-08 12:00:00,43.74,43.76,43.71,43.76,265100.0,30.0511,30.0648,30.0305,30.0648,265100.0
2010-01-08 12:30:00,43.75,43.8,43.66,43.76,411700.0,30.058,30.0923,29.9961,30.0648,411700.0
2010-01-08 13:00:00,43.75,43.87,43.75,43.85,681300.0,30.058,30.1404,30.058,30.1267,681300.0
2010-01-08 13:30:00,43.85,43.92,43.76,43.77,714400.0,30.1267,30.1747,30.0648,30.0717,714400.0
2010-01-08 14:00:00,43.77,43.83,43.75,43.83,683000.0,30.0717,30.1129,30.058,30.1129,683000.0
2010-01-08 14:30:00,43.82,43.84,43.81,43.84,236600.0,30.106,30.1198,30.0992,30.1198,236600.0
2010-01-08 15:00:00,43.83,43.87,43.81,43.86,393200.0,30.1129,30.1404,30.0992,30.1335,393200.0
2010-01-08 15:30:00,43.86,44.01,43.85,43.99,2385600.0,30.1335,30.2366,30.1267,30.2228,2385600.0
2010-01-11 09:30:00,44.3,44.33,43.95,43.96,3191600.0,30.4358,30.4564,30.1954,30.2022,3191600.0
2010-01-11 10:00:00,43.96,44.01,43.83,43.92,1771700.0,30.2022,30.2366,30.1129,30.1747,1771700.0
2010-01-11 10:30:00,43.92,43.99,43.9,43.9,1442400.0,30.1747,30.2228,30.161,30.161,1442400.0
2010-01-11 11:00:00,43.91,43.91,43.81,43.83,1016300.0,30.1679,30.1679,30.0992,30.1129,1016300.0
2010-01-11 11:30:00,43.83,43.9,43.82,43.87,1186800.0,30.1129,30.161,30.106,30.1404,1186800.0
2010-01-11 12:00:00,43.87,43.89,43.85,43.87,532900.0,30.1404,30.1541,30.1267,30.1404,532900.0
2010-01-11 12:30:00,43.88,43.88,43.75,43.79,801800.0,30.1473,30.1473,30.058,30.0854,801800.0
2010-01-11 13:00:00,43.79,43.83,43.77,43.81,492400.0,30.0854,30.1129,30.0717,30.0992,492400.0
2010-01-11 13:30:00,43.81,43.86,43.8,43.83,590300.0,30.0992,30.1335,30.0923,30.1129,590300.0
2010-01-11 14:00:00,43.84,43.91,43.79,43.88,492000.0,30.1198,30.1679,30.0854,30.1473,492000.0
2010-01-11 14:30:00,43.89,43.94,43.87,43.92,645800.0,30.1541,30.1885,30.1404,30.1747,645800.0
2010-01-11 15:00:00,43.92,44.03,43.89,44.02,852300.0,30.1747,30.2503,30.1541,30.2435,852300.0
2010-01-11 15:30:00,44.01,44.08,43.98,44.06,1932900.0,30.2366,30.2847,30.216,30.2709,1932900.0
2010-01-12 09:30:00,43.39,43.39,42.9,43.17,5625700.0,29.8106,29.8106,29.474,29.6595,5625700.0
2010-01-12 10:00:00,43.18,43.22,43.06,43.16,3254100.0,29.6663,29.6938,29.5839,29.6526,3254100.0
2010-01-12 10:30:00,43.15,43.18,43.09,43.14,1413400.0,29.6457,29.6663,29.6045,29.6389,1413400.0
2010-01-12 11:00:00,43.13,43.15,43.04,43.08,1200500.0,29.632,29.6457,29.5702,29.5976,1200500.0
2010-01-12 11:30:00,43.08,43.1,42.97,43.0,1776800.0,29.5976,29.6114,29.5221,29.5427,1776800.0
2010-01-12 12:00:00,42.99,43.0,42.8,42.81,1156800.0,29.5358,29.5427,29.4053,29.4121,1156800.0
2010-01-12 12:30:00,42.82,42.86,42.72,42.72,1565400.0,29.419,29.4465,29.3503,29.3503,1565400.0
2010-01-12 13:00:00,42.73,42.81,42.72,42.78,1183500.0,29.3572,29.4121,29.3503,29.3915,1183500.0
2010-01-12 13:30:00,42.78,42.88,42.77,42.87,1434800.0,29.3915,29.4602,29.3847,29.4534,1434800.0
2010-01-12 14:00:00,42.87,42.88,42.78,42.82,2177600.0,29.4534,29.4602,29.3915,29.419,2177600.0
2010-01-12 14:30:00,42.83,42.98,42.81,42.96,1397400.0,29.4259,29.5289,29.4121,29.5152,1397400.0
2010-01-12 15:00:00,42.96,43.03,42.92,43.03,1928700.0,29.5152,29.5633,29.4877,29.5633,1928700.0
2010-01-12 15:30:00,43.02,43.04,42.84,43.03,4593100.0,29.5564,29.5702,29.4327,29.5633,4593100.0
2010-01-13 09:30:00,42.58,42.6,42.42,42.45,3311900.0,29.2541,29.2679,29.1442,29.1648,3311900.0
2010-01-13 10:00:00,42.45,42.46,42.16,42.25,3004300.0,29.1648,29.1717,28.9656,29.0274,3004300.0
2010-01-13 10:30:00,42.25,42.37,42.2,42.37,2231700.0,29.0274,29.1098,28.993,29.1098,2231700.0
2010-01-13 11:00:00,42.37,42.4,42.27,42.39,2295900.0,29.1098,29.1304,29.0411,29.1236,2295900.0
2010-01-13 11:30:00,42.39,42.41,42.2,42.37,1832500.0,29.1236,29.1373,28.993,29.1098,1832500.0
2010-01-13 12:00:00,42.38,42.48,42.36,42.48,1667300.0,29.1167,29.1854,29.103,29.1854,1667300.0
2010-01-13 12:30:00,42.47,42.52,42.42,42.42,1250600.0,29.1785,29.2129,29.1442,29.1442,1250600.0
2010-01-13 13:00:00,42.42,42.46,42.38,42.43,746700.0,29.1442,29.1717,29.1167,29.1511,746700.0
2010-01-13 13:30:00,42.43,42.46,42.38,42.4,949900.0,29.1511,29.1717,29.1167,29.1304,949900.0
2010-01-13 14:00:00,42.4,42.47,42.39,42.41,985000.0,29.1304,29.1785,29.1236,29.1373,985000.0
2010-01-13 14:30:00,42.42,42.54,42.39,42.52,3981500.0,29.1442,29.2266,29.1236,29.2129,3981500.0
2010-01-13 15:00:00,42.53,42.53,42.45,42.5,2832900.0,29.2198,29.2198,29.1648,29.1992,2832900.0
2010-01-13 15:30:00,42.51,42.56,42.46,42.47,4636000.0,29.206,29.2404,29.1717,29.1785,4636000.0
2010-01-14 09:30:00,42.07,42.14,41.91,42.03,3695100.0,28.9037,28.9518,28.7938,28.8762,3695100.0
2010-01-14 10:00:00,42.02,42.13,42.02,42.1,2342700.0,28.8694,28.9449,28.8694,28.9243,2342700.0
2010-01-14 10:30:00,42.1,42.16,41.98,41.98,2145200.0,28.9243,28.9656,28.8419,28.8419,2145200.0
2010-01-14 11:00:00,41.98,41.99,41.91,41.99,1105300.0,28.8419,28.8488,28.7938,28.8488,1105300.0
2010-01-14 11:30:00,41.97,42.01,41.92,41.93,1127100.0,28.835,28.8625,28.8007,28.8075,1127100.0
2010-01-14 12:00:00,41.92,42.0,41.92,41.97,655900.0,28.8007,28.8556,28.8007,28.835,655900.0
2010-01-14 12:30:00,41.97,42.03,41.94,41.94,1112100.0,28.835,28.8762,28.8144,28.8144,1112100.0
2010-01-14 13:00:00,41.95,42.1,41.94,41.99,375600.0,28.8213,28.9243,28.8144,28.8488,375600.0
2010-01-14 13:30:00,41.98,42.06,41.86,42.01,584800.0,28.8419,28.8969,28.7594,28.8625,584800.0
2010-01-14 14:00:00,42.02,42.07,42.01,42.02,1460600.0,28.8694,28.9037,28.8625,28.8694,1460600.0
2010-01-14 14:30:00,42.02,42.15,42.02,42.06,1324900.0,28.8694,28.9587,28.8694,28.8969,1324900.0
2010-01-14 15:00:00,42.05,42.14,42.05,42.12,1491100.0,28.89,28.9518,28.89,28.9381,1491100.0
2010-01-14 15:30:00,42.12,42.12,42.02,42.08,3481700.0,28.9381,28.9381,28.8694,28.9106,3481700.0
2010-01-15 09:30:00,41.85,41.9,41.58,41.59,2416800.0,28.7526,28.7869,28.5671,28.5739,2416800.0
2010-01-15 10:00:00,41.59,41.6,41.46,41.54,2279800.0,28.5739,28.5808,28.4846,28.5396,2279800.0
2010-01-15 10:30:00,41.55,41.57,41.44,41.5,1145400.0,28.5465,28.5602,28.4709,28.5121,1145400.0
2010-01-15 11:00:00,41.51,41.59,41.49,41.53,1159700.0,28.519,28.5739,28.5052,28.5327,1159700.0
2010-01-15 11:30:00,41.52,41.55,41.44,41.45,512300.0,28.5259,28.5465,28.4709,28.4778,512300.0
2010-01-15 12:00:00,41.45,41.48,41.4,41.4,850300.0,28.4778,28.4984,28.4434,28.4434,850300.0
2010-01-15 12:30:00,41.4,41.45,41.35,41.44,1080300.0,28.4434,28.4778,28.4091,28.4709,1080300.0
2010-01-15 13:00:00,41.44,41.47,41.39,41.45,789600.0,28.4709,28.4915,28.4365,28.4778,789600.0
2010-01-15 13:30:00,41.46,41.52,41.44,41.49,711000.0,28.4846,28.5259,28.4709,28.5052,711000.0
2010-01-15 14:00:00,41.5,41.53,41.46,41.46,416800.0,28.5121,28.5327,28.4846,28.4846,416800.0
2010-01-15 14:30:00,41.46,41.47,41.42,41.45,517200.0,28.4846,28.4915,28.4572,28.4778,517200.0
2010-01-15 15:00:00,41.44,41.57,41.44,41.56,1295600.0,28.4709,28.5602,28.4709,28.5533,1295600.0
2010-01-15 15:30:00,41.56,41.59,41.39,41.43,6318400.0,28.5533,28.5739,28.4365,28.464,6318400.0
2010-01-19 09:30:00,42.12,42.5,42.07,42.4,2985900.0,28.9381,29.1992,28.9037,29.1304,2985900.0
2010-01-19 10:00:00,42.41,42.51,42.34,42.48,1738400.0,29.1373,29.206,29.0892,29.1854,1738400.0
2010-01-19 10:30:00,42.47,42.58,42.46,42.53,1101300.0,29.1785,29.2541,29.1717,29.2198,1101300.0
2010-01-19 11:00:00,42.54,42.55,42.49,42.54,1256900.0,29.2266,29.2335,29.1923,29.2266,1256900.0
2010-01-19 11:30:00,42.53,42.56,42.51,42.54,1182900.0,29.2198,29.2404,29.206,29.2266,1182900.0
2010-01-19 12:00:00,42.54,42.6,42.51,42.58,906500.0,29.2266,29.2679,29.206,29.2541,906500.0
2010-01-19 12:30:00,42.59,42.66,42.58,42.64,395500.0,29.261,29.3091,29.2541,29.2953,395500.0
2010-01-19 13:00:00,42.63,42.67,42.61,42.65,745200.0,29.2885,29.3159,29.2747,29.3022,745200.0
2010-01-19 13:30:00,42.65,42.69,42.64,42.69,370700.0,29.3022,29.3297,29.2953,29.3297,370700.0
2010-01-19 14:00:00,42.67,42.73,42.64,42.72,1016900.0,29.3159,29.3572,29.2953,29.3503,1016900.0
2010-01-19 14:30:00,42.72,42.72,42.63,42.65,1015700.0,29.3503,29.3503,29.2885,29.3022,1015700.0
2010-01-19 15:00:00,42.65,42.71,42.64,42.7,1158200.0,29.3022,29.3434,29.2953,29.3366,1158200.0
2010-01-19 15:30:00,42.7,42.78,42.65,42.76,3578800.0,29.3366,29.3915,29.3022,29.3778,3578800.0
2010-01-20 09:30:00,41.33,41.36,41.13,41.17,3481600.0,28.3953,28.4159,28.2579,28.2854,3481600.0
2010-01-20 10:00:00,41.17,41.19,40.94,40.95,2959800.0,28.2854,28.2991,28.1274,28.1342,2959800.0
2010-01-20 10:30:00,40.94,41.01,40.86,40.88,3134200.0,28.1274,28.1755,28.0724,28.0862,3134200.0
2010-01-20 11:00:00,40.88,40.93,40.75,40.93,2574700.0,28.0862,28.1205,27.9968,28.1205,2574700.0
2010-01-20 11:30:00,40.94,41.0,40.89,40.9,1624200.0,28.1274,28.1686,28.093,28.0999,1624200.0
2010-01-20 12:00:00,40.9,41.02,40.87,41.0,1650600.0,28.0999,28.1823,28.0793,28.1686,1650600.0
2010-01-20 12:30:00,41.0,41.02,40.96,40.98,682300.0,28.1686,28.1823,28.1411,28.1549,682300.0
2010-01-20 13:00:00,40.98,41.0,40.92,40.97,886700.0,28.1549,28.1686,28.1136,28.148,886700.0
2010-01-20 13:30:00,40.97,41.06,40.96,41.03,875400.0,28.148,28.2098,28.1411,28.1892,875400.0
2010-01-20 14:00:00,41.04,41.07,41.01,41.05,2109000.0,28.1961,28.2167,28.1755,28.2029,2109000.0
2010-01-20 14:30:00,41.04,41.17,41.03,41.13,921200.0,28.1961,28.2854,28.1892,28.2579,921200.0
2010-01-20 15:00:00,41.13,41.19,41.07,41.18,1157900.0,28.2579,28.2991,28.2167,28.2923,1157900.0
2010-01-20 15:30:00,41.18,41.29,41.12,41.14,5804900.0,28.2923,28.3678,28.251,28.2648,5804900.0
2010-01-21 09:30:00,40.49,40.57,40.35,40.44,5087800.0,27.8182,27.8732,27.722,27.7839,5087800.0
2010-01-21 10:00:00,40.44,40.6,40.02,40.03,4036400.0,27.7839,27.8938,27.4953,27.5022,4036400.0
2010-01-21 10:30:00,40.03,40.18,39.86,39.89,3850500.0,27.5022,27.6052,27.3854,27.406,3850500.0
2010-01-21 11:00:00,39.88,39.95,39.67,39.78,4017000.0,27.3991,27.4472,27.2548,27.3304,4017000.0
2010-01-21 11:30:00,39.78,39.84,39.52,39.65,3080100.0,27.3304,27.3716,27.1518,27.2411,3080100.0
2010-01-21 12:00:00,39.65,39.76,39.6,39.62,1852700.0,27.2411,27.3167,27.2067,27.2205,1852700.0
2010-01-21 12:30:00,39.61,39.69,39.58,39.63,1147100.0,27.2136,27.2686,27.193,27.2274,1147100.0
2010-01-21 13:00:00,39.63,39.77,39.56,39.76,1573100.0,27.2274,27.3235,27.1793,27.3167,1573100.0
2010-01-21 13:30:00,39.76,39.85,39.74,39.77,1349100.0,27.3167,27.3785,27.3029,27.3235,1349100.0
2010-01-21 14:00:00,39.78,39.88,39.68,39.86,1206900.0,27.3304,27.3991,27.2617,27.3854,1206900.0
2010-01-21 14:30:00,39.87,39.91,39.72,39.8,1726600.0,27.3922,27.4197,27.2892,27.3441,1726600.0
2010-01-21 15:00:00,39.81,39.83,39.66,39.71,1367800.0,27.351,27.3648,27.248,27.2823,1367800.0
2010-01-21 15:30:00,39.7,39.89,39.56,39.59,7931300.0,27.2754,27.406,27.1793,27.1999,7931300.0
2010-01-22 09:30:00,39.91,39.99,39.72,39.83,4847200.0,27.4197,27.4747,27.2892,27.3648,4847200.0
2010-01-22 10:00:00,39.83,39.85,39.51,39.79,3141700.0,27.3648,27.3785,27.1449,27.3373,3141700.0
2010-01-22 10:30:00,39.8,39.87,39.65,39.84,3062700.0,27.3441,27.3922,27.2411,27.3716,3062700.0
2010-01-22 11:00:00,39.84,40.01,39.73,39.97,3324200.0,27.3716,27.4884,27.2961,27.4609,3324200.0
2010-01-22 11:30:00,39.98,40.0,39.79,39.82,1651500.0,27.4678,27.4816,27.3373,27.3579,1651500.0
2010-01-22 12:00:00,39.83,39.9,39.74,39.89,1249100.0,27.3648,27.4129,27.3029,27.406,1249100.0
2010-01-22 12:30:00,39.89,39.92,39.79,39.82,1106500.0,27.406,27.4266,27.3373,27.3579,1106500.0
2010-01-22 13:00:00,39.82,39.83,39.68,39.71,1182400.0,27.3579,27.3648,27.2617,27.2823,1182400.0
2010-01-22 13:30:00,39.71,39.75,39.6,39.62,1446400.0,27.2823,27.3098,27.2067,27.2205,1446400.0
2010-01-22 14:00:00,39.61,39.69,39.56,39.56,1649100.0,27.2136,27.2686,27.1793,27.1793,1649100.0
2010-01-22 14:30:00,39.56,39.64,39.41,39.41,2002900.0,27.1793,27.2342,27.0762,27.0762,2002900.0
2010-01-22 15:00:00,39.41,39.51,39.22,39.33,4666600.0,27.0762,27.1449,26.9457,27.0212,4666600.0
2010-01-22 15:30:00,39.32,39.35,39.02,39.07,10001200.0,27.0144,27.035,26.8083,26.8426,10001200.0
2010-01-25 09:30:00,39.83,39.91,39.75,39.77,3347900.0,27.3648,27.4197,27.3098,27.3235,3347900.0
2010-01-25 10:00:00,39.75,39.84,39.56,39.67,4420200.0,27.3098,27.3716,27.1793,27.2548,4420200.0
2010-01-25 10:30:00,39.68,39.72,39.54,39.61,2364400.0,27.2617,27.2892,27.1655,27.2136,2364400.0
2010-01-25 11:00:00,39.61,39.63,39.43,39.53,2416500.0,27.2136,27.2274,27.0899,27.1586,2416500.0
2010-01-25 11:30:00,39.53,39.68,39.39,39.59,1426700.0,27.1586,27.2617,27.0625,27.1999,1426700.0
2010-01-25 12:00:00,39.59,39.72,39.59,39.63,1070100.0,27.1999,27.2892,27.1999,27.2274,1070100.0
2010-01-25 12:30:00,39.63,39.74,39.6,39.7,1104400.0,27.2274,27.3029,27.2067,27.2754,1104400.0
2010-01-25 13:00:00,39.7,39.74,39.65,39.72,956500.0,27.2754,27.3029,27.2411,27.2892,956500.0
2010-01-25 13:30:00,39.72,39.73,39.63,39.65,1009800.0,27.2892,27.2961,27.2274,27.2411,1009800.0
2010-01-25 14:00:00,39.66,39.75,39.65,39.74,851300.0,27.248,27.3098,27.2411,27.3029,851300.0
2010-01-25 14:30:00,39.73,39.8,39.63,39.78,1450900.0,27.2961,27.3441,27.2274,27.3304,1450900.0
2010-01-25 15:00:00,39.8,39.8,39.66,39.69,987600.0,27.3441,27.3441,27.248,27.2686,987600.0
2010-01-25 15:30:00,39.69,39.74,39.55,39.66,5731300.0,27.2686,27.3029,27.1724,27.248,5731300.0
2010-01-26 09:30:00,38.59,38.59,38.26,38.43,7360300.0,26.5128,26.5128,26.2861,26.4029,7360300.0
2010-01-26 10:00:00,38.42,38.78,38.34,38.67,3525100.0,26.396,26.6434,26.3411,26.5678,3525100.0
2010-01-26 10:30:00,38.67,38.71,38.56,38.62,1851800.0,26.5678,26.5953,26.4922,26.5334,1851800.0
2010-01-26 11:00:00,38.62,38.77,38.59,38.76,1620200.0,26.5334,26.6365,26.5128,26.6296,1620200.0
2010-01-26 11:30:00,38.77,38.88,38.73,38.8,2465300.0,26.6365,26.7121,26.609,26.6571,2465300.0
2010-01-26 12:00:00,38.79,38.93,38.79,38.92,1917600.0,26.6502,26.7464,26.6502,26.7396,1917600.0
2010-01-26 12:30:00,38.92,39.01,38.86,38.99,3086700.0,26.7396,26.8014,26.6983,26.7876,3086700.0
2010-01-26 13:00:00,38.98,38.99,38.75,38.79,2004300.0,26.7808,26.7876,26.6228,26.6502,2004300.0
2010-01-26 13:30:00,38.8,38.86,38.79,38.84,440500.0,26.6571,26.6983,26.6502,26.6846,440500.0
2010-01-26 14:00:00,38.84,38.86,38.72,38.72,1780300.0,26.6846,26.6983,26.6021,26.6021,1780300.0
2010-01-26 14:30:00,38.72,38.78,38.67,38.78,2145800.0,26.6021,26.6434,26.5678,26.6434,2145800.0
2010-01-26 15:00:00,38.77,38.78,38.54,38.58,2640000.0,26.6365,26.6434,26.4785,26.506,2640000.0
2010-01-26 15:30:00,38.57,38.66,38.4,38.56,7289700.0,26.4991,26.5609,26.3823,26.4922,7289700.0
2010-01-27 09:30:00,38.09,38.34,38.05,38.18,4123000.0,26.1693,26.3411,26.1418,26.2311,4123000.0
2010-01-27 10:00:00,38.17,38.17,37.8,38.01,4291800.0,26.2243,26.2243,25.9701,26.1143,4291800.0
2010-01-27 10:30:00,38.01,38.14,37.87,38.09,2781900.0,26.1143,26.2037,26.0182,26.1693,2781900.0
2010-01-27 11:00:00,38.1,38.11,37.95,38.0,2167900.0,26.1762,26.1831,26.0731,26.1075,2167900.0
2010-01-27 11:30:00,38.0,38.1,37.95,38.08,2697500.0,26.1075,26.1762,26.0731,26.1624,2697500.0
2010-01-27 12:00:00,38.07,38.09,37.93,37.97,901000.0,26.1556,26.1693,26.0594,26.0869,901000.0
2010-01-27 12:30:00,37.97,38.1,37.84,37.91,1820200.0,26.0869,26.1762,25.9976,26.0456,1820200.0
2010-01-27 13:00:00,37.91,37.92,37.77,37.78,1215800.0,26.0456,26.0525,25.9495,25.9563,1215800.0
2010-01-27 13:30:00,37.78,37.96,37.78,37.89,1171000.0,25.9563,26.08,25.9563,26.0319,1171000.0
2010-01-27 14:00:00,37.89,38.02,37.71,37.9,2105900.0,26.0319,26.1212,25.9082,26.0388,2105900.0
2010-01-27 14:30:00,37.9,38.28,37.86,38.27,3364100.0,26.0388,26.2998,26.0113,26.293,3364100.0
2010-01-27 15:00:00,38.27,38.3,38.06,38.29,2484800.0,26.293,26.3136,26.1487,26.3067,2484800.0
2010-01-27 15:30:00,38.29,38.48,38.24,38.33,5999800.0,26.3067,26.4373,26.2724,26.3342,5999800.0
2010-01-28 09:30:00,38.88,39.06,38.63,38.73,4261600.0,26.7121,26.8357,26.5403,26.609,4261600.0
2010-01-28 10:00:00,38.72,38.73,38.42,38.54,3321300.0,26.6021,26.609,26.396,26.4785,3321300.0
2010-01-28 10:30:00,38.53,38.67,38.47,38.49,2614200.0,26.4716,26.5678,26.4304,26.4441,2614200.0
2010-01-28 11:00:00,38.49,38.5,38.33,38.35,2201600.0,26.4441,26.451,26.3342,26.3479,2201600.0
2010-01-28 11:30:00,38.35,38.38,38.12,38.36,3349300.0,26.3479,26.3686,26.1899,26.3548,3349300.0
2010-01-28 12:00:00,38.37,38.39,38.21,38.24,1763400.0,26.3617,26.3754,26.2518,26.2724,1763400.0
2010-01-28 12:30:00,38.24,38.38,38.2,38.38,1064100.0,26.2724,26.3686,26.2449,26.3686,1064100.0
2010-01-28 13:00:00,38.39,38.5,38.37,38.49,1558100.0,26.3754,26.451,26.3617,26.4441,1558100.0
2010-01-28 13:30:00,38.48,38.59,38.44,38.48,2323100.0,26.4373,26.5128,26.4098,26.4373,2323100.0
2010-01-28 14:00:00,38.49,38.52,38.32,38.47,1440500.0,26.4441,26.4647,26.3273,26.4304,1440500.0
2010-01-28 14:30:00,38.47,38.57,38.39,38.51,1357700.0,26.4304,26.4991,26.3754,26.4579,1357700.0
2010-01-28 15:00:00,38.5,38.79,38.49,38.68,3943400.0,26.451,26.6502,26.4441,26.5747,3943400.0
2010-01-28 15:30:00,38.68,38.8,38.47,38.48,7227700.0,26.5747,26.6571,26.4304,26.4373,7227700.0
2010-01-29 09:30:00,39.06,39.1,38.78,39.04,4285100.0,26.8357,26.8632,26.6434,26.822,4285100.0
2010-01-29 10:00:00,39.05,39.1,38.78,39.08,2909600.0,26.8289,26.8632,26.6434,26.8495,2909600.0
2010-01-29 10:30:00,39.08,39.11,38.83,38.93,2567100.0,26.8495,26.8701,26.6777,26.7464,2567100.0
2010-01-29 11:00:00,38.92,38.97,38.7,38.77,2065800.0,26.7396,26.7739,26.5884,26.6365,2065800.0
2010-01-29 11:30:00,38.77,38.83,38.62,38.64,2698200.0,26.6365,26.6777,26.5334,26.5472,2698200.0
2010-01-29 12:00:00,38.63,38.75,38.55,38.7,1288200.0,26.5403,26.6228,26.4853,26.5884,1288200.0
2010-01-29 12:30:00,38.69,38.81,38.64,38.79,664700.0,26.5815,26.664,26.5472,26.6502,664700.0
2010-01-29 13:00:00,38.8,38.82,38.72,38.76,666000.0,26.6571,26.6709,26.6021,26.6296,666000.0
2010-01-29 13:30:00,38.77,38.79,38.53,38.59,1140200.0,26.6365,26.6502,26.4716,26.5128,1140200.0
2010-01-29 14:00:00,38.58,38.66,38.5,38.57,1205800.0,26.506,26.5609,26.451,26.4991,1205800.0
2010-01-29 14:30:00,38.56,38.57,38.26,38.39,1590700.0,26.4922,26.4991,26.2861,26.3754,1590700.0
2010-01-29 15:00:00,38.38,38.44,38.2,38.3,2454700.0,26.3686,26.4098,26.2449,26.3136,2454700.0
2010-01-29 15:30:00,38.31,38.62,38.19,38.35,4614400.0,26.3205,26.5334,26.238,26.3479,4614400.0
2010-02-01 09:30:00,38.95,39.24,38.9,39.15,3474500.0,26.7602,26.9594,26.7258,26.8976,3474500.0
2010-02-01 10:00:00,39.15,39.37,39.03,39.32,3918600.0,26.8976,27.0487,26.8151,27.0144,3918600.0
2010-02-01 10:30:00,39.32,39.37,39.06,39.06,3097000.0,27.0144,27.0487,26.8357,26.8357,3097000.0
2010-02-01 11:00:00,39.05,39.26,39.02,39.21,2031500.0,26.8289,26.9731,26.8083,26.9388,2031500.0
2010-02-01 11:30:00,39.21,39.24,39.05,39.05,1885700.0,26.9388,26.9594,26.8289,26.8289,1885700.0
2010-02-01 12:00:00,39.05,39.12,39.04,39.11,755700.0,26.8289,26.877,26.822,26.8701,755700.0
2010-02-01 12:30:00,39.11,39.23,39.1,39.21,777800.0,26.8701,26.9525,26.8632,26.9388,777800.0
2010-02-01 13:00:00,39.2,39.29,39.17,39.25,506500.0,26.9319,26.9938,26.9113,26.9663,506500.0
2010-02-01 13:30:00,39.26,39.27,39.15,39.23,1071300.0,26.9731,26.98,26.8976,26.9525,1071300.0
2010-02-01 14:00:00,39.24,39.25,39.15,39.24,1114900.0,26.9594,26.9663,26.8976,26.9594,1114900.0
2010-02-01 14:30:00,39.24,39.35,39.24,39.31,1248300.0,26.9594,27.035,26.9594,27.0075,1248300.0
2010-02-01 15:00:00,39.3,39.35,39.21,39.35,1303300.0,27.0006,27.035,26.9388,27.035,1303300.0
2010-02-01 15:30:00,39.35,39.61,39.32,39.6,8322500.0,27.035,27.2136,27.0144,27.2067,8322500.0
2010-02-02 09:30:00,39.34,39.39,39.18,39.28,2500100.0,27.0281,27.0625,26.9182,26.9869,2500100.0
2010-02-02 10:00:00,39.28,39.55,39.19,39.55,3612400.0,26.9869,27.1724,26.9251,27.1724,3612400.0
2010-02-02 10:30:00,39.55,39.67,39.53,39.61,2909800.0,27.1724,27.2548,27.1586,27.2136,2909800.0
2010-02-02 11:00:00,39.6,39.64,39.5,39.61,1422600.0,27.2067,27.2342,27.138,27.2136,1422600.0
2010-02-02 11:30:00,39.62,39.65,39.58,39.62,780600.0,27.2205,27.2411,27.193,27.2205,780600.0
2010-02-02 12:00:00,39.62,39.74,39.58,39.74,1129700.0,27.2205,27.3029,27.193,27.3029,1129700.0
2010-02-02 12:30:00,39.74,39.76,39.7,39.74,1622800.0,27.3029,27.3167,27.2754,27.3029,1622800.0
2010-02-02 13:00:00,39.75,39.76,39.66,39.75,655700.0,27.3098,27.3167,27.248,27.3098,655700.0
2010-02-02 13:30:00,39.74,39.87,39.74,39.84,1132300.0,27.3029,27.3922,27.3029,27.3716,1132300.0
2010-02-02 14:00:00,39.83,39.84,39.73,39.77,634600.0,27.3648,27.3716,27.2961,27.3235,634600.0
2010-02-02 14:30:00,39.77,39.8,39.69,39.78,1068000.0,27.3235,27.3441,27.2686,27.3304,1068000.0
2010-02-02 15:00:00,39.78,39.9,39.73,39.8,1380900.0,27.3304,27.4129,27.2961,27.3441,1380900.0
2010-02-02 15:30:00,39.8,39.87,39.71,39.83,4121800.0,27.3441,27.3922,27.2823,27.3648,4121800.0
2010-02-03 09:30:00,39.94,40.16,39.92,40.09,2667400.0,27.4403,27.5915,27.4266,27.5434,2667400.0
2010-02-03 10:00:00,40.09,40.09,39.85,39.85,2037300.0,27.5434,27.5434,27.3785,27.3785,2037300.0
2010-02-03 10:30:00,39.85,39.9,39.71,39.83,2458300.0,27.3785,27.4129,27.2823,27.3648,2458300.0
2010-02-03 11:00:00,39.83,39.94,39.76,39.78,923700.0,27.3648,27.4403,27.3167,27.3304,923700.0
2010-02-03 11:30:00,39.78,39.82,39.64,39.66,1381100.0,27.3304,27.3579,27.2342,27.248,1381100.0
2010-02-03 12:00:00,39.66,39.81,39.65,39.73,1472900.0,27.248,27.351,27.2411,27.2961,1472900.0
2010-02-03 12:30:00,39.73,39.84,39.72,39.78,902200.0,27.2961,27.3716,27.2892,27.3304,902200.0
2010-02-03 13:00:00,39.79,39.94,39.77,39.88,1554000.0,27.3373,27.4403,27.3235,27.3991,1554000.0
2010-02-03 13:30:00,39.88,39.96,39.86,39.91,1169400.0,27.3991,27.4541,27.3854,27.4197,1169400.0
2010-02-03 14:00:00,39.91,39.95,39.81,39.83,774200.0,27.4197,27.4472,27.351,27.3648,774200.0
2010-02-03 14:30:00,39.84,39.87,39.75,39.81,1089700.0,27.3716,27.3922,27.3098,27.351,1089700.0
2010-02-03 15:00:00,39.81,39.92,39.73,39.79,1121700.0,27.351,27.4266,27.2961,27.3373,1121700.0
2010-02-03 15:30:00,39.79,39.95,39.78,39.79,2971900.0,27.3373,27.4472,27.3304,27.3373,2971900.0
2010-02-04 09:30:00,39.05,39.06,38.42,38.47,6247600.0,26.8289,26.8357,26.396,26.4304,6247600.0
2010-02-04 10:00:00,38.47,38.85,38.34,38.38,4335800.0,26.4304,26.6915,26.3411,26.3686,4335800.0
2010-02-04 10:30:00,38.38,38.52,38.34,38.34,2860800.0,26.3686,26.4647,26.3411,26.3411,2860800.0
2010-02-04 11:00:00,38.34,38.49,38.31,38.47,2039800.0,26.3411,26.4441,26.3205,26.4304,2039800.0
2010-02-04 11:30:00,38.47,38.47,38.17,38.32,1804300.0,26.4304,26.4304,26.2243,26.3273,1804300.0
2010-02-04 12:00:00,38.33,38.4,38.25,38.25,1301600.0,26.3342,26.3823,26.2792,26.2792,1301600.0
2010-02-04 12:30:00,38.25,38.28,38.13,38.23,1179200.0,26.2792,26.2998,26.1968,26.2655,1179200.0
2010-02-04 13:00:00,38.23,38.3,38.2,38.23,950500.0,26.2655,26.3136,26.2449,26.2655,950500.0
2010-02-04 13:30:00,38.22,38.26,38.13,38.14,1895300.0,26.2586,26.2861,26.1968,26.2037,1895300.0
2010-02-04 14:00:00,38.14,38.26,38.11,38.22,1838300.0,26.2037,26.2861,26.1831,26.2586,1838300.0
2010-02-04 14:30:00,38.22,38.32,38.19,38.29,1221500.0,26.2586,26.3273,26.238,26.3067,1221500.0
2010-02-04 15:00:00,38.29,38.33,38.05,38.13,1966600.0,26.3067,26.3342,26.1418,26.1968,1966600.0
2010-02-04 15:30:00,38.13,38.18,37.89,37.92,10539500.0,26.1968,26.2311,26.0319,26.0525,10539500.0
2010-02-05 09:30:00,37.45,37.65,37.2,37.21,7631100.0,25.7296,25.867,25.5578,25.5647,7631100.0
2010-02-05 10:00:00,37.21,37.45,37.03,37.4,3996800.0,25.5647,25.7296,25.4411,25.6953,3996800.0
2010-02-05 10:30:00,37.4,37.63,37.39,37.47,3020600.0,25.6953,25.8533,25.6884,25.7433,3020600.0
2010-02-05 11:00:00,37.46,37.52,37.32,37.36,2150500.0,25.7365,25.7777,25.6403,25.6678,2150500.0
2010-02-05 11:30:00,37.35,37.4,37.06,37.1,3694200.0,25.6609,25.6953,25.4617,25.4891,3694200.0
2010-02-05 12:00:00,37.1,37.23,37.08,37.21,1002800.0,25.4891,25.5785,25.4754,25.5647,1002800.0
2010-02-05 12:30:00,37.2,37.23,37.06,37.17,1091200.0,25.5578,25.5785,25.4617,25.5372,1091200.0
2010-02-05 13:00:00,37.17,37.17,36.86,36.91,1762900.0,25.5372,25.5372,25.3243,25.3586,1762900.0
2010-02-05 13:30:00,36.9,36.92,36.65,36.69,3006900.0,25.3517,25.3655,25.18,25.2075,3006900.0
2010-02-05 14:00:00,36.69,37.05,36.68,37.01,1912800.0,25.2075,25.4548,25.2006,25.4273,1912800.0
2010-02-05 14:30:00,37.02,37.12,36.65,37.09,1639100.0,25.4342,25.5029,25.18,25.4823,1639100.0
2010-02-05 15:00:00,37.1,37.6,37.09,37.4,4382300.0,25.4891,25.8327,25.4823,25.6953,4382300.0
2010-02-05 15:30:00,37.4,37.71,37.33,37.58,7854200.0,25.6953,25.9082,25.6472,25.8189,7854200.0
2010-02-08 09:30:00,37.5,37.55,37.22,37.38,4246600.0,25.764,25.7983,25.5716,25.6815,4246600.0
2010-02-08 10:00:00,37.39,37.58,37.36,37.51,2506000.0,25.6884,25.8189,25.6678,25.7708,2506000.0
2010-02-08 10:30:00,37.51,37.69,37.46,37.69,2315800.0,25.7708,25.8945,25.7365,25.8945,2315800.0
2010-02-08 11:00:00,37.69,37.81,37.37,37.67,1651600.0,25.8945,25.9769,25.6746,25.8808,1651600.0
2010-02-08 11:30:00,37.68,37.76,37.62,37.64,1112200.0,25.8876,25.9426,25.8464,25.8601,1112200.0
2010-02-08 12:00:00,37.65,37.73,37.57,37.73,709400.0,25.867,25.922,25.8121,25.922,709400.0
2010-02-08 12:30:00,37.73,37.74,37.65,37.7,642000.0,25.922,25.9288,25.867,25.9014,642000.0
2010-02-08 13:00:00,37.69,37.71,37.46,37.49,1040500.0,25.8945,25.9082,25.7365,25.7571,1040500.0
2010-02-08 13:30:00,37.49,37.52,37.41,37.48,857800.0,25.7571,25.7777,25.7021,25.7502,857800.0
2010-02-08 14:00:00,37.48,37.56,37.46,37.5,1939700.0,25.7502,25.8052,25.7365,25.764,1939700.0
2010-02-08 14:30:00,37.5,37.52,37.34,37.36,1139200.0,25.764,25.7777,25.654,25.6678,1139200.0
2010-02-08 15:00:00,37.37,37.4,37.17,37.26,1515900.0,25.6746,25.6953,25.5372,25.5991,1515900.0
2010-02-08 15:30:00,37.26,37.37,37.17,37.19,4682700.0,25.5991,25.6746,25.5372,25.551,4682700.0
2010-02-09 09:30:00,38.12,38.28,38.02,38.04,3654100.0,26.1899,26.2998,26.1212,26.135,3654100.0
2010-02-09 10:00:00,38.04,38.29,37.94,38.23,2292300.0,26.135,26.3067,26.0663,26.2655,2292300.0
2010-02-09 10:30:00,38.24,38.27,38.08,38.1,1726600.0,26.2724,26.293,26.1624,26.1762,1726600.0
2010-02-09 11:00:00,38.1,38.1,37.87,37.9,2548300.0,26.1762,26.1762,26.0182,26.0388,2548300.0
2010-02-09 11:30:00,37.91,38.41,37.86,38.32,4033800.0,26.0456,26.3892,26.0113,26.3273,4033800.0
2010-02-09 12:00:00,38.33,38.88,38.32,38.74,6459500.0,26.3342,26.7121,26.3273,26.6159,6459500.0
2010-02-09 12:30:00,38.74,38.84,38.39,38.62,5199100.0,26.6159,26.6846,26.3754,26.5334,5199100.0
2010-02-09 13:00:00,38.62,38.74,38.55,38.61,1674900.0,26.5334,26.6159,26.4853,26.5266,1674900.0
2010-02-09 13:30:00,38.61,38.66,38.55,38.62,720600.0,26.5266,26.5609,26.4853,26.5334,720600.0
2010-02-09 14:00:00,38.62,38.63,38.49,38.54,1154800.0,26.5334,26.5403,26.4441,26.4785,1154800.0
2010-02-09 14:30:00,38.54,38.64,38.41,38.47,1564000.0,26.4785,26.5472,26.3892,26.4304,1564000.0
2010-02-09 15:00:00,38.48,38.65,38.44,38.54,2283000.0,26.4373,26.5541,26.4098,26.4785,2283000.0
2010-02-09 15:30:00,38.54,38.56,38.28,38.46,7007500.0,26.4785,26.4922,26.2998,26.4235,7007500.0
2010-02-10 09:30:00,38.67,39.03,38.64,38.71,4382700.0,26.5678,26.8151,26.5472,26.5953,4382700.0
2010-02-10 10:00:00,38.71,38.73,38.17,38.24,4462700.0,26.5953,26.609,26.2243,26.2724,4462700.0
2010-02-10 10:30:00,38.23,38.42,38.16,38.41,1753700.0,26.2655,26.396,26.2174,26.3892,1753700.0
2010-02-10 11:00:00,38.41,38.49,38.26,38.46,1139500.0,26.3892,26.4441,26.2861,26.4235,1139500.0
2010-02-10 11:30:00,38.47,38.55,38.35,38.46,2682200.0,26.4304,26.4853,26.3479,26.4235,2682200.0
2010-02-10 12:00:00,38.45,38.72,38.4,38.71,1898100.0,26.4166,26.6021,26.3823,26.5953,1898100.0
2010-02-10 12:30:00,38.71,38.79,38.64,38.65,1060500.0,26.5953,26.6502,26.5472,26.5541,1060500.0
2010-02-10 13:00:00,38.64,38.85,38.63,38.83,691500.0,26.5472,26.6915,26.5403,26.6777,691500.0
2010-02-10 13:30:00,38.83,38.84,38.63,38.66,750100.0,26.6777,26.6846,26.5403,26.5609,750100.0
2010-02-10 14:00:00,38.67,38.77,38.67,38.72,1005300.0,26.5678,26.6365,26.5678,26.6021,1005300.0
2010-02-10 14:30:00,38.72,38.72,38.61,38.68,675400.0,26.6021,26.6021,26.5266,26.5747,675400.0
2010-02-10 15:00:00,38.68,38.78,38.67,38.71,703100.0,26.5747,26.6434,26.5678,26.5953,703100.0
2010-02-10 15:30:00,38.71,38.71,38.48,38.65,4207300.0,26.5953,26.5953,26.4373,26.5541,4207300.0
2010-02-11 09:30:00,39.07,39.1,38.77,39.02,3301700.0,26.8426,26.8632,26.6365,26.8083,3301700.0
2010-02-11 10:00:00,39.01,39.18,38.9,39.1,2107800.0,26.8014,26.9182,26.7258,26.8632,2107800.0
2010-02-11 10:30:00,39.09,39.1,38.88,38.92,1311000.0,26.8564,26.8632,26.7121,26.7396,1311000.0
2010-02-11 11:00:00,38.93,39.27,38.92,39.25,1184600.0,26.7464,26.98,26.7396,26.9663,1184600.0
2010-02-11 11:30:00,39.26,39.58,39.18,39.53,3721800.0,26.9731,27.193,26.9182,27.1586,3721800.0
2010-02-11 12:00:00,39.53,39.62,39.48,39.56,3033200.0,27.1586,27.2205,27.1243,27.1793,3033200.0
2010-02-11 12:30:00,39.56,39.56,39.49,39.52,1101800.0,27.1793,27.1793,27.1312,27.1518,1101800.0
2010-02-11 13:00:00,39.52,39.63,39.47,39.56,879300.0,27.1518,27.2274,27.1174,27.1793,879300.0
2010-02-11 13:30:00,39.55,39.66,39.46,39.5,2541100.0,27.1724,27.248,27.1106,27.138,2541100.0
2010-02-11 14:00:00,39.5,39.65,39.48,39.65,1021800.0,27.138,27.2411,27.1243,27.2411,1021800.0
2010-02-11 14:30:00,39.64,39.65,39.52,39.54,937100.0,27.2342,27.2411,27.1518,27.1655,937100.0
2010-02-11 15:00:00,39.55,39.62,39.48,39.53,1408600.0,27.1724,27.2205,27.1243,27.1586,1408600.0
2010-02-11 15:30:00,39.52,39.66,39.43,39.65,5269500.0,27.1518,27.248,27.0899,27.2411,5269500.0
2010-02-12 09:30:00,38.88,38.92,38.43,38.71,4974800.0,26.7121,26.7396,26.4029,26.5953,4974800.0
2010-02-12 10:00:00,38.7,38.7,38.44,38.6,4499800.0,26.5884,26.5884,26.4098,26.5197,4499800.0
2010-02-12 10:30:00,38.61,38.69,38.46,38.6,1735900.0,26.5266,26.5815,26.4235,26.5197,1735900.0
2010-02-12 11:00:00,38.6,38.73,38.52,38.63,1157500.0,26.5197,26.609,26.4647,26.5403,1157500.0
2010-02-12 11:30:00,38.63,38.71,38.57,38.7,964700.0,26.5403,26.5953,26.4991,26.5884,964700.0
2010-02-12 12:00:00,38.69,39.05,38.69,38.96,2208900.0,26.5815,26.8289,26.5815,26.767,2208900.0
2010-02-12 12:30:00,38.96,39.0,38.85,38.86,832500.0,26.767,26.7945,26.6915,26.6983,832500.0
2010-02-12 13:00:00,38.86,38.88,38.62,38.72,1029600.0,26.6983,26.7121,26.5334,26.6021,1029600.0
2010-02-12 13:30:00,38.72,38.8,38.65,38.78,608800.0,26.6021,26.6571,26.5541,26.6434,608800.0
2010-02-12 14:00:00,38.77,39.02,38.74,38.98,1350600.0,26.6365,26.8083,26.6159,26.7808,1350600.0
2010-02-12 14:30:00,38.98,38.98,38.85,38.88,743700.0,26.7808,26.7808,26.6915,26.7121,743700.0
2010-02-12 15:00:00,38.87,38.87,38.75,38.78,1152900.0,26.7052,26.7052,26.6228,26.6434,1152900.0
2010-02-12 15:30:00,38.78,39.02,38.71,38.97,4577200.0,26.6434,26.8083,26.5953,26.7739,4577200.0
2010-02-16 09:30:00,39.39,39.4,38.99,39.17,2357900.0,27.0625,27.0693,26.7876,26.9113,2357900.0
2010-02-16 10:00:00,39.17,39.25,39.07,39.25,1313400.0,26.9113,26.9663,26.8426,26.9663,1313400.0
2010-02-16 10:30:00,39.24,39.44,39.23,39.34,1405500.0,26.9594,27.0968,26.9525,27.0281,1405500.0
2010-02-16 11:00:00,39.34,39.41,39.28,39.4,710500.0,27.0281,27.0762,26.9869,27.0693,710500.0
2010-02-16 11:30:00,39.39,39.55,39.39,39.46,782000.0,27.0625,27.1724,27.0625,27.1106,782000.0
2010-02-16 12:00:00,39.47,39.49,39.42,39.46,840400.0,27.1174,27.1312,27.0831,27.1106,840400.0
2010-02-16 12:30:00,39.47,39.48,39.4,39.46,574800.0,27.1174,27.1243,27.0693,27.1106,574800.0
2010-02-16 13:00:00,39.46,39.5,39.38,39.5,523700.0,27.1106,27.138,27.0556,27.138,523700.0
2010-02-16 13:30:00,39.5,39.51,39.44,39.5,543600.0,27.138,27.1449,27.0968,27.138,543600.0
2010-02-16 14:00:00,39.5,39.56,39.43,39.53,574000.0,27.138,27.1793,27.0899,27.1586,574000.0
2010-02-16 14:30:00,39.53,39.55,39.46,39.5,579700.0,27.1586,27.1724,27.1106,27.138,579700.0
2010-02-16 15:00:00,39.5,39.54,39.46,39.51,781200.0,27.138,27.1655,27.1106,27.1449,781200.0
2010-02-16 15:30:00,39.51,39.68,39.51,39.56,4725400.0,27.1449,27.2617,27.1449,27.1793,4725400.0
2010-02-17 09:30:00,39.9,39.96,39.71,39.79,2190900.0,27.4129,27.4541,27.2823,27.3373,2190900.0
2010-02-17 10:00:00,39.79,39.86,39.68,39.81,1545500.0,27.3373,27.3854,27.2617,27.351,1545500.0
2010-02-17 10:30:00,39.81,39.95,39.74,39.75,1780100.0,27.351,27.4472,27.3029,27.3098,1780100.0
2010-02-17 11:00:00,39.75,39.76,39.58,39.58,1349000.0,27.3098,27.3167,27.193,27.193,1349000.0
2010-02-17 11:30:00,39.58,39.68,39.51,39.65,994400.0,27.193,27.2617,27.1449,27.2411,994400.0
2010-02-17 12:00:00,39.66,39.77,39.66,39.75,345400.0,27.248,27.3235,27.248,27.3098,345400.0
2010-02-17 12:30:00,39.75,39.76,39.64,39.68,402800.0,27.3098,27.3167,27.2342,27.2617,402800.0
2010-02-17 13:00:00,39.69,39.75,39.68,39.71,410600.0,27.2686,27.3098,27.2617,27.2823,410600.0
2010-02-17 13:30:00,39.72,39.72,39.6,39.64,627800.0,27.2892,27.2892,27.2067,27.2342,627800.0
2010-02-17 14:00:00,39.64,39.65,39.48,39.56,1092500.0,27.2342,27.2411,27.1243,27.1793,1092500.0
2010-02-17 14:30:00,39.56,39.67,39.55,39.65,688900.0,27.1793,27.2548,27.1724,27.2411,688900.0
2010-02-17 15:00:00,39.66,39.72,39.62,39.67,690800.0,27.248,27.2892,27.2205,27.2548,690800.0
2010-02-17 15:30:00,39.67,39.74,39.64,39.73,2743400.0,27.2548,27.3029,27.2342,27.2961,2743400.0
2010-02-18 09:30:00,39.37,39.64,39.34,39.59,2645400.0,27.0487,27.2342,27.0281,27.1999,2645400.0
2010-02-18 10:00:00,39.58,39.67,39.43,39.48,2063800.0,27.193,27.2548,27.0899,27.1243,2063800.0
2010-02-18 10:30:00,39.48,39.63,39.39,39.59,974200.0,27.1243,27.2274,27.0625,27.1999,974200.0
2010-02-18 11:00:00,39.59,39.63,39.5,39.5,726000.0,27.1999,27.2274,27.138,27.138,726000.0
2010-02-18 11:30:00,39.5,39.55,39.43,39.47,977800.0,27.138,27.1724,27.0899,27.1174,977800.0
2010-02-18 12:00:00,39.48,39.5,39.43,39.48,527700.0,27.1243,27.138,27.0899,27.1243,527700.0
2010-02-18 12:30:00,39.48,39.49,39.42,39.48,353600.0,27.1243,27.1312,27.0831,27.1243,353600.0
2010-02-18 13:00:00,39.48,39.55,39.46,39.5,775500.0,27.1243,27.1724,27.1106,27.138,775500.0
2010-02-18 13:30:00,39.51,39.62,39.5,39.58,838000.0,27.1449,27.2205,27.138,27.193,838000.0
2010-02-18 14:00:00,39.58,39.73,39.55,39.71,620100.0,27.193,27.2961,27.1724,27.2823,620100.0
2010-02-18 14:30:00,39.71,39.82,39.7,39.8,978300.0,27.2823,27.3579,27.2754,27.3441,978300.0
2010-02-18 15:00:00,39.8,39.83,39.69,39.71,726400.0,27.3441,27.3648,27.2686,27.2823,726400.0
2010-02-18 15:30:00,39.7,39.83,39.6,39.73,4364300.0,27.2754,27.3648,27.2067,27.2961,4364300.0
2010-02-19 09:30:00,38.84,39.08,38.79,38.82,4865600.0,26.6846,26.8495,26.6502,26.6709,4865600.0
2010-02-19 10:00:00,38.81,38.98,38.78,38.97,1667000.0,26.664,26.7808,26.6434,26.7739,1667000.0
2010-02-19 10:30:00,38.97,39.03,38.93,38.97,1684500.0,26.7739,26.8151,26.7464,26.7739,1684500.0
2010-02-19 11:00:00,38.97,39.21,38.96,39.14,1531000.0,26.7739,26.9388,26.767,26.8907,1531000.0
2010-02-19 11:30:00,39.14,39.21,39.03,39.18,1992200.0,26.8907,26.9388,26.8151,26.9182,1992200.0
2010-02-19 12:00:00,39.18,39.27,39.14,39.24,1443200.0,26.9182,26.98,26.8907,26.9594,1443200.0
2010-02-19 12:30:00,39.24,39.27,39.14,39.21,581500.0,26.9594,26.98,26.8907,26.9388,581500.0
2010-02-19 13:00:00,39.2,39.22,39.09,39.13,536200.0,26.9319,26.9457,26.8564,26.8838,536200.0
2010-02-19 13:30:00,39.13,39.2,39.12,39.14,761700.0,26.8838,26.9319,26.877,26.8907,761700.0
2010-02-19 14:00:00,39.14,39.17,39.09,39.16,784100.0,26.8907,26.9113,26.8564,26.9044,784100.0
2010-02-19 14:30:00,39.16,39.21,39.14,39.16,1154100.0,26.9044,26.9388,26.8907,26.9044,1154100.0
2010-02-19 15:00:00,39.16,39.19,39.08,39.09,1552900.0,26.9044,26.9251,26.8495,26.8564,1552900.0
2010-02-19 15:30:00,39.1,39.23,39.02,39.05,5502400.0,26.8632,26.9525,26.8083,26.8289,5502400.0
2010-02-22 09:30:00,39.41,39.52,39.25,39.39,3458900.0,27.0762,27.1518,26.9663,27.0625,3458900.0
2010-02-22 10:00:00,39.38,39.39,39.2,39.36,1857800.0,27.0556,27.0625,26.9319,27.0419,1857800.0
2010-02-22 10:30:00,39.36,39.4,39.2,39.21,1487800.0,27.0419,27.0693,26.9319,26.9388,1487800.0
2010-02-22 11:00:00,39.21,39.26,39.14,39.18,1340100.0,26.9388,26.9731,26.8907,26.9182,1340100.0
2010-02-22 11:30:00,39.18,39.24,39.13,39.19,871300.0,26.9182,26.9594,26.8838,26.9251,871300.0
2010-02-22 12:00:00,39.18,39.23,39.14,39.17,425200.0,26.9182,26.9525,26.8907,26.9113,425200.0
2010-02-22 12:30:00,39.18,39.25,39.18,39.23,474200.0,26.9182,26.9663,26.9182,26.9525,474200.0
2010-02-22 13:00:00,39.23,39.23,39.17,39.2,395600.0,26.9525,26.9525,26.9113,26.9319,395600.0
2010-02-22 13:30:00,39.2,39.29,39.19,39.22,550900.0,26.9319,26.9938,26.9251,26.9457,550900.0
2010-02-22 14:00:00,39.21,39.29,39.2,39.24,586900.0,26.9388,26.9938,26.9319,26.9594,586900.0
2010-02-22 14:30:00,39.25,39.31,39.24,39.28,445500.0,26.9663,27.0075,26.9594,26.9869,445500.0
2010-02-22 15:00:00,39.28,39.32,39.26,39.27,513600.0,26.9869,27.0144,26.9731,26.98,513600.0
2010-02-22 15:30:00,39.28,39.42,39.1,39.19,2431800.0,26.9869,27.0831,26.8632,26.9251,2431800.0
2010-02-23 09:30:00,39.26,39.47,39.14,39.35,2659900.0,26.9731,27.1174,26.8907,27.035,2659900.0
2010-02-23 10:00:00,39.34,39.36,38.85,38.9,3832500.0,27.0281,27.0419,26.6915,26.7258,3832500.0
2010-02-23 10:30:00,38.89,39.01,38.82,38.99,1441500.0,26.7189,26.8014,26.6709,26.7876,1441500.0
2010-02-23 11:00:00,38.97,39.02,38.84,38.9,899300.0,26.7739,26.8083,26.6846,26.7258,899300.0
2010-02-23 11:30:00,38.9,38.99,38.85,38.86,854600.0,26.7258,26.7876,26.6915,26.6983,854600.0
2010-02-23 12:00:00,38.87,38.87,38.67,38.71,2060700.0,26.7052,26.7052,26.5678,26.5953,2060700.0
2010-02-23 12:30:00,38.7,38.74,38.57,38.62,2221400.0,26.5884,26.6159,26.4991,26.5334,2221400.0
2010-02-23 13:00:00,38.63,38.72,38.54,38.72,1441200.0,26.5403,26.6021,26.4785,26.6021,1441200.0
2010-02-23 13:30:00,38.71,38.73,38.61,38.62,886900.0,26.5953,26.609,26.5266,26.5334,886900.0
2010-02-23 14:00:00,38.62,38.67,38.53,38.57,1428300.0,26.5334,26.5678,26.4716,26.4991,1428300.0
2010-02-23 14:30:00,38.58,38.71,38.54,38.68,1167000.0,26.506,26.5953,26.4785,26.5747,1167000.0
2010-02-23 15:00:00,38.67,38.74,38.62,38.71,1010600.0,26.5678,26.6159,26.5334,26.5953,1010600.0
2010-02-23 15:30:00,38.72,38.72,38.56,38.66,4203200.0,26.6021,26.6021,26.4922,26.5609,4203200.0
2010-02-24 09:30:00,39.01,39.26,39.0,39.18,2040300.0,26.8014,26.9731,26.7945,26.9182,2040300.0
2010-02-24 10:00:00,39.18,39.23,38.91,39.01,3231900.0,26.9182,26.9525,26.7327,26.8014,3231900.0
2010-02-24 10:30:00,39.01,39.4,38.99,39.32,2273200.0,26.8014,27.0693,26.7876,27.0144,2273200.0
2010-02-24 11:00:00,39.32,39.42,39.2,39.25,1769600.0,27.0144,27.0831,26.9319,26.9663,1769600.0
2010-02-24 11:30:00,39.24,39.31,39.2,39.27,848700.0,26.9594,27.0075,26.9319,26.98,848700.0
2010-02-24 12:00:00,39.27,39.33,39.21,39.28,514300.0,26.98,27.0212,26.9388,26.9869,514300.0
2010-02-24 12:30:00,39.28,39.33,39.23,39.25,367500.0,26.9869,27.0212,26.9525,26.9663,367500.0
2010-02-24 13:00:00,39.25,39.41,39.23,39.31,554000.0,26.9663,27.0762,26.9525,27.0075,554000.0
2010-02-24 13:30:00,39.31,39.36,39.27,39.34,381800.0,27.0075,27.0419,26.98,27.0281,381800.0
2010-02-24 14:00:00,39.35,39.35,39.23,39.25,524200.0,27.035,27.035,26.9525,26.9663,524200.0
2010-02-24 14:30:00,39.25,39.25,39.12,39.16,726600.0,26.9663,26.9663,26.877,26.9044,726600.0
2010-02-24 15:00:00,39.16,39.22,39.13,39.18,1001000.0,26.9044,26.9457,26.8838,26.9182,1001000.0
2010-02-24 15:30:00,39.19,39.35,39.15,39.32,4932300.0,26.9251,27.035,26.8976,27.0144,4932300.0
2010-02-25 09:30:00,38.47,38.54,38.26,38.47,4248300.0,26.4304,26.4785,26.2861,26.4304,4248300.0
2010-02-25 10:00:00,38.47,38.53,38.35,38.49,1583600.0,26.4304,26.4716,26.3479,26.4441,1583600.0
2010-02-25 10:30:00,38.49,38.55,38.42,38.48,1122500.0,26.4441,26.4853,26.396,26.4373,1122500.0
2010-02-25 11:00:00,38.48,38.52,38.4,38.43,888700.0,26.4373,26.4647,26.3823,26.4029,888700.0
2010-02-25 11:30:00,38.43,38.43,38.3,38.32,1284100.0,26.4029,26.4029,26.3136,26.3273,1284100.0
2010-02-25 12:00:00,38.32,38.43,38.3,38.39,687900.0,26.3273,26.4029,26.3136,26.3754,687900.0
2010-02-25 12:30:00,38.38,38.47,38.38,38.41,871300.0,26.3686,26.4304,26.3686,26.3892,871300.0
2010-02-25 13:00:00,38.41,38.44,38.34,38.38,637500.0,26.3892,26.4098,26.3411,26.3686,637500.0
2010-02-25 13:30:00,38.38,38.73,38.38,38.72,1402700.0,26.3686,26.609,26.3686,26.6021,1402700.0
2010-02-25 14:00:00,38.73,38.8,38.67,38.71,2047300.0,26.609,26.6571,26.5678,26.5953,2047300.0
2010-02-25 14:30:00,38.71,38.8,38.7,38.75,661200.0,26.5953,26.6571,26.5884,26.6228,661200.0
2010-02-25 15:00:00,38.76,38.94,38.72,38.92,1462900.0,26.6296,26.7533,26.6021,26.7396,1462900.0
2010-02-25 15:30:00,38.93,39.1,38.9,39.02,4119800.0,26.7464,26.8632,26.7258,26.8083,4119800.0
2010-02-26 09:30:00,39.39,39.4,39.15,39.32,2313300.0,27.0625,27.0693,26.8976,27.0144,2313300.0
2010-02-26 10:00:00,39.31,39.37,39.08,39.35,1582300.0,27.0075,27.0487,26.8495,27.035,1582300.0
2010-02-26 10:30:00,39.36,39.52,39.34,39.38,1555000.0,27.0419,27.1518,27.0281,27.0556,1555000.0
2010-02-26 11:00:00,39.39,39.52,39.36,39.47,1177100.0,27.0625,27.1518,27.0419,27.1174,1177100.0
2010-02-26 11:30:00,39.46,39.57,39.44,39.46,1055100.0,27.1106,27.1861,27.0968,27.1106,1055100.0
2010-02-26 12:00:00,39.46,39.54,39.4,39.53,1874800.0,27.1106,27.1655,27.0693,27.1586,1874800.0
2010-02-26 12:30:00,39.54,39.58,39.47,39.53,854600.0,27.1655,27.193,27.1174,27.1586,854600.0
2010-02-26 13:00:00,39.53,39.58,39.49,39.58,573700.0,27.1586,27.193,27.1312,27.193,573700.0
2010-02-26 13:30:00,39.58,39.61,39.53,39.58,686000.0,27.193,27.2136,27.1586,27.193,686000.0
2010-02-26 14:00:00,39.58,39.6,39.53,39.59,535000.0,27.193,27.2067,27.1586,27.1999,535000.0
2010-02-26 14:30:00,39.58,39.61,39.54,39.61,375100.0,27.193,27.2136,27.1655,27.2136,375100.0
2010-02-26 15:00:00,39.61,39.68,39.55,39.65,1014800.0,27.2136,27.2617,27.1724,27.2411,1014800.0
2010-02-26 15:30:00,39.65,39.72,39.57,39.6,4745900.0,27.2411,27.2892,27.1861,27.2067,4745900.0
2010-03-01 09:30:00,40.37,40.63,40.34,40.46,4698400.0,27.7358,27.9144,27.7151,27.7976,4698400.0
2010-03-01 10:00:00,40.46,40.71,40.42,40.57,2270500.0,27.7976,27.9694,27.7701,27.8732,2270500.0
2010-03-01 10:30:00,40.58,40.63,40.38,40.6,4515400.0,27.88,27.9144,27.7426,27.8938,4515400.0
2010-03-01 11:00:00,40.6,40.72,40.58,40.66,1173900.0,27.8938,27.9762,27.88,27.935,1173900.0
2010-03-01 11:30:00,40.66,40.69,40.62,40.66,866500.0,27.935,27.9556,27.9075,27.935,866500.0
2010-03-01 12:00:00,40.66,40.7,40.64,40.66,528300.0,27.935,27.9625,27.9213,27.935,528300.0
2010-03-01 12:30:00,40.66,40.7,40.6,40.63,739400.0,27.935,27.9625,27.8938,27.9144,739400.0
2010-03-01 13:00:00,40.63,40.65,40.58,40.61,723300.0,27.9144,27.9281,27.88,27.9006,723300.0
2010-03-01 13:30:00,40.61,40.69,40.61,40.69,472400.0,27.9006,27.9556,27.9006,27.9556,472400.0
2010-03-01 14:00:00,40.68,40.69,40.58,40.6,1347600.0,27.9487,27.9556,27.88,27.8938,1347600.0
2010-03-01 14:30:00,40.6,40.6,40.52,40.55,1443300.0,27.8938,27.8938,27.8388,27.8594,1443300.0
2010-03-01 15:00:00,40.55,40.6,40.52,40.54,1322200.0,27.8594,27.8938,27.8388,27.8526,1322200.0
2010-03-01 15:30:00,40.54,40.67,40.48,40.62,5499100.0,27.8526,27.9419,27.8113,27.9075,5499100.0
2010-03-02 09:30:00,41.06,41.11,40.9,40.99,2099500.0,28.2098,28.2442,28.0999,28.1617,2099500.0
2010-03-02 10:00:00,40.99,41.04,40.8,40.87,1936600.0,28.1617,28.1961,28.0312,28.0793,1936600.0
2010-03-02 10:30:00,40.88,41.02,40.86,40.96,1278500.0,28.0862,28.1823,28.0724,28.1411,1278500.0
2010-03-02 11:00:00,40.96,41.08,40.95,41.06,1160500.0,28.1411,28.2236,28.1342,28.2098,1160500.0
2010-03-02 11:30:00,41.06,41.09,41.03,41.07,665400.0,28.2098,28.2304,28.1892,28.2167,665400.0
2010-03-02 12:00:00,41.06,41.1,40.99,41.02,533600.0,28.2098,28.2373,28.1617,28.1823,533600.0
2010-03-02 12:30:00,41.03,41.04,40.97,41.03,521200.0,28.1892,28.1961,28.148,28.1892,521200.0
2010-03-02 13:00:00,41.03,41.18,41.03,41.17,1159400.0,28.1892,28.2923,28.1892,28.2854,1159400.0
2010-03-02 13:30:00,41.18,41.25,41.16,41.23,981300.0,28.2923,28.3404,28.2785,28.3266,981300.0
2010-03-02 14:00:00,41.23,41.25,41.1,41.11,673600.0,28.3266,28.3404,28.2373,28.2442,673600.0
2010-03-02 14:30:00,41.11,41.12,40.98,41.0,871500.0,28.2442,28.251,28.1549,28.1686,871500.0
2010-03-02 15:00:00,40.99,41.08,40.95,40.95,1158600.0,28.1617,28.2236,28.1342,28.1342,1158600.0
2010-03-02 15:30:00,40.95,41.04,40.85,40.89,4276100.0,28.1342,28.1961,28.0655,28.093,4276100.0
2010-03-03 09:30:00,40.92,41.15,40.9,41.12,1507600.0,28.1136,28.2717,28.0999,28.251,1507600.0
2010-03-03 10:00:00,41.13,41.19,41.06,41.18,1502700.0,28.2579,28.2991,28.2098,28.2923,1502700.0
2010-03-03 10:30:00,41.17,41.23,41.12,41.2,2051400.0,28.2854,28.3266,28.251,28.306,2051400.0
2010-03-03 11:00:00,41.21,41.28,41.18,41.26,1355700.0,28.3129,28.361,28.2923,28.3472,1355700.0
2010-03-03 11:30:00,41.27,41.28,41.19,41.24,557100.0,28.3541,28.361,28.2991,28.3335,557100.0
2010-03-03 12:00:00,41.23,41.24,41.15,41.16,432800.0,28.3266,28.3335,28.2717,28.2785,432800.0
2010-03-03 12:30:00,41.16,41.17,41.03,41.05,673100.0,28.2785,28.2854,28.1892,28.2029,673100.0
2010-03-03 13:00:00,41.04,41.11,41.03,41.03,473500.0,28.1961,28.2442,28.1892,28.1892,473500.0
2010-03-03 13:30:00,41.04,41.1,41.02,41.08,517100.0,28.1961,28.2373,28.1823,28.2236,517100.0
2010-03-03 14:00:00,41.08,41.1,40.9,40.93,662200.0,28.2236,28.2373,28.0999,28.1205,662200.0
2010-03-03 14:30:00,40.93,40.95,40.74,40.83,1675100.0,28.1205,28.1342,27.99,28.0518,1675100.0
2010-03-03 15:00:00,40.83,40.88,40.81,40.84,1189600.0,28.0518,28.0862,28.0381,28.0587,1189600.0
2010-03-03 15:30:00,40.83,40.95,40.76,40.76,2411300.0,28.0518,28.1342,28.0037,28.0037,2411300.0
2010-03-04 09:30:00,40.35,40.43,40.25,40.4,2439300.0,27.722,27.777,27.6533,27.7564,2439300.0
2010-03-04 10:00:00,40.4,40.44,40.16,40.23,2602500.0,27.7564,27.7839,27.5915,27.6396,2602500.0
2010-03-04 10:30:00,40.23,40.24,39.99,40.13,1862800.0,27.6396,27.6464,27.4747,27.5709,1862800.0
2010-03-04 11:00:00,40.12,40.26,40.11,40.21,1160500.0,27.564,27.6602,27.5571,27.6258,1160500.0
2010-03-04 11:30:00,40.22,40.24,40.12,40.18,641300.0,27.6327,27.6464,27.564,27.6052,641300.0
2010-03-04 12:00:00,40.18,40.19,40.08,40.13,1138400.0,27.6052,27.6121,27.5365,27.5709,1138400.0
2010-03-04 12:30:00,40.13,40.16,40.08,40.14,726000.0,27.5709,27.5915,27.5365,27.5777,726000.0
2010-03-04 13:00:00,40.14,40.17,40.1,40.13,883900.0,27.5777,27.5984,27.5503,27.5709,883900.0
2010-03-04 13:30:00,40.14,40.14,40.02,40.09,573500.0,27.5777,27.5777,27.4953,27.5434,573500.0
2010-03-04 14:00:00,40.09,40.15,40.05,40.12,777900.0,27.5434,27.5846,27.5159,27.564,777900.0
2010-03-04 14:30:00,40.13,40.16,40.11,40.14,464100.0,27.5709,27.5915,27.5571,27.5777,464100.0
2010-03-04 15:00:00,40.13,40.17,40.08,40.16,1053600.0,27.5709,27.5984,27.5365,27.5915,1053600.0
2010-03-04 15:30:00,40.16,40.28,40.15,40.18,3623600.0,27.5915,27.6739,27.5846,27.6052,3623600.0
2010-03-05 09:30:00,40.79,40.82,40.62,40.78,2231100.0,28.0243,28.0449,27.9075,28.0174,2231100.0
2010-03-05 10:00:00,40.78,40.94,40.73,40.92,1842900.0,28.0174,28.1274,27.9831,28.1136,1842900.0
2010-03-05 10:30:00,40.92,40.97,40.87,40.97,1058800.0,28.1136,28.148,28.0793,28.148,1058800.0
2010-03-05 11:00:00,40.97,41.05,40.96,41.02,1643400.0,28.148,28.2029,28.1411,28.1823,1643400.0
2010-03-05 11:30:00,41.01,41.01,40.93,40.96,576400.0,28.1755,28.1755,28.1205,28.1411,576400.0
2010-03-05 12:00:00,40.97,40.99,40.94,40.97,383800.0,28.148,28.1617,28.1274,28.148,383800.0
2010-03-05 12:30:00,40.97,41.02,40.95,41.02,350400.0,28.148,28.1823,28.1342,28.1823,350400.0
2010-03-05 13:00:00,41.02,41.03,40.95,41.02,684400.0,28.1823,28.1892,28.1342,28.1823,684400.0
2010-03-05 13:30:00,41.02,41.03,40.97,41.02,561800.0,28.1823,28.1892,28.148,28.1823,561800.0
2010-03-05 14:00:00,41.02,41.06,40.99,41.03,537800.0,28.1823,28.2098,28.1617,28.1892,537800.0
2010-03-05 14:30:00,41.03,41.13,41.0,41.12,993100.0,28.1892,28.2579,28.1686,28.251,993100.0
2010-03-05 15:00:00,41.12,41.19,41.06,41.1,1613700.0,28.251,28.2991,28.2098,28.2373,1613700.0
2010-03-05 15:30:00,41.09,41.17,41.05,41.16,5907700.0,28.2304,28.2854,28.2029,28.2785,5907700.0
2010-03-08 09:30:00,41.24,41.46,41.23,41.26,2300600.0,28.3335,28.4846,28.3266,28.3472,2300600.0
2010-03-08 10:00:00,41.26,41.41,41.24,41.39,1502000.0,28.3472,28.4503,28.3335,28.4365,1502000.0
2010-03-08 10:30:00,41.39,41.42,41.29,41.39,974500.0,28.4365,28.4572,28.3678,28.4365,974500.0
2010-03-08 11:00:00,41.38,41.42,41.28,41.29,839500.0,28.4297,28.4572,28.361,28.3678,839500.0
2010-03-08 11:30:00,41.28,41.38,41.26,41.33,520600.0,28.361,28.4297,28.3472,28.3953,520600.0
2010-03-08 12:00:00,41.33,41.38,41.31,41.38,639600.0,28.3953,28.4297,28.3816,28.4297,639600.0
2010-03-08 12:30:00,41.38,41.39,41.31,41.38,450500.0,28.4297,28.4365,28.3816,28.4297,450500.0
2010-03-08 13:00:00,41.37,41.46,41.37,41.44,780900.0,28.4228,28.4846,28.4228,28.4709,780900.0
2010-03-08 13:30:00,41.44,41.46,41.42,41.45,310900.0,28.4709,28.4846,28.4572,28.4778,310900.0
2010-03-08 14:00:00,41.45,41.47,41.38,41.41,773300.0,28.4778,28.4915,28.4297,28.4503,773300.0
2010-03-08 14:30:00,41.42,41.44,41.37,41.4,442900.0,28.4572,28.4709,28.4228,28.4434,442900.0
2010-03-08 15:00:00,41.39,41.43,41.36,41.39,639700.0,28.4365,28.464,28.4159,28.4365,639700.0
2010-03-08 15:30:00,41.39,41.42,41.25,41.31,2827700.0,28.4365,28.4572,28.3404,28.3816,2827700.0
2010-03-09 09:30:00,41.16,41.38,41.15,41.33,2112000.0,28.2785,28.4297,28.2717,28.3953,2112000.0
2010-03-09 10:00:00,41.33,41.42,41.27,41.38,986200.0,28.3953,28.4572,28.3541,28.4297,986200.0
2010-03-09 10:30:00,41.39,41.51,41.38,41.5,1260900.0,28.4365,28.519,28.4297,28.5121,1260900.0
2010-03-09 11:00:00,41.5,41.54,41.38,41.53,1179600.0,28.5121,28.5396,28.4297,28.5327,1179600.0
2010-03-09 11:30:00,41.52,41.58,41.49,41.57,641400.0,28.5259,28.5671,28.5052,28.5602,641400.0
2010-03-09 12:00:00,41.58,41.67,41.54,41.65,584500.0,28.5671,28.6289,28.5396,28.6152,584500.0
2010-03-09 12:30:00,41.66,41.66,41.59,41.64,1095300.0,28.622,28.622,28.5739,28.6083,1095300.0
2010-03-09 13:00:00,41.63,41.7,41.62,41.65,757100.0,28.6014,28.6495,28.5946,28.6152,757100.0
2010-03-09 13:30:00,41.64,41.67,41.59,41.61,603800.0,28.6083,28.6289,28.5739,28.5877,603800.0
2010-03-09 14:00:00,41.61,41.66,41.59,41.66,478300.0,28.5877,28.622,28.5739,28.622,478300.0
2010-03-09 14:30:00,41.66,41.67,41.43,41.44,906100.0,28.622,28.6289,28.464,28.4709,906100.0
2010-03-09 15:00:00,41.44,41.48,41.19,41.28,1804700.0,28.4709,28.4984,28.2991,28.361,1804700.0
2010-03-09 15:30:00,41.27,41.4,41.26,41.38,2899800.0,28.3541,28.4434,28.3472,28.4297,2899800.0
2010-03-10 09:30:00,41.35,41.53,41.31,41.42,1135800.0,28.4091,28.5327,28.3816,28.4572,1135800.0
2010-03-10 10:00:00,41.43,41.6,41.43,41.57,1108700.0,28.464,28.5808,28.464,28.5602,1108700.0
2010-03-10 10:30:00,41.57,41.68,41.57,41.65,1917200.0,28.5602,28.6358,28.5602,28.6152,1917200.0
2010-03-10 11:00:00,41.66,41.74,41.62,41.64,1394900.0,28.622,28.677,28.5946,28.6083,1394900.0
2010-03-10 11:30:00,41.64,41.66,41.51,41.56,981700.0,28.6083,28.622,28.519,28.5533,981700.0
2010-03-10 12:00:00,41.55,41.58,41.39,41.39,1686800.0,28.5465,28.5671,28.4365,28.4365,1686800.0
2010-03-10 12:30:00,41.39,41.5,41.32,41.48,1045300.0,28.4365,28.5121,28.3884,28.4984,1045300.0
2010-03-10 13:00:00,41.48,41.54,41.42,41.46,495800.0,28.4984,28.5396,28.4572,28.4846,495800.0
2010-03-10 13:30:00,41.46,41.52,41.42,41.42,463400.0,28.4846,28.5259,28.4572,28.4572,463400.0
2010-03-10 14:00:00,41.42,41.59,41.39,41.58,458100.0,28.4572,28.5739,28.4365,28.5671,458100.0
2010-03-10 14:30:00,41.59,41.64,41.55,41.55,654400.0,28.5739,28.6083,28.5465,28.5465,654400.0
2010-03-10 15:00:00,41.56,41.62,41.45,41.45,778600.0,28.5533,28.5946,28.4778,28.4778,778600.0
2010-03-10 15:30:00,41.45,41.54,41.38,41.52,3233100.0,28.4778,28.5396,28.4297,28.5259,3233100.0
2010-03-11 09:30:00,41.12,41.2,40.86,40.98,3679000.0,28.251,28.306,28.0724,28.1549,3679000.0
2010-03-11 10:00:00,40.97,41.16,40.97,41.03,1209800.0,28.148,28.2785,28.148,28.1892,1209800.0
2010-03-11 10:30:00,41.04,41.25,41.03,41.18,1069700.0,28.1961,28.3404,28.1892,28.2923,1069700.0
2010-03-11 11:00:00,41.18,41.2,41.12,41.14,689700.0,28.2923,28.306,28.251,28.2648,689700.0
2010-03-11 11:30:00,41.15,41.16,41.05,41.12,874600.0,28.2717,28.2785,28.2029,28.251,874600.0
2010-03-11 12:00:00,41.12,41.15,41.02,41.02,924400.0,28.251,28.2717,28.1823,28.1823,924400.0
2010-03-11 12:30:00,41.03,41.14,41.01,41.13,477900.0,28.1892,28.2648,28.1755,28.2579,477900.0
2010-03-11 13:00:00,41.14,41.2,41.12,41.15,511300.0,28.2648,28.306,28.251,28.2717,511300.0
2010-03-11 13:30:00,41.14,41.17,41.09,41.09,874900.0,28.2648,28.2854,28.2304,28.2304,874900.0
2010-03-11 14:00:00,41.09,41.12,41.05,41.12,740200.0,28.2304,28.251,28.2029,28.251,740200.0
2010-03-11 14:30:00,41.12,41.17,41.09,41.13,445900.0,28.251,28.2854,28.2304,28.2579,445900.0
2010-03-11 15:00:00,41.13,41.34,41.13,41.32,1107000.0,28.2579,28.4022,28.2579,28.3884,1107000.0
2010-03-11 15:30:00,41.32,41.43,41.26,41.36,1718100.0,28.3884,28.464,28.3472,28.4159,1718100.0
2010-03-12 09:30:00,41.44,41.47,41.29,41.35,1690000.0,28.4709,28.4915,28.3678,28.4091,1690000.0
2010-03-12 10:00:00,41.35,41.36,41.08,41.19,1659000.0,28.4091,28.4159,28.2236,28.2991,1659000.0
2010-03-12 10:30:00,41.2,41.24,41.13,41.21,906100.0,28.306,28.3335,28.2579,28.3129,906100.0
2010-03-12 11:00:00,41.21,41.29,41.17,41.23,605700.0,28.3129,28.3678,28.2854,28.3266,605700.0
2010-03-12 11:30:00,41.23,41.24,41.15,41.16,548700.0,28.3266,28.3335,28.2717,28.2785,548700.0
2010-03-12 12:00:00,41.16,41.19,41.11,41.17,374400.0,28.2785,28.2991,28.2442,28.2854,374400.0
2010-03-12 12:30:00,41.18,41.18,41.07,41.13,628800.0,28.2923,28.2923,28.2167,28.2579,628800.0
2010-03-12 13:00:00,41.12,41.21,41.12,41.18,465600.0,28.251,28.3129,28.251,28.2923,465600.0
2010-03-12 13:30:00,41.19,41.25,41.18,41.24,785300.0,28.2991,28.3404,28.2923,28.3335,785300.0
2010-03-12 14:00:00,41.24,41.27,41.19,41.21,725700.0,28.3335,28.3541,28.2991,28.3129,725700.0
2010-03-12 14:30:00,41.21,41.23,41.15,41.18,609000.0,28.3129,28.3266,28.2717,28.2923,609000.0
2010-03-12 15:00:00,41.19,41.21,41.09,41.1,589000.0,28.2991,28.3129,28.2304,28.2373,589000.0
2010-03-12 15:30:00,41.09,41.27,41.09,41.23,2857400.0,28.2304,28.3541,28.2304,28.3266,2857400.0
2010-03-15 09:30:00,40.82,40.91,40.66,40.68,1608400.0,28.0449,28.1068,27.935,27.9487,1608400.0
2010-03-15 10:00:00,40.67,40.74,40.62,40.68,2495500.0,27.9419,27.99,27.9075,27.9487,2495500.0
2010-03-15 10:30:00,40.69,40.75,40.65,40.68,1056900.0,27.9556,27.9968,27.9281,27.9487,1056900.0
2010-03-15 11:00:00,40.69,40.7,40.47,40.53,1457100.0,27.9556,27.9625,27.8045,27.8457,1457100.0
2010-03-15 11:30:00,40.53,40.58,40.5,40.56,1100300.0,27.8457,27.88,27.8251,27.8663,1100300.0
2010-03-15 12:00:00,40.56,40.61,40.5,40.58,497800.0,27.8663,27.9006,27.8251,27.88,497800.0
2010-03-15 12:30:00,40.57,40.64,40.55,40.58,694900.0,27.8732,27.9213,27.8594,27.88,694900.0
2010-03-15 13:00:00,40.58,40.62,40.56,40.61,481200.0,27.88,27.9075,27.8663,27.9006,481200.0
2010-03-15 13:30:00,40.6,40.67,40.6,40.63,316300.0,27.8938,27.9419,27.8938,27.9144,316300.0
2010-03-15 14:00:00,40.63,40.64,40.58,40.6,290600.0,27.9144,27.9213,27.88,27.8938,290600.0
2010-03-15 14:30:00,40.6,40.67,40.55,40.63,682500.0,27.8938,27.9419,27.8594,27.9144,682500.0
2010-03-15 15:00:00,40.64,40.77,40.63,40.74,817600.0,27.9213,28.0106,27.9144,27.99,817600.0
2010-03-15 15:30:00,40.74,40.86,40.7,40.75,2960100.0,27.99,28.0724,27.9625,27.9968,2960100.0
2010-03-16 09:30:00,40.76,40.77,40.54,40.62,2046600.0,28.0037,28.0106,27.8526,27.9075,2046600.0
2010-03-16 10:00:00,40.62,40.7,40.58,40.68,1454900.0,27.9075,27.9625,27.88,27.9487,1454900.0
2010-03-16 10:30:00,40.68,40.84,40.67,40.81,1315200.0,27.9487,28.0587,27.9419,28.0381,1315200.0
2010-03-16 11:00:00,40.82,40.93,40.81,40.9,1234100.0,28.0449,28.1205,28.0381,28.0999,1234100.0
2010-03-16 11:30:00,40.9,40.93,40.81,40.83,959400.0,28.0999,28.1205,28.0381,28.0518,959400.0
2010-03-16 12:00:00,40.83,40.86,40.8,40.82,617600.0,28.0518,28.0724,28.0312,28.0449,617600.0
2010-03-16 12:30:00,40.82,40.83,40.74,40.76,532000.0,28.0449,28.0518,27.99,28.0037,532000.0
2010-03-16 13:00:00,40.76,40.82,40.76,40.79,763900.0,28.0037,28.0449,28.0037,28.0243,763900.0
2010-03-16 13:30:00,40.78,40.81,40.68,40.77,1140700.0,28.0174,28.0381,27.9487,28.0106,1140700.0
2010-03-16 14:00:00,40.76,40.95,40.66,40.9,1965900.0,28.0037,28.1342,27.935,28.0999,1965900.0
2010-03-16 14:30:00,40.9,40.94,40.74,40.93,1065400.0,28.0999,28.1274,27.99,28.1205,1065400.0
2010-03-16 15:00:00,40.92,40.99,40.84,40.96,846300.0,28.1136,28.1617,28.0587,28.1411,846300.0
2010-03-16 15:30:00,40.96,41.07,40.93,40.95,3941000.0,28.1411,28.2167,28.1205,28.1342,3941000.0
2010-03-17 09:30:00,41.54,41.67,41.47,41.67,3416600.0,28.5396,28.6289,28.4915,28.6289,3416600.0
2010-03-17 10:00:00,41.67,41.7,41.54,41.55,3309300.0,28.6289,28.6495,28.5396,28.5465,3309300.0
2010-03-17 10:30:00,41.55,41.64,41.53,41.63,1742400.0,28.5465,28.6083,28.5327,28.6014,1742400.0
2010-03-17 11:00:00,41.63,41.71,41.6,41.69,1060900.0,28.6014,28.6564,28.5808,28.6427,1060900.0
2010-03-17 11:30:00,41.69,41.72,41.65,41.7,967800.0,28.6427,28.6633,28.6152,28.6495,967800.0
2010-03-17 12:00:00,41.7,41.74,41.68,41.7,841600.0,28.6495,28.677,28.6358,28.6495,841600.0
2010-03-17 12:30:00,41.71,41.74,41.69,41.74,519100.0,28.6564,28.677,28.6427,28.677,519100.0
2010-03-17 13:00:00,41.74,41.77,41.71,41.77,760500.0,28.677,28.6976,28.6564,28.6976,760500.0
2010-03-17 13:30:00,41.77,41.85,41.74,41.81,1120800.0,28.6976,28.7526,28.677,28.7251,1120800.0
2010-03-17 14:00:00,41.81,41.86,41.78,41.83,711400.0,28.7251,28.7594,28.7045,28.7388,711400.0
2010-03-17 14:30:00,41.83,41.85,41.55,41.55,1987000.0,28.7388,28.7526,28.5465,28.5465,1987000.0
2010-03-17 15:00:00,41.55,41.6,41.42,41.5,2142100.0,28.5465,28.5808,28.4572,28.5121,2142100.0
2010-03-17 15:30:00,41.49,41.64,41.41,41.63,4039500.0,28.5052,28.6083,28.4503,28.6014,4039500.0
2010-03-18 09:30:00,41.55,41.62,41.48,41.55,1904300.0,28.5465,28.5946,28.4984,28.5465,1904300.0
2010-03-18 10:00:00,41.55,41.61,41.44,41.47,1415000.0,28.5465,28.5877,28.4709,28.4915,1415000.0
2010-03-18 10:30:00,41.47,41.5,41.38,41.49,625200.0,28.4915,28.5121,28.4297,28.5052,625200.0
2010-03-18 11:00:00,41.49,41.5,41.43,41.44,715600.0,28.5052,28.5121,28.464,28.4709,715600.0
2010-03-18 11:30:00,41.44,41.45,41.26,41.31,2728700.0,28.4709,28.4778,28.3472,28.3816,2728700.0
2010-03-18 12:00:00,41.31,41.32,41.22,41.32,1551000.0,28.3816,28.3884,28.3197,28.3884,1551000.0
2010-03-18 12:30:00,41.32,41.33,41.26,41.3,612300.0,28.3884,28.3953,28.3472,28.3747,612300.0
2010-03-18 13:00:00,41.3,41.39,41.28,41.36,780800.0,28.3747,28.4365,28.361,28.4159,780800.0
2010-03-18 13:30:00,41.35,41.4,41.33,41.37,774600.0,28.4091,28.4434,28.3953,28.4228,774600.0
2010-03-18 14:00:00,41.37,41.39,41.32,41.36,569500.0,28.4228,28.4365,28.3884,28.4159,569500.0
2010-03-18 14:30:00,41.36,41.43,41.28,41.35,962300.0,28.4159,28.464,28.361,28.4091,962300.0
2010-03-18 15:00:00,41.34,41.38,41.29,41.37,812300.0,28.4022,28.4297,28.3678,28.4228,812300.0
2010-03-18 15:30:00,41.37,41.47,41.35,41.45,3556900.0,28.4228,28.4915,28.4091,28.4778,3556900.0
2010-03-19 09:30:00,41.47,41.5,41.27,41.33,2203100.0,28.4915,28.5121,28.3541,28.3953,2203100.0
2010-03-19 10:00:00,41.34,41.34,41.07,41.12,1425300.0,28.4022,28.4022,28.2167,28.251,1425300.0
2010-03-19 10:30:00,41.12,41.14,41.04,41.09,1071000.0,28.251,28.2648,28.1961,28.2304,1071000.0
2010-03-19 11:00:00,41.09,41.1,40.88,40.95,1382400.0,28.2304,28.2373,28.0862,28.1342,1382400.0
2010-03-19 11:30:00,40.95,41.08,40.89,41.07,984400.0,28.1342,28.2236,28.093,28.2167,984400.0
2010-03-19 12:00:00,41.06,41.11,40.99,41.03,1230500.0,28.2098,28.2442,28.1617,28.1892,1230500.0
2010-03-19 12:30:00,41.03,41.08,40.98,41.08,1127100.0,28.1892,28.2236,28.1549,28.2236,1127100.0
2010-03-19 13:00:00,41.07,41.1,41.05,41.09,861400.0,28.2167,28.2373,28.2029,28.2304,861400.0
2010-03-19 13:30:00,41.09,41.09,41.02,41.08,605000.0,28.2304,28.2304,28.1823,28.2236,605000.0
2010-03-19 14:00:00,41.08,41.15,41.06,41.15,840600.0,28.2236,28.2717,28.2098,28.2717,840600.0
2010-03-19 14:30:00,41.15,41.16,41.08,41.09,485500.0,28.2717,28.2785,28.2236,28.2304,485500.0
2010-03-19 15:00:00,41.09,41.12,41.05,41.05,730700.0,28.2304,28.251,28.2029,28.2029,730700.0
2010-03-19 15:30:00,41.05,41.12,40.94,41.07,5304900.0,28.2029,28.251,28.1274,28.2167,5304900.0
2010-03-22 09:30:00,40.61,40.9,40.56,40.84,2137000.0,27.9006,28.0999,27.8663,28.0587,2137000.0
2010-03-22 10:00:00,40.84,41.03,40.81,41.0,1187200.0,28.0587,28.1892,28.0381,28.1686,1187200.0
2010-03-22 10:30:00,41.0,41.07,40.96,41.01,804400.0,28.1686,28.2167,28.1411,28.1755,804400.0
2010-03-22 11:00:00,41.01,41.11,41.0,41.0,939200.0,28.1755,28.2442,28.1686,28.1686,939200.0
2010-03-22 11:30:00,41.0,41.04,40.94,41.03,641700.0,28.1686,28.1961,28.1274,28.1892,641700.0
2010-03-22 12:00:00,41.03,41.06,40.98,41.05,770800.0,28.1892,28.2098,28.1549,28.2029,770800.0
2010-03-22 12:30:00,41.05,41.1,41.03,41.08,426300.0,28.2029,28.2373,28.1892,28.2236,426300.0
2010-03-22 13:00:00,41.09,41.19,41.08,41.08,374600.0,28.2304,28.2991,28.2236,28.2236,374600.0
2010-03-22 13:30:00,41.08,41.11,41.04,41.04,330000.0,28.2236,28.2442,28.1961,28.1961,330000.0
2010-03-22 14:00:00,41.04,41.08,41.0,41.05,486600.0,28.1961,28.2236,28.1686,28.2029,486600.0
2010-03-22 14:30:00,41.06,41.19,41.05,41.14,642100.0,28.2098,28.2991,28.2029,28.2648,642100.0
2010-03-22 15:00:00,41.13,41.19,41.09,41.15,392300.0,28.2579,28.2991,28.2304,28.2717,392300.0
2010-03-22 15:30:00,41.14,41.19,41.06,41.1,3242800.0,28.2648,28.2991,28.2098,28.2373,3242800.0
2010-03-23 09:30:00,41.05,41.06,40.88,40.99,1473900.0,28.2029,28.2098,28.0862,28.1617,1473900.0
2010-03-23 10:00:00,40.98,41.09,40.9,41.01,1246500.0,28.1549,28.2304,28.0999,28.1755,1246500.0
2010-03-23 10:30:00,41.01,41.07,40.92,40.95,772900.0,28.1755,28.2167,28.1136,28.1342,772900.0
2010-03-23 11:00:00,40.94,40.98,40.87,40.93,1424300.0,28.1274,28.1549,28.0793,28.1205,1424300.0
2010-03-23 11:30:00,40.94,41.05,40.88,41.03,891400.0,28.1274,28.2029,28.0862,28.1892,891400.0
2010-03-23 12:00:00,41.02,41.12,40.99,41.01,923500.0,28.1823,28.251,28.1617,28.1755,923500.0
2010-03-23 12:30:00,41.01,41.02,40.91,40.96,590000.0,28.1755,28.1823,28.1068,28.1411,590000.0
2010-03-23 13:00:00,40.96,41.01,40.95,41.0,207600.0,28.1411,28.1755,28.1342,28.1686,207600.0
2010-03-23 13:30:00,41.01,41.01,40.93,40.93,275600.0,28.1755,28.1755,28.1205,28.1205,275600.0
2010-03-23 14:00:00,40.93,41.05,40.93,41.04,405000.0,28.1205,28.2029,28.1205,28.1961,405000.0
2010-03-23 14:30:00,41.04,41.08,40.99,41.08,606900.0,28.1961,28.2236,28.1617,28.2236,606900.0
2010-03-23 15:00:00,41.08,41.26,41.05,41.25,1189100.0,28.2236,28.3472,28.2029,28.3404,1189100.0
2010-03-23 15:30:00,41.25,41.34,41.21,41.22,2534600.0,28.3404,28.4022,28.3129,28.3197,2534600.0
2010-03-24 09:30:00,40.84,40.93,40.73,40.75,1712400.0,28.0587,28.1205,27.9831,27.9968,1712400.0
2010-03-24 10:00:00,40.75,40.93,40.67,40.83,1441000.0,27.9968,28.1205,27.9419,28.0518,1441000.0
2010-03-24 10:30:00,40.84,40.88,40.77,40.84,1429400.0,28.0587,28.0862,28.0106,28.0587,1429400.0
2010-03-24 11:00:00,40.83,40.86,40.61,40.67,1518300.0,28.0518,28.0724,27.9006,27.9419,1518300.0
2010-03-24 11:30:00,40.66,40.76,40.64,40.75,1275300.0,27.935,28.0037,27.9213,27.9968,1275300.0
2010-03-24 12:00:00,40.75,40.79,40.68,40.71,1439300.0,27.9968,28.0243,27.9487,27.9694,1439300.0
2010-03-24 12:30:00,40.7,40.79,40.7,40.74,997000.0,27.9625,28.0243,27.9625,27.99,997000.0
2010-03-24 13:00:00,40.74,40.74,40.58,40.65,1282800.0,27.99,27.99,27.88,27.9281,1282800.0
2010-03-24 13:30:00,40.65,40.69,40.53,40.6,801100.0,27.9281,27.9556,27.8457,27.8938,801100.0
2010-03-24 14:00:00,40.6,40.72,40.58,40.66,1061500.0,27.8938,27.9762,27.88,27.935,1061500.0
2010-03-24 14:30:00,40.66,40.68,40.58,40.6,787400.0,27.935,27.9487,27.88,27.8938,787400.0
2010-03-24 15:00:00,40.59,40.68,40.56,40.65,1383700.0,27.8869,27.9487,27.8663,27.9281,1383700.0
2010-03-24 15:30:00,40.65,40.77,40.64,40.75,4485400.0,27.9281,28.0106,27.9213,27.9968,4485400.0
2010-03-25 09:30:00,40.59,40.64,40.44,40.49,2760900.0,27.8869,27.9213,27.7839,27.8182,2760900.0
2010-03-25 10:00:00,40.49,40.55,40.37,40.45,1584700.0,27.8182,27.8594,27.7358,27.7907,1584700.0
2010-03-25 10:30:00,40.46,40.51,40.43,40.44,963200.0,27.7976,27.8319,27.777,27.7839,963200.0
2010-03-25 11:00:00,40.44,40.61,40.44,40.56,2071700.0,27.7839,27.9006,27.7839,27.8663,2071700.0
2010-03-25 11:30:00,40.57,40.61,40.51,40.54,1712600.0,27.8732,27.9006,27.8319,27.8526,1712600.0
2010-03-25 12:00:00,40.54,40.56,40.47,40.51,1882900.0,27.8526,27.8663,27.8045,27.8319,1882900.0
2010-03-25 12:30:00,40.51,40.62,40.51,40.59,725100.0,27.8319,27.9075,27.8319,27.8869,725100.0
2010-03-25 13:00:00,40.59,40.69,40.55,40.66,1441300.0,27.8869,27.9556,27.8594,27.935,1441300.0
2010-03-25 13:30:00,40.65,40.65,40.41,40.49,1845000.0,27.9281,27.9281,27.7632,27.8182,1845000.0
2010-03-25 14:00:00,40.49,40.54,40.33,40.36,1266400.0,27.8182,27.8526,27.7083,27.7289,1266400.0
2010-03-25 14:30:00,40.35,40.39,40.24,40.31,1423200.0,27.722,27.7495,27.6464,27.6945,1423200.0
2010-03-25 15:00:00,40.31,40.46,40.31,40.31,1734200.0,27.6945,27.7976,27.6945,27.6945,1734200.0
2010-03-25 15:30:00,40.32,40.33,39.91,40.04,9277800.0,27.7014,27.7083,27.4197,27.509,9277800.0
2010-03-26 09:30:00,40.81,40.86,40.63,40.81,3139300.0,28.0381,28.0724,27.9144,28.0381,3139300.0
2010-03-26 10:00:00,40.82,41.06,40.82,41.06,3449400.0,28.0449,28.2098,28.0449,28.2098,3449400.0
2010-03-26 10:30:00,41.06,41.13,40.84,40.86,2326800.0,28.2098,28.2579,28.0587,28.0724,2326800.0
2010-03-26 11:00:00,40.85,40.95,40.85,40.91,1715100.0,28.0655,28.1342,28.0655,28.1068,1715100.0
2010-03-26 11:30:00,40.92,40.92,40.8,40.82,1190300.0,28.1136,28.1136,28.0312,28.0449,1190300.0
2010-03-26 12:00:00,40.81,40.87,40.63,40.67,874700.0,28.0381,28.0793,27.9144,27.9419,874700.0
2010-03-26 12:30:00,40.67,40.71,40.56,40.6,1073600.0,27.9419,27.9694,27.8663,27.8938,1073600.0
2010-03-26 13:00:00,40.59,40.63,40.44,40.6,1460600.0,27.8869,27.9144,27.7839,27.8938,1460600.0
2010-03-26 13:30:00,40.59,40.67,40.56,40.61,639900.0,27.8869,27.9419,27.8663,27.9006,639900.0
2010-03-26 14:00:00,40.6,40.73,40.55,40.73,1481900.0,27.8938,27.9831,27.8594,27.9831,1481900.0
2010-03-26 14:30:00,40.73,40.83,40.72,40.76,942200.0,27.9831,28.0518,27.9762,28.0037,942200.0
2010-03-26 15:00:00,40.76,40.78,40.68,40.75,532400.0,28.0037,28.0174,27.9487,27.9968,532400.0
2010-03-26 15:30:00,40.74,40.85,40.72,40.82,4437400.0,27.99,28.0655,27.9762,28.0449,4437400.0
2010-03-29 09:30:00,41.15,41.4,41.14,41.32,3606500.0,28.2717,28.4434,28.2648,28.3884,3606500.0
2010-03-29 10:00:00,41.32,41.48,41.3,41.38,4695500.0,28.3884,28.4984,28.3747,28.4297,4695500.0
2010-03-29 10:30:00,41.37,41.51,41.28,41.5,3076600.0,28.4228,28.519,28.361,28.5121,3076600.0
2010-03-29 11:00:00,41.5,41.65,41.5,41.61,2875600.0,28.5121,28.6152,28.5121,28.5877,2875600.0
2010-03-29 11:30:00,41.62,41.64,41.55,41.59,743000.0,28.5946,28.6083,28.5465,28.5739,743000.0
2010-03-29 12:00:00,41.59,41.61,41.56,41.59,949900.0,28.5739,28.5877,28.5533,28.5739,949900.0
2010-03-29 12:30:00,41.6,41.6,41.52,41.53,1820300.0,28.5808,28.5808,28.5259,28.5327,1820300.0
2010-03-29 13:00:00,41.53,41.58,41.52,41.57,563400.0,28.5327,28.5671,28.5259,28.5602,563400.0
2010-03-29 13:30:00,41.57,41.58,41.53,41.57,1030900.0,28.5602,28.5671,28.5327,28.5602,1030900.0
2010-03-29 14:00:00,41.56,41.6,41.55,41.57,986600.0,28.5533,28.5808,28.5465,28.5602,986600.0
2010-03-29 14:30:00,41.57,41.6,41.54,41.6,1685600.0,28.5602,28.5808,28.5396,28.5808,1685600.0
2010-03-29 15:00:00,41.6,41.61,41.55,41.57,1213500.0,28.5808,28.5877,28.5465,28.5602,1213500.0
2010-03-29 15:30:00,41.57,41.65,41.54,41.63,5312100.0,28.5602,28.6152,28.5396,28.6014,5312100.0
2010-03-30 09:30:00,42.02,42.35,42.02,42.3,4793800.0,28.8694,29.0961,28.8694,29.0617,4793800.0
2010-03-30 10:00:00,42.31,42.34,42.16,42.23,3706300.0,29.0686,29.0892,28.9656,29.0137,3706300.0
2010-03-30 10:30:00,42.23,42.32,42.22,42.28,2570500.0,29.0137,29.0755,29.0068,29.048,2570500.0
2010-03-30 11:00:00,42.29,42.29,42.0,42.09,3587400.0,29.0549,29.0549,28.8556,28.9175,3587400.0
2010-03-30 11:30:00,42.1,42.19,42.06,42.17,854500.0,28.9243,28.9862,28.8969,28.9724,854500.0
2010-03-30 12:00:00,42.18,42.22,42.12,42.22,762600.0,28.9793,29.0068,28.9381,29.0068,762600.0
2010-03-30 12:30:00,42.21,42.23,42.18,42.21,1379100.0,28.9999,29.0137,28.9793,28.9999,1379100.0
2010-03-30 13:00:00,42.22,42.22,42.09,42.13,768400.0,29.0068,29.0068,28.9175,28.9449,768400.0
2010-03-30 13:30:00,42.14,42.2,42.11,42.18,484200.0,28.9518,28.993,28.9312,28.9793,484200.0
2010-03-30 14:00:00,42.19,42.25,42.15,42.25,948900.0,28.9862,29.0274,28.9587,29.0274,948900.0
2010-03-30 14:30:00,42.24,42.35,42.24,42.32,1821800.0,29.0205,29.0961,29.0205,29.0755,1821800.0
2010-03-30 15:00:00,42.33,42.35,42.26,42.34,2060500.0,29.0824,29.0961,29.0343,29.0892,2060500.0
2010-03-30 15:30:00,42.34,42.4,42.19,42.27,9681900.0,29.0892,29.1304,28.9862,29.0411,9681900.0
2010-03-31 09:30:00,41.96,42.15,41.93,42.07,5453500.0,28.8282,28.9587,28.8075,28.9037,5453500.0
2010-03-31 10:00:00,42.07,42.15,42.0,42.09,1579700.0,28.9037,28.9587,28.8556,28.9175,1579700.0
2010-03-31 10:30:00,42.09,42.17,42.05,42.16,2950300.0,28.9175,28.9724,28.89,28.9656,2950300.0
2010-03-31 11:00:00,42.16,42.19,42.11,42.14,2060800.0,28.9656,28.9862,28.9312,28.9518,2060800.0
2010-03-31 11:30:00,42.14,42.32,42.14,42.3,1579400.0,28.9518,29.0755,28.9518,29.0617,1579400.0
2010-03-31 12:00:00,42.31,42.37,42.26,42.29,2046900.0,29.0686,29.1098,29.0343,29.0549,2046900.0
2010-03-31 12:30:00,42.29,42.35,42.25,42.31,1152400.0,29.0549,29.0961,29.0274,29.0686,1152400.0
2010-03-31 13:00:00,42.31,42.32,42.25,42.31,772400.0,29.0686,29.0755,29.0274,29.0686,772400.0
2010-03-31 13:30:00,42.32,42.33,42.29,42.32,1007800.0,29.0755,29.0824,29.0549,29.0755,1007800.0
2010-03-31 14:00:00,42.32,42.36,42.27,42.34,903700.0,29.0755,29.103,29.0411,29.0892,903700.0
2010-03-31 14:30:00,42.35,42.35,42.15,42.2,1283800.0,29.0961,29.0961,28.9587,28.993,1283800.0
2010-03-31 15:00:00,42.19,42.2,42.08,42.16,1520000.0,28.9862,28.993,28.9106,28.9656,1520000.0
2010-03-31 15:30:00,42.16,42.18,42.01,42.11,5019200.0,28.9656,28.9793,28.8625,28.9312,5019200.0
2010-04-01 09:30:00,42.91,43.25,42.9,43.13,4597400.0,29.4808,29.7144,29.474,29.632,4597400.0
2010-04-01 10:00:00,43.14,43.22,43.05,43.1,3461100.0,29.6389,29.6938,29.577,29.6114,3461100.0
2010-04-01 10:30:00,43.11,43.22,43.07,43.14,2491100.0,29.6182,29.6938,29.5908,29.6389,2491100.0
2010-04-01 11:00:00,43.14,43.24,43.11,43.23,1551800.0,29.6389,29.7076,29.6182,29.7007,1551800.0
2010-04-01 11:30:00,43.23,43.31,43.22,43.27,1769400.0,29.7007,29.7557,29.6938,29.7282,1769400.0
2010-04-01 12:00:00,43.27,43.31,43.23,43.27,1375900.0,29.7282,29.7557,29.7007,29.7282,1375900.0
2010-04-01 12:30:00,43.26,43.28,43.23,43.25,1021500.0,29.7213,29.735,29.7007,29.7144,1021500.0
2010-04-01 13:00:00,43.24,43.25,43.19,43.22,848500.0,29.7076,29.7144,29.6732,29.6938,848500.0
2010-04-01 13:30:00,43.21,43.27,43.1,43.1,1172700.0,29.687,29.7282,29.6114,29.6114,1172700.0
2010-04-01 14:00:00,43.11,43.18,43.07,43.11,1085400.0,29.6182,29.6663,29.5908,29.6182,1085400.0
2010-04-01 14:30:00,43.11,43.26,42.94,43.08,1662100.0,29.6182,29.7213,29.5015,29.5976,1662100.0
2010-04-01 15:00:00,43.07,43.16,43.05,43.05,2412300.0,29.5908,29.6526,29.577,29.577,2412300.0
2010-04-01 15:30:00,43.05,43.29,43.05,43.26,5777200.0,29.577,29.7419,29.577,29.7213,5777200.0
2010-04-05 09:30:00,43.49,43.73,43.4,43.67,3016400.0,29.8793,30.0442,29.8175,30.003,3016400.0
2010-04-05 10:00:00,43.67,43.8,43.63,43.73,1607000.0,30.003,30.0923,29.9755,30.0442,1607000.0
2010-04-05 10:30:00,43.73,43.85,43.71,43.81,1161400.0,30.0442,30.1267,30.0305,30.0992,1161400.0
2010-04-05 11:00:00,43.81,43.85,43.77,43.84,1010300.0,30.0992,30.1267,30.0717,30.1198,1010300.0
2010-04-05 11:30:00,43.84,43.85,43.75,43.82,787300.0,30.1198,30.1267,30.058,30.106,787300.0
2010-04-05 12:00:00,43.82,43.82,43.77,43.8,320700.0,30.106,30.106,30.0717,30.0923,320700.0
2010-04-05 12:30:00,43.81,43.84,43.78,43.8,533300.0,30.0992,30.1198,30.0786,30.0923,533300.0
2010-04-05 13:00:00,43.81,43.84,43.79,43.83,735300.0,30.0992,30.1198,30.0854,30.1129,735300.0
2010-04-05 13:30:00,43.83,43.85,43.75,43.78,671800.0,30.1129,30.1267,30.058,30.0786,671800.0
2010-04-05 14:00:00,43.79,43.81,43.77,43.79,666200.0,30.0854,30.0992,30.0717,30.0854,666200.0
2010-04-05 14:30:00,43.79,43.85,43.75,43.75,1036800.0,30.0854,30.1267,30.058,30.058,1036800.0
2010-04-05 15:00:00,43.76,43.78,43.72,43.75,577500.0,30.0648,30.0786,30.0373,30.058,577500.0
2010-04-05 15:30:00,43.74,43.81,43.71,43.77,3785800.0,30.0511,30.0992,30.0305,30.0717,3785800.0
2010-04-06 09:30:00,43.5,43.71,43.5,43.68,1520700.0,29.8862,30.0305,29.8862,30.0099,1520700.0
2010-04-06 10:00:00,43.68,43.78,43.61,43.74,1427500.0,30.0099,30.0786,29.9618,30.0511,1427500.0
2010-04-06 10:30:00,43.75,43.77,43.7,43.73,810600.0,30.058,30.0717,30.0236,30.0442,810600.0
2010-04-06 11:00:00,43.72,43.84,43.7,43.82,1107000.0,30.0373,30.1198,30.0236,30.106,1107000.0
2010-04-06 11:30:00,43.82,43.84,43.75,43.76,742000.0,30.106,30.1198,30.058,30.0648,742000.0
2010-04-06 12:00:00,43.77,43.8,43.75,43.76,503700.0,30.0717,30.0923,30.058,30.0648,503700.0
2010-04-06 12:30:00,43.76,43.76,43.7,43.75,612800.0,30.0648,30.0648,30.0236,30.058,612800.0
2010-04-06 13:00:00,43.76,43.82,43.75,43.79,529200.0,30.0648,30.106,30.058,30.0854,529200.0
2010-04-06 13:30:00,43.8,43.81,43.73,43.74,521800.0,30.0923,30.0992,30.0442,30.0511,521800.0
2010-04-06 14:00:00,43.74,43.94,43.73,43.88,2149300.0,30.0511,30.1885,30.0442,30.1473,2149300.0
2010-04-06 14:30:00,43.89,43.94,43.88,43.89,1271300.0,30.1541,30.1885,30.1473,30.1541,1271300.0
2010-04-06 15:00:00,43.89,43.92,43.66,43.79,1364500.0,30.1541,30.1747,29.9961,30.0854,1364500.0
2010-04-06 15:30:00,43.79,43.86,43.78,43.84,3502300.0,30.0854,30.1335,30.0786,30.1198,3502300.0
2010-04-07 09:30:00,43.78,43.84,43.68,43.74,3021300.0,30.0786,30.1198,30.0099,30.0511,3021300.0
2010-04-07 10:00:00,43.74,43.76,43.63,43.73,1969800.0,30.0511,30.0648,29.9755,30.0442,1969800.0
2010-04-07 10:30:00,43.73,43.74,43.48,43.53,2438400.0,30.0442,30.0511,29.8725,29.9068,2438400.0
2010-04-07 11:00:00,43.54,43.67,43.5,43.65,1785600.0,29.9137,30.003,29.8862,29.9892,1785600.0
2010-04-07 11:30:00,43.65,43.67,43.58,43.67,887400.0,29.9892,30.003,29.9412,30.003,887400.0
2010-04-07 12:00:00,43.67,43.69,43.61,43.61,377100.0,30.003,30.0167,29.9618,29.9618,377100.0
2010-04-07 12:30:00,43.62,43.64,43.59,43.63,482700.0,29.9686,29.9824,29.948,29.9755,482700.0
2010-04-07 13:00:00,43.62,43.76,43.62,43.74,1001200.0,29.9686,30.0648,29.9686,30.0511,1001200.0
2010-04-07 13:30:00,43.75,43.75,43.65,43.72,668000.0,30.058,30.058,29.9892,30.0373,668000.0
2010-04-07 14:00:00,43.71,43.72,43.53,43.54,928700.0,30.0305,30.0373,29.9068,29.9137,928700.0
2010-04-07 14:30:00,43.54,43.58,43.47,43.5,1452500.0,29.9137,29.9412,29.8656,29.8862,1452500.0
2010-04-07 15:00:00,43.49,43.49,43.23,43.35,3687700.0,29.8793,29.8793,29.7007,29.7831,3687700.0
2010-04-07 15:30:00,43.35,43.62,43.31,43.58,4779000.0,29.7831,29.9686,29.7557,29.9412,4779000.0
2010-04-08 09:30:00,43.42,43.44,43.15,43.18,2993600.0,29.8312,29.845,29.6457,29.6663,2993600.0
2010-04-08 10:00:00,43.18,43.38,43.16,43.37,1985400.0,29.6663,29.8037,29.6526,29.7969,1985400.0
2010-04-08 10:30:00,43.37,43.42,43.35,43.41,1165800.0,29.7969,29.8312,29.7831,29.8244,1165800.0
2010-04-08 11:00:00,43.41,43.49,43.4,43.41,687400.0,29.8244,29.8793,29.8175,29.8244,687400.0
2010-04-08 11:30:00,43.41,43.59,43.4,43.58,1078600.0,29.8244,29.948,29.8175,29.9412,1078600.0
2010-04-08 12:00:00,43.59,43.73,43.57,43.72,1504900.0,29.948,30.0442,29.9343,30.0373,1504900.0
2010-04-08 12:30:00,43.72,43.77,43.67,43.76,1022500.0,30.0373,30.0717,30.003,30.0648,1022500.0
2010-04-08 13:00:00,43.77,43.83,43.76,43.78,1034700.0,30.0717,30.1129,30.0648,30.0786,1034700.0
2010-04-08 13:30:00,43.77,43.93,43.76,43.84,1425900.0,30.0717,30.1816,30.0648,30.1198,1425900.0
2010-04-08 14:00:00,43.84,43.88,43.82,43.87,502200.0,30.1198,30.1473,30.106,30.1404,502200.0
2010-04-08 14:30:00,43.87,43.94,43.82,43.91,731400.0,30.1404,30.1885,30.106,30.1679,731400.0
2010-04-08 15:00:00,43.91,43.92,43.83,43.86,704600.0,30.1679,30.1747,30.1129,30.1335,704600.0
2010-04-08 15:30:00,43.86,43.87,43.77,43.82,3298300.0,30.1335,30.1404,30.0717,30.106,3298300.0
2010-04-09 09:30:00,44.17,44.37,44.14,44.36,2264700.0,30.3465,30.4839,30.3259,30.477,2264700.0
2010-04-09 10:00:00,44.35,44.48,44.33,44.38,2721100.0,30.4702,30.5595,30.4564,30.4908,2721100.0
2010-04-09 10:30:00,44.38,44.46,44.3,44.36,1709300.0,30.4908,30.5457,30.4358,30.477,1709300.0
2010-04-09 11:00:00,44.36,44.49,44.34,44.49,1111600.0,30.477,30.5664,30.4633,30.5664,1111600.0
2010-04-09 11:30:00,44.49,44.52,44.45,44.5,889200.0,30.5664,30.587,30.5389,30.5732,889200.0
2010-04-09 12:00:00,44.5,44.54,44.48,44.5,905100.0,30.5732,30.6007,30.5595,30.5732,905100.0
2010-04-09 12:30:00,44.51,44.51,44.42,44.45,624800.0,30.5801,30.5801,30.5183,30.5389,624800.0
2010-04-09 13:00:00,44.45,44.46,44.36,44.43,977600.0,30.5389,30.5457,30.477,30.5251,977600.0
2010-04-09 13:30:00,44.43,44.45,44.37,44.37,513200.0,30.5251,30.5389,30.4839,30.4839,513200.0
2010-04-09 14:00:00,44.38,44.46,44.35,44.43,522500.0,30.4908,30.5457,30.4702,30.5251,522500.0
2010-04-09 14:30:00,44.44,44.5,44.42,44.48,726600.0,30.532,30.5732,30.5183,30.5595,726600.0
2010-04-09 15:00:00,44.48,44.52,44.44,44.51,657400.0,30.5595,30.587,30.532,30.5801,657400.0
2010-04-09 15:30:00,44.52,44.6,44.49,44.6,4570800.0,30.587,30.6419,30.5664,30.6419,4570800.0
2010-04-12 09:30:00,44.02,44.2,43.96,43.96,3160000.0,30.2435,30.3671,30.2022,30.2022,3160000.0
2010-04-12 10:00:00,43.97,44.09,43.93,44.08,845100.0,30.2091,30.2915,30.1816,30.2847,845100.0
2010-04-12 10:30:00,44.09,44.1,43.99,44.09,518100.0,30.2915,30.2984,30.2228,30.2915,518100.0
2010-04-12 11:00:00,44.09,44.14,44.0,44.06,454700.0,30.2915,30.3259,30.2297,30.2709,454700.0
2010-04-12 11:30:00,44.05,44.07,44.01,44.05,417500.0,30.2641,30.2778,30.2366,30.2641,417500.0
2010-04-12 12:00:00,44.05,44.07,44.01,44.03,296700.0,30.2641,30.2778,30.2366,30.2503,296700.0
2010-04-12 12:30:00,44.03,44.09,44.02,44.09,193900.0,30.2503,30.2915,30.2435,30.2915,193900.0
2010-04-12 13:00:00,44.08,44.21,44.08,44.18,1065200.0,30.2847,30.374,30.2847,30.3534,1065200.0
2010-04-12 13:30:00,44.17,44.21,44.11,44.11,403200.0,30.3465,30.374,30.3053,30.3053,403200.0
2010-04-12 14:00:00,44.11,44.15,44.09,44.15,379600.0,30.3053,30.3328,30.2915,30.3328,379600.0
2010-04-12 14:30:00,44.14,44.17,44.09,44.16,361600.0,30.3259,30.3465,30.2915,30.3396,361600.0
2010-04-12 15:00:00,44.16,44.17,44.05,44.09,704500.0,30.3396,30.3465,30.2641,30.2915,704500.0
2010-04-12 15:30:00,44.09,44.1,43.99,44.0,3485100.0,30.2915,30.2984,30.2228,30.2297,3485100.0
2010-04-13 09:30:00,43.75,43.84,43.63,43.76,1521400.0,30.058,30.1198,29.9755,30.0648,1521400.0
2010-04-13 10:00:00,43.76,43.78,43.53,43.54,975500.0,30.0648,30.0786,29.9068,29.9137,975500.0
2010-04-13 10:30:00,43.53,43.54,43.36,43.44,4740800.0,29.9068,29.9137,29.79,29.845,4740800.0
2010-04-13 11:00:00,43.44,43.53,43.38,43.5,1405900.0,29.845,29.9068,29.8037,29.8862,1405900.0
2010-04-13 11:30:00,43.5,43.56,43.49,43.52,614000.0,29.8862,29.9274,29.8793,29.8999,614000.0
2010-04-13 12:00:00,43.52,43.61,43.48,43.59,528300.0,29.8999,29.9618,29.8725,29.948,528300.0
2010-04-13 12:30:00,43.59,43.63,43.55,43.62,277000.0,29.948,29.9755,29.9205,29.9686,277000.0
2010-04-13 13:00:00,43.61,43.67,43.6,43.63,703300.0,29.9618,30.003,29.9549,29.9755,703300.0
2010-04-13 13:30:00,43.62,43.72,43.62,43.69,610000.0,29.9686,30.0373,29.9686,30.0167,610000.0
2010-04-13 14:00:00,43.69,43.72,43.64,43.65,383500.0,30.0167,30.0373,29.9824,29.9892,383500.0
2010-04-13 14:30:00,43.65,43.7,43.63,43.65,800600.0,29.9892,30.0236,29.9755,29.9892,800600.0
2010-04-13 15:00:00,43.66,43.8,43.63,43.78,852800.0,29.9961,30.0923,29.9755,30.0786,852800.0
2010-04-13 15:30:00,43.77,43.83,43.73,43.81,2209300.0,30.0717,30.1129,30.0442,30.0992,2209300.0
2010-04-14 09:30:00,43.95,44.04,43.93,43.95,1515000.0,30.1954,30.2572,30.1816,30.1954,1515000.0
2010-04-14 10:00:00,43.95,44.01,43.85,43.98,1627300.0,30.1954,30.2366,30.1267,30.216,1627300.0
2010-04-14 10:30:00,43.98,44.11,43.94,44.1,1276100.0,30.216,30.3053,30.1885,30.2984,1276100.0
2010-04-14 11:00:00,44.1,44.14,44.08,44.13,1218200.0,30.2984,30.3259,30.2847,30.319,1218200.0
2010-04-14 11:30:00,44.14,44.15,44.09,44.13,602200.0,30.3259,30.3328,30.2915,30.319,602200.0
2010-04-14 12:00:00,44.13,44.14,44.08,44.11,705900.0,30.319,30.3259,30.2847,30.3053,705900.0
2010-04-14 12:30:00,44.12,44.15,44.08,44.14,533000.0,30.3122,30.3328,30.2847,30.3259,533000.0
2010-04-14 13:00:00,44.15,44.19,44.14,44.19,531200.0,30.3328,30.3602,30.3259,30.3602,531200.0
2010-04-14 13:30:00,44.2,44.2,44.07,44.08,535000.0,30.3671,30.3671,30.2778,30.2847,535000.0
2010-04-14 14:00:00,44.08,44.18,44.08,44.16,548600.0,30.2847,30.3534,30.2847,30.3396,548600.0
2010-04-14 14:30:00,44.17,44.2,44.16,44.2,475900.0,30.3465,30.3671,30.3396,30.3671,475900.0
2010-04-14 15:00:00,44.19,44.21,44.15,44.21,752200.0,30.3602,30.374,30.3328,30.374,752200.0
2010-04-14 15:30:00,44.21,44.35,44.2,44.27,4605000.0,30.374,30.4702,30.3671,30.4152,4605000.0
2010-04-15 09:30:00,43.91,43.93,43.83,43.86,1290800.0,30.1679,30.1816,30.1129,30.1335,1290800.0
2010-04-15 10:00:00,43.87,44.0,43.82,43.95,1285200.0,30.1404,30.2297,30.106,30.1954,1285200.0
2010-04-15 10:30:00,43.95,44.11,43.94,44.09,2194400.0,30.1954,30.3053,30.1885,30.2915,2194400.0
2010-04-15 11:00:00,44.09,44.1,43.92,43.92,967300.0,30.2915,30.2984,30.1747,30.1747,967300.0
2010-04-15 11:30:00,43.92,43.97,43.85,43.87,1612600.0,30.1747,30.2091,30.1267,30.1404,1612600.0
2010-04-15 12:00:00,43.89,43.92,43.79,43.88,1643700.0,30.1541,30.1747,30.0854,30.1473,1643700.0
2010-04-15 12:30:00,43.88,44.0,43.87,43.97,640300.0,30.1473,30.2297,30.1404,30.2091,640300.0
2010-04-15 13:00:00,43.97,44.09,43.8,44.06,532100.0,30.2091,30.2915,30.0923,30.2709,532100.0
2010-04-15 13:30:00,44.07,44.07,43.98,44.02,506100.0,30.2778,30.2778,30.216,30.2435,506100.0
2010-04-15 14:00:00,44.02,44.06,44.01,44.05,391400.0,30.2435,30.2709,30.2366,30.2641,391400.0
2010-04-15 14:30:00,44.06,44.07,43.97,44.04,631600.0,30.2709,30.2778,30.2091,30.2572,631600.0
2010-04-15 15:00:00,44.05,44.06,43.92,43.92,1224900.0,30.2641,30.2709,30.1747,30.1747,1224900.0
2010-04-15 15:30:00,43.93,43.97,43.8,43.95,4629600.0,30.1816,30.2091,30.0923,30.1954,4629600.0
2010-04-16 09:30:00,42.96,43.04,42.5,42.53,7412600.0,29.5152,29.5702,29.1992,29.2198,7412600.0
2010-04-16 10:00:00,42.53,42.94,42.5,42.88,5129600.0,29.2198,29.5015,29.1992,29.4602,5129600.0
2010-04-16 10:30:00,42.88,42.96,42.41,42.51,3491900.0,29.4602,29.5152,29.1373,29.206,3491900.0
2010-04-16 11:00:00,42.52,42.65,42.09,42.32,4206600.0,29.2129,29.3022,28.9175,29.0755,4206600.0
2010-04-16 11:30:00,42.32,42.38,42.12,42.16,3611800.0,29.0755,29.1167,28.9381,28.9656,3611800.0
2010-04-16 12:00:00,42.15,42.17,42.03,42.16,1892500.0,28.9587,28.9724,28.8762,28.9656,1892500.0
2010-04-16 12:30:00,42.16,42.26,42.0,42.24,3339200.0,28.9656,29.0343,28.8556,29.0205,3339200.0
2010-04-16 13:00:00,42.23,42.28,42.14,42.16,820700.0,29.0137,29.048,28.9518,28.9656,820700.0
2010-04-16 13:30:00,42.17,42.24,42.12,42.21,848900.0,28.9724,29.0205,28.9381,28.9999,848900.0
2010-04-16 14:00:00,42.2,42.44,42.2,42.39,1379000.0,28.993,29.1579,28.993,29.1236,1379000.0
2010-04-16 14:30:00,42.39,42.42,42.2,42.2,1366800.0,29.1236,29.1442,28.993,28.993,1366800.0
2010-04-16 15:00:00,42.21,42.27,42.18,42.23,1600000.0,28.9999,29.0411,28.9793,29.0137,1600000.0
2010-04-16 15:30:00,42.23,42.41,42.18,42.3,8225400.0,29.0137,29.1373,28.9793,29.0617,8225400.0
2010-04-19 09:30:00,41.77,42.0,41.65,41.9,5433200.0,28.6976,28.8556,28.6152,28.7869,5433200.0
2010-04-19 10:00:00,41.9,42.09,41.9,41.96,2894500.0,28.7869,28.9175,28.7869,28.8282,2894500.0
2010-04-19 10:30:00,41.96,41.99,41.81,41.84,1808900.0,28.8282,28.8488,28.7251,28.7457,1808900.0
2010-04-19 11:00:00,41.84,41.87,41.69,41.73,1857200.0,28.7457,28.7663,28.6427,28.6701,1857200.0
2010-04-19 11:30:00,41.72,41.75,41.46,41.5,3192800.0,28.6633,28.6839,28.4846,28.5121,3192800.0
2010-04-19 12:00:00,41.51,41.6,41.41,41.48,2016500.0,28.519,28.5808,28.4503,28.4984,2016500.0
2010-04-19 12:30:00,41.48,41.58,41.45,41.56,942800.0,28.4984,28.5671,28.4778,28.5533,942800.0
2010-04-19 13:00:00,41.56,41.63,41.5,41.6,1015200.0,28.5533,28.6014,28.5121,28.5808,1015200.0
2010-04-19 13:30:00,41.61,41.63,41.52,41.53,677500.0,28.5877,28.6014,28.5259,28.5327,677500.0
2010-04-19 14:00:00,41.53,41.78,41.5,41.75,1051600.0,28.5327,28.7045,28.5121,28.6839,1051600.0
2010-04-19 14:30:00,41.74,41.88,41.73,41.85,1384600.0,28.677,28.7732,28.6701,28.7526,1384600.0
2010-04-19 15:00:00,41.85,41.94,41.8,41.91,1505500.0,28.7526,28.8144,28.7182,28.7938,1505500.0
2010-04-19 15:30:00,41.92,42.03,41.83,41.89,3981500.0,28.8007,28.8762,28.7388,28.7801,3981500.0
2010-04-20 09:30:00,42.61,42.68,42.4,42.41,5511600.0,29.2747,29.3228,29.1304,29.1373,5511600.0
2010-04-20 10:00:00,42.4,42.43,42.24,42.27,2866900.0,29.1304,29.1511,29.0205,29.0411,2866900.0
2010-04-20 10:30:00,42.27,42.4,42.24,42.36,1329500.0,29.0411,29.1304,29.0205,29.103,1329500.0
2010-04-20 11:00:00,42.36,42.45,42.34,42.38,1728400.0,29.103,29.1648,29.0892,29.1167,1728400.0
2010-04-20 11:30:00,42.38,42.49,42.35,42.48,1346600.0,29.1167,29.1923,29.0961,29.1854,1346600.0
2010-04-20 12:00:00,42.48,42.64,42.48,42.59,1330000.0,29.1854,29.2953,29.1854,29.261,1330000.0
2010-04-20 12:30:00,42.6,42.61,42.53,42.56,453000.0,29.2679,29.2747,29.2198,29.2404,453000.0
2010-04-20 13:00:00,42.57,42.6,42.49,42.56,1621600.0,29.2472,29.2679,29.1923,29.2404,1621600.0
2010-04-20 13:30:00,42.56,42.59,42.51,42.53,766900.0,29.2404,29.261,29.206,29.2198,766900.0
2010-04-20 14:00:00,42.52,42.56,42.44,42.52,935500.0,29.2129,29.2404,29.1579,29.2129,935500.0
2010-04-20 14:30:00,42.52,42.61,42.49,42.6,743500.0,29.2129,29.2747,29.1923,29.2679,743500.0
2010-04-20 15:00:00,42.6,42.63,42.51,42.55,1162300.0,29.2679,29.2885,29.206,29.2335,1162300.0
2010-04-20 15:30:00,42.55,42.59,42.48,42.57,6217200.0,29.2335,29.261,29.1854,29.2472,6217200.0
2010-04-21 09:30:00,42.21,42.24,42.03,42.13,3100800.0,28.9999,29.0205,28.8762,28.9449,3100800.0
2010-04-21 10:00:00,42.13,42.14,41.94,41.96,1714500.0,28.9449,28.9518,28.8144,28.8282,1714500.0
2010-04-21 10:30:00,41.95,42.06,41.89,41.97,1321500.0,28.8213,28.8969,28.7801,28.835,1321500.0
2010-04-21 11:00:00,41.96,42.01,41.83,41.85,1319300.0,28.8282,28.8625,28.7388,28.7526,1319300.0
2010-04-21 11:30:00,41.85,41.85,41.74,41.81,3611100.0,28.7526,28.7526,28.677,28.7251,3611100.0
2010-04-21 12:00:00,41.81,41.92,41.8,41.9,778400.0,28.7251,28.8007,28.7182,28.7869,778400.0
2010-04-21 12:30:00,41.9,42.0,41.88,41.9,838600.0,28.7869,28.8556,28.7732,28.7869,838600.0
2010-04-21 13:00:00,41.9,41.93,41.81,41.87,373900.0,28.7869,28.8075,28.7251,28.7663,373900.0
2010-04-21 13:30:00,41.86,41.94,41.86,41.91,666400.0,28.7594,28.8144,28.7594,28.7938,666400.0
2010-04-21 14:00:00,41.91,41.94,41.66,41.68,963000.0,28.7938,28.8144,28.622,28.6358,963000.0
2010-04-21 14:30:00,41.69,41.77,41.59,41.77,1913400.0,28.6427,28.6976,28.5739,28.6976,1913400.0
2010-04-21 15:00:00,41.76,41.84,41.72,41.77,1650800.0,28.6907,28.7457,28.6633,28.6976,1650800.0
2010-04-21 15:30:00,41.76,42.01,41.76,41.97,4059900.0,28.6907,28.8625,28.6907,28.835,4059900.0
2010-04-22 09:30:00,41.72,41.74,41.38,41.52,2216300.0,28.6633,28.677,28.4297,28.5259,2216300.0
2010-04-22 10:00:00,41.51,41.67,41.45,41.61,1651200.0,28.519,28.6289,28.4778,28.5877,1651200.0
2010-04-22 10:30:00,41.61,41.69,41.46,41.59,1470700.0,28.5877,28.6427,28.4846,28.5739,1470700.0
2010-04-22 11:00:00,41.58,41.62,41.46,41.51,784900.0,28.5671,28.5946,28.4846,28.519,784900.0
2010-04-22 11:30:00,41.51,41.53,41.43,41.51,967400.0,28.519,28.5327,28.464,28.519,967400.0
2010-04-22 12:00:00,41.51,41.62,41.45,41.6,723000.0,28.519,28.5946,28.4778,28.5808,723000.0
2010-04-22 12:30:00,41.6,41.67,41.57,41.67,442100.0,28.5808,28.6289,28.5602,28.6289,442100.0
2010-04-22 13:00:00,41.66,41.86,41.64,41.85,836900.0,28.622,28.7594,28.6083,28.7526,836900.0
2010-04-22 13:30:00,41.85,41.94,41.8,41.92,764100.0,28.7526,28.8144,28.7182,28.8007,764100.0
2010-04-22 14:00:00,41.92,42.03,41.83,42.02,1306600.0,28.8007,28.8762,28.7388,28.8694,1306600.0
2010-04-22 14:30:00,42.02,42.04,41.93,41.98,1066900.0,28.8694,28.8831,28.8075,28.8419,1066900.0
2010-04-22 15:00:00,41.98,42.14,41.96,42.13,917700.0,28.8419,28.9518,28.8282,28.9449,917700.0
2010-04-22 15:30:00,42.14,42.19,42.04,42.17,3739900.0,28.9518,28.9862,28.8831,28.9724,3739900.0
2010-04-23 09:30:00,41.74,41.76,41.56,41.74,2237600.0,28.677,28.6907,28.5533,28.677,2237600.0
2010-04-23 10:00:00,41.75,41.96,41.75,41.84,2710500.0,28.6839,28.8282,28.6839,28.7457,2710500.0
2010-04-23 10:30:00,41.84,41.93,41.72,41.77,1594600.0,28.7457,28.8075,28.6633,28.6976,1594600.0
2010-04-23 11:00:00,41.77,41.86,41.66,41.71,952600.0,28.6976,28.7594,28.622,28.6564,952600.0
2010-04-23 11:30:00,41.71,41.75,41.64,41.74,604100.0,28.6564,28.6839,28.6083,28.677,604100.0
2010-04-23 12:00:00,41.74,41.81,41.73,41.8,494800.0,28.677,28.7251,28.6701,28.7182,494800.0
2010-04-23 12:30:00,41.8,41.87,41.75,41.87,509800.0,28.7182,28.7663,28.6839,28.7663,509800.0
2010-04-23 13:00:00,41.86,41.89,41.78,41.81,596200.0,28.7594,28.7801,28.7045,28.7251,596200.0
2010-04-23 13:30:00,41.82,41.91,41.81,41.88,583000.0,28.732,28.7938,28.7251,28.7732,583000.0
2010-04-23 14:00:00,41.87,41.94,41.85,41.93,654000.0,28.7663,28.8144,28.7526,28.8075,654000.0
2010-04-23 14:30:00,41.94,41.99,41.87,41.96,876200.0,28.8144,28.8488,28.7663,28.8282,876200.0
2010-04-23 15:00:00,41.96,42.02,41.92,41.95,678200.0,28.8282,28.8694,28.8007,28.8213,678200.0
2010-04-23 15:30:00,41.96,42.08,41.94,42.04,2779500.0,28.8282,28.9106,28.8144,28.8831,2779500.0
2010-04-26 09:30:00,42.25,42.35,42.1,42.12,2868900.0,29.0274,29.0961,28.9243,28.9381,2868900.0
2010-04-26 10:00:00,42.12,42.24,42.11,42.15,1362800.0,28.9381,29.0205,28.9312,28.9587,1362800.0
2010-04-26 10:30:00,42.14,42.23,42.1,42.2,1247300.0,28.9518,29.0137,28.9243,28.993,1247300.0
2010-04-26 11:00:00,42.19,42.31,42.18,42.27,886700.0,28.9862,29.0686,28.9793,29.0411,886700.0
2010-04-26 11:30:00,42.27,42.29,42.19,42.21,653800.0,29.0411,29.0549,28.9862,28.9999,653800.0
2010-04-26 12:00:00,42.21,42.25,42.17,42.21,521800.0,28.9999,29.0274,28.9724,28.9999,521800.0
2010-04-26 12:30:00,42.21,42.27,42.19,42.26,609300.0,28.9999,29.0411,28.9862,29.0343,609300.0
2010-04-26 13:00:00,42.26,42.29,42.22,42.27,652700.0,29.0343,29.0549,29.0068,29.0411,652700.0
2010-04-26 13:30:00,42.27,42.29,42.21,42.25,673300.0,29.0411,29.0549,28.9999,29.0274,673300.0
2010-04-26 14:00:00,42.25,42.31,42.21,42.3,349300.0,29.0274,29.0686,28.9999,29.0617,349300.0
2010-04-26 14:30:00,42.29,42.31,42.19,42.19,511100.0,29.0549,29.0686,28.9862,28.9862,511100.0
2010-04-26 15:00:00,42.19,42.25,42.03,42.12,1075700.0,28.9862,29.0274,28.8762,28.9381,1075700.0
2010-04-26 15:30:00,42.11,42.18,42.06,42.09,2015200.0,28.9312,28.9793,28.8969,28.9175,2015200.0
2010-04-27 09:30:00,41.37,41.45,41.14,41.23,6298700.0,28.4228,28.4778,28.2648,28.3266,6298700.0
2010-04-27 10:00:00,41.17,41.34,41.16,41.32,3756200.0,28.2854,28.4022,28.2785,28.3884,3756200.0
2010-04-27 10:30:00,41.32,41.48,41.31,41.39,2827900.0,28.3884,28.4984,28.3816,28.4365,2827900.0
2010-04-27 11:00:00,41.39,41.42,40.72,40.72,4803900.0,28.4365,28.4572,27.9762,27.9762,4803900.0
2010-04-27 11:30:00,40.72,40.78,40.53,40.61,5226600.0,27.9762,28.0174,27.8457,27.9006,5226600.0
2010-04-27 12:00:00,40.61,40.7,40.43,40.62,3063800.0,27.9006,27.9625,27.777,27.9075,3063800.0
2010-04-27 12:30:00,40.62,40.82,40.61,40.82,1404100.0,27.9075,28.0449,27.9006,28.0449,1404100.0
2010-04-27 13:00:00,40.82,40.94,40.78,40.94,2397500.0,28.0449,28.1274,28.0174,28.1274,2397500.0
2010-04-27 13:30:00,40.94,40.94,40.84,40.88,1338800.0,28.1274,28.1274,28.0587,28.0862,1338800.0
2010-04-27 14:00:00,40.89,40.89,40.76,40.83,1083500.0,28.093,28.093,28.0037,28.0518,1083500.0
2010-04-27 14:30:00,40.82,40.84,40.69,40.72,1482700.0,28.0449,28.0587,27.9556,27.9762,1482700.0
2010-04-27 15:00:00,40.73,40.88,40.69,40.76,1483300.0,27.9831,28.0862,27.9556,28.0037,1483300.0
2010-04-27 15:30:00,40.76,40.76,40.37,40.48,11059100.0,28.0037,28.0037,27.7358,27.8113,11059100.0
2010-04-28 09:30:00,41.02,41.07,40.77,40.84,4725600.0,28.1823,28.2167,28.0106,28.0587,4725600.0
2010-04-28 10:00:00,40.85,40.85,40.64,40.8,4433900.0,28.0655,28.0655,27.9213,28.0312,4433900.0
2010-04-28 10:30:00,40.81,40.85,40.64,40.76,3652000.0,28.0381,28.0655,27.9213,28.0037,3652000.0
2010-04-28 11:00:00,40.77,40.92,40.62,40.71,2753800.0,28.0106,28.1136,27.9075,27.9694,2753800.0
2010-04-28 11:30:00,40.7,40.74,40.42,40.64,3113500.0,27.9625,27.99,27.7701,27.9213,3113500.0
2010-04-28 12:00:00,40.64,40.79,40.5,40.77,1092500.0,27.9213,28.0243,27.8251,28.0106,1092500.0
2010-04-28 12:30:00,40.77,40.81,40.7,40.76,538700.0,28.0106,28.0381,27.9625,28.0037,538700.0
2010-04-28 13:00:00,40.76,40.81,40.7,40.71,707700.0,28.0037,28.0381,27.9625,27.9694,707700.0
2010-04-28 13:30:00,40.71,40.76,40.71,40.74,488700.0,27.9694,28.0037,27.9694,27.99,488700.0
2010-04-28 14:00:00,40.74,40.97,40.74,40.91,3050900.0,27.99,28.148,27.99,28.1068,3050900.0
2010-04-28 14:30:00,40.91,41.03,40.81,40.98,2576600.0,28.1068,28.1892,28.0381,28.1549,2576600.0
2010-04-28 15:00:00,40.99,41.04,40.88,40.9,2144200.0,28.1617,28.1961,28.0862,28.0999,2144200.0
2010-04-28 15:30:00,40.91,40.96,40.76,40.88,4996700.0,28.1068,28.1411,28.0037,28.0862,4996700.0
2010-04-29 09:30:00,40.75,40.91,40.65,40.66,2795100.0,27.9968,28.1068,27.9281,27.935,2795100.0
2010-04-29 10:00:00,40.66,40.99,40.63,40.97,3039300.0,27.935,28.1617,27.9144,28.148,3039300.0
2010-04-29 10:30:00,40.97,41.04,40.85,41.01,2846900.0,28.148,28.1961,28.0655,28.1755,2846900.0
2010-04-29 11:00:00,41.01,41.05,40.92,41.03,1336500.0,28.1755,28.2029,28.1136,28.1892,1336500.0
2010-04-29 11:30:00,41.03,41.1,41.01,41.06,1480700.0,28.1892,28.2373,28.1755,28.2098,1480700.0
2010-04-29 12:00:00,41.06,41.08,40.99,41.03,711500.0,28.2098,28.2236,28.1617,28.1892,711500.0
2010-04-29 12:30:00,41.03,41.13,40.99,41.04,823300.0,28.1892,28.2579,28.1617,28.1961,823300.0
2010-04-29 13:00:00,41.04,41.13,41.03,41.03,820200.0,28.1961,28.2579,28.1892,28.1892,820200.0
2010-04-29 13:30:00,41.04,41.14,41.03,41.14,565200.0,28.1961,28.2648,28.1892,28.2648,565200.0
2010-04-29 14:00:00,41.14,41.17,41.1,41.12,1591900.0,28.2648,28.2854,28.2373,28.251,1591900.0
2010-04-29 14:30:00,41.13,41.19,41.02,41.06,1222900.0,28.2579,28.2991,28.1823,28.2098,1222900.0
2010-04-29 15:00:00,41.05,41.12,41.01,41.09,1002600.0,28.2029,28.251,28.1755,28.2304,1002600.0
2010-04-29 15:30:00,41.1,41.13,40.97,40.99,4101000.0,28.2373,28.2579,28.148,28.1617,4101000.0
2010-04-30 09:30:00,41.46,41.49,41.31,41.31,2649600.0,28.4846,28.5052,28.3816,28.3816,2649600.0
2010-04-30 10:00:00,41.31,41.34,41.06,41.18,3766200.0,28.3816,28.4022,28.2098,28.2923,3766200.0
2010-04-30 10:30:00,41.18,41.39,41.15,41.33,1985400.0,28.2923,28.4365,28.2717,28.3953,1985400.0
2010-04-30 11:00:00,41.33,41.38,41.22,41.23,1376400.0,28.3953,28.4297,28.3197,28.3266,1376400.0
2010-04-30 11:30:00,41.23,41.32,41.2,41.24,1429700.0,28.3266,28.3884,28.306,28.3335,1429700.0
2010-04-30 12:00:00,41.25,41.25,40.99,41.04,1020900.0,28.3404,28.3404,28.1617,28.1961,1020900.0
2010-04-30 12:30:00,41.05,41.09,40.86,40.92,1014500.0,28.2029,28.2304,28.0724,28.1136,1014500.0
2010-04-30 13:00:00,40.93,41.08,40.88,41.06,1129200.0,28.1205,28.2236,28.0862,28.2098,1129200.0
2010-04-30 13:30:00,41.07,41.16,41.04,41.06,855200.0,28.2167,28.2785,28.1961,28.2098,855200.0
2010-04-30 14:00:00,41.07,41.14,41.03,41.1,1054900.0,28.2167,28.2648,28.1892,28.2373,1054900.0
2010-04-30 14:30:00,41.1,41.1,40.87,40.97,1853700.0,28.2373,28.2373,28.0793,28.148,1853700.0
2010-04-30 15:00:00,40.96,41.04,40.91,40.97,2619100.0,28.1411,28.1961,28.1068,28.148,2619100.0
2010-04-30 15:30:00,40.96,41.45,40.75,40.82,5886500.0,28.1411,28.4778,27.9968,28.0449,5886500.0
2010-05-03 09:30:00,40.88,41.12,40.88,41.03,1649400.0,28.0862,28.251,28.0862,28.1892,1649400.0
2010-05-03 10:00:00,41.03,41.11,40.95,41.01,1029900.0,28.1892,28.2442,28.1342,28.1755,1029900.0
2010-05-03 10:30:00,41.02,41.02,40.71,40.78,2098300.0,28.1823,28.1823,27.9694,28.0174,2098300.0
2010-05-03 11:00:00,40.77,40.89,40.76,40.89,1075900.0,28.0106,28.093,28.0037,28.093,1075900.0
2010-05-03 11:30:00,40.89,40.96,40.85,40.92,771400.0,28.093,28.1411,28.0655,28.1136,771400.0
2010-05-03 12:00:00,40.93,41.12,40.88,41.1,1048400.0,28.1205,28.251,28.0862,28.2373,1048400.0
2010-05-03 12:30:00,41.1,41.15,41.08,41.14,1057200.0,28.2373,28.2717,28.2236,28.2648,1057200.0
2010-05-03 13:00:00,41.14,41.15,41.06,41.11,1084800.0,28.2648,28.2717,28.2098,28.2442,1084800.0
2010-05-03 13:30:00,41.11,41.25,41.11,41.17,1197200.0,28.2442,28.3404,28.2442,28.2854,1197200.0
2010-05-03 14:00:00,41.17,41.25,41.09,41.25,1481900.0,28.2854,28.3404,28.2304,28.3404,1481900.0
2010-05-03 14:30:00,41.24,41.28,41.16,41.27,1138400.0,28.3335,28.361,28.2785,28.3541,1138400.0
2010-05-03 15:00:00,41.28,41.28,41.12,41.13,1483800.0,28.361,28.361,28.251,28.2579,1483800.0
2010-05-03 15:30:00,41.13,41.27,41.1,41.2,3679500.0,28.2579,28.3541,28.2373,28.306,3679500.0
2010-05-04 09:30:00,40.23,40.27,39.68,39.96,6922800.0,27.6396,27.6671,27.2617,27.4541,6922800.0
2010-05-04 10:00:00,39.97,40.0,39.81,39.86,2934500.0,27.4609,27.4816,27.351,27.3854,2934500.0
2010-05-04 10:30:00,39.86,39.89,39.52,39.52,3795300.0,27.3854,27.406,27.1518,27.1518,3795300.0
2010-05-04 11:00:00,39.52,39.57,39.38,39.53,3883200.0,27.1518,27.1861,27.0556,27.1586,3883200.0
2010-05-04 11:30:00,39.53,39.67,39.53,39.62,2010000.0,27.1586,27.2548,27.1586,27.2205,2010000.0
2010-05-04 12:00:00,39.62,39.63,39.39,39.45,1875000.0,27.2205,27.2274,27.0625,27.1037,1875000.0
2010-05-04 12:30:00,39.46,39.64,39.41,39.61,1385400.0,27.1106,27.2342,27.0762,27.2136,1385400.0
2010-05-04 13:00:00,39.61,39.64,39.51,39.56,1210100.0,27.2136,27.2342,27.1449,27.1793,1210100.0
2010-05-04 13:30:00,39.55,39.68,39.55,39.61,1336300.0,27.1724,27.2617,27.1724,27.2136,1336300.0
2010-05-04 14:00:00,39.61,39.64,39.45,39.45,1695800.0,27.2136,27.2342,27.1037,27.1037,1695800.0
2010-05-04 14:30:00,39.45,39.57,39.45,39.53,1863800.0,27.1037,27.1861,27.1037,27.1586,1863800.0
2010-05-04 15:00:00,39.53,39.65,39.44,39.61,3009500.0,27.1586,27.2411,27.0968,27.2136,3009500.0
2010-05-04 15:30:00,39.61,39.76,39.47,39.69,12699800.0,27.2136,27.3167,27.1174,27.2686,12699800.0
2010-05-05 09:30:00,39.12,39.3,38.85,39.28,4896800.0,26.877,27.0006,26.6915,26.9869,4896800.0
2010-05-05 10:00:00,39.27,39.62,39.22,39.42,4313700.0,26.98,27.2205,26.9457,27.0831,4313700.0
2010-05-05 10:30:00,39.42,39.67,39.36,39.57,2453300.0,27.0831,27.2548,27.0419,27.1861,2453300.0
2010-05-05 11:00:00,39.57,39.61,39.38,39.6,2190600.0,27.1861,27.2136,27.0556,27.2067,2190600.0
2010-05-05 11:30:00,39.59,39.83,39.53,39.79,2037200.0,27.1999,27.3648,27.1586,27.3373,2037200.0
2010-05-05 12:00:00,39.8,39.86,39.55,39.57,2430400.0,27.3441,27.3854,27.1724,27.1861,2430400.0
2010-05-05 12:30:00,39.57,39.66,39.45,39.56,1912500.0,27.1861,27.248,27.1037,27.1793,1912500.0
2010-05-05 13:00:00,39.57,39.61,39.46,39.51,1106700.0,27.1861,27.2136,27.1106,27.1449,1106700.0
2010-05-05 13:30:00,39.52,39.56,39.32,39.32,3685900.0,27.1518,27.1793,27.0144,27.0144,3685900.0
2010-05-05 14:00:00,39.33,39.4,39.11,39.12,2700000.0,27.0212,27.0693,26.8701,26.877,2700000.0
2010-05-05 14:30:00,39.12,39.13,38.89,39.05,4911700.0,26.877,26.8838,26.7189,26.8289,4911700.0
2010-05-05 15:00:00,39.04,39.13,38.97,39.08,2679100.0,26.822,26.8838,26.7739,26.8495,2679100.0
2010-05-05 15:30:00,39.09,39.17,38.94,39.06,7418200.0,26.8564,26.9113,26.7533,26.8357,7418200.0
2010-05-06 09:30:00,39.01,39.28,38.98,39.13,3585500.0,26.8014,26.9869,26.7808,26.8838,3585500.0
2010-05-06 10:00:00,39.13,39.29,38.95,38.95,2887100.0,26.8838,26.9938,26.7602,26.7602,2887100.0
2010-05-06 10:30:00,38.95,39.01,38.66,38.77,3438300.0,26.7602,26.8014,26.5609,26.6365,3438300.0
2010-05-06 11:00:00,38.77,38.78,38.48,38.69,3033200.0,26.6365,26.6434,26.4373,26.5815,3033200.0
2010-05-06 11:30:00,38.68,38.69,38.45,38.63,2841100.0,26.5747,26.5815,26.4166,26.5403,2841100.0
2010-05-06 12:00:00,38.63,38.86,38.61,38.68,2062800.0,26.5403,26.6983,26.5266,26.5747,2062800.0
2010-05-06 12:30:00,38.68,38.76,38.52,38.66,1550600.0,26.5747,26.6296,26.4647,26.5609,1550600.0
2010-05-06 13:00:00,38.66,38.71,38.34,38.46,2176400.0,26.5609,26.5953,26.3411,26.4235,2176400.0
2010-05-06 13:30:00,38.46,38.47,38.19,38.23,2054000.0,26.4235,26.4304,26.238,26.2655,2054000.0
2010-05-06 14:00:00,38.24,38.28,37.65,37.7,15026700.0,26.2724,26.2998,25.867,25.9014,15026700.0
2010-05-06 14:30:00,37.69,38.03,36.24,37.68,13248300.0,25.8945,26.1281,24.8983,25.8876,13248300.0
2010-05-06 15:00:00,37.67,38.14,37.1,37.4,6385700.0,25.8808,26.2037,25.4891,25.6953,6385700.0
2010-05-06 15:30:00,37.4,38.28,37.39,37.68,10336500.0,25.6953,26.2998,25.6884,25.8876,10336500.0
2010-05-07 09:30:00,38.31,38.88,37.85,38.31,6943700.0,26.3205,26.7121,26.0044,26.3205,6943700.0
2010-05-07 10:00:00,38.3,38.43,37.44,37.64,8867100.0,26.3136,26.4029,25.7227,25.8601,8867100.0
2010-05-07 10:30:00,37.72,38.15,37.65,37.93,5844100.0,25.9151,26.2105,25.867,26.0594,5844100.0
2010-05-07 11:00:00,37.92,38.7,37.86,38.16,5965300.0,26.0525,26.5884,26.0113,26.2174,5965300.0
2010-05-07 11:30:00,38.16,38.61,37.96,38.44,4428300.0,26.2174,26.5266,26.08,26.4098,4428300.0
2010-05-07 12:00:00,38.43,38.75,38.24,38.37,3765700.0,26.4029,26.6228,26.2724,26.3617,3765700.0
2010-05-07 12:30:00,38.37,38.5,38.19,38.25,1658900.0,26.3617,26.451,26.238,26.2792,1658900.0
2010-05-07 13:00:00,38.26,38.39,38.05,38.08,2797900.0,26.2861,26.3754,26.1418,26.1624,2797900.0
2010-05-07 13:30:00,38.08,38.38,38.06,38.23,2441000.0,26.1624,26.3686,26.1487,26.2655,2441000.0
2010-05-07 14:00:00,38.24,38.3,37.9,37.9,2490200.0,26.2724,26.3136,26.0388,26.0388,2490200.0
2010-05-07 14:30:00,37.9,38.24,37.88,38.05,2153100.0,26.0388,26.2724,26.025,26.1418,2153100.0
2010-05-07 15:00:00,38.05,38.12,37.76,37.95,4094400.0,26.1418,26.1899,25.9426,26.0731,4094400.0
2010-05-07 15:30:00,37.94,38.26,37.77,38.2,7956900.0,26.0663,26.2861,25.9495,26.2449,7956900.0
2010-05-10 09:30:00,40.02,40.29,39.9,39.98,10447300.0,27.4953,27.6808,27.4129,27.4678,10447300.0
2010-05-10 10:00:00,39.98,40.13,39.8,39.8,5024600.0,27.4678,27.5709,27.3441,27.3441,5024600.0
2010-05-10 10:30:00,39.8,39.97,39.73,39.83,4138700.0,27.3441,27.4609,27.2961,27.3648,4138700.0
2010-05-10 11:00:00,39.83,40.05,39.82,40.04,2301700.0,27.3648,27.5159,27.3579,27.509,2301700.0
2010-05-10 11:30:00,40.05,40.19,39.97,40.12,1547700.0,27.5159,27.6121,27.4609,27.564,1547700.0
2010-05-10 12:00:00,40.12,40.13,39.97,39.97,2033200.0,27.564,27.5709,27.4609,27.4609,2033200.0
2010-05-10 12:30:00,39.97,40.03,39.93,39.95,1377000.0,27.4609,27.5022,27.4335,27.4472,1377000.0
2010-05-10 13:00:00,39.95,40.14,39.74,40.08,5231900.0,27.4472,27.5777,27.3029,27.5365,5231900.0
2010-05-10 13:30:00,40.09,40.43,40.02,40.02,7979100.0,27.5434,27.777,27.4953,27.4953,7979100.0
2010-05-10 14:00:00,40.03,40.15,39.95,40.0,3103900.0,27.5022,27.5846,27.4472,27.4816,3103900.0
2010-05-10 14:30:00,40.0,40.07,39.96,40.06,3644500.0,27.4816,27.5296,27.4541,27.5228,3644500.0
2010-05-10 15:00:00,40.06,40.06,39.88,40.05,2172200.0,27.5228,27.5228,27.3991,27.5159,2172200.0
2010-05-10 15:30:00,40.06,40.39,39.99,40.37,11108100.0,27.5228,27.7495,27.4747,27.7358,11108100.0
2010-05-11 09:30:00,39.18,39.55,39.11,39.44,7051900.0,26.9182,27.1724,26.8701,27.0968,7051900.0
2010-05-11 10:00:00,39.42,39.72,39.39,39.6,4103600.0,27.0831,27.2892,27.0625,27.2067,4103600.0
2010-05-11 10:30:00,39.59,39.73,39.52,39.6,1948500.0,27.1999,27.2961,27.1518,27.2067,1948500.0
2010-05-11 11:00:00,39.6,39.8,39.59,39.76,1784000.0,27.2067,27.3441,27.1999,27.3167,1784000.0
2010-05-11 11:30:00,39.76,40.0,39.66,40.0,3631300.0,27.3167,27.4816,27.248,27.4816,3631300.0
2010-05-11 12:00:00,40.0,40.1,39.92,39.97,3040800.0,27.4816,27.5503,27.4266,27.4609,3040800.0
2010-05-11 12:30:00,39.97,40.2,39.96,40.1,2292900.0,27.4609,27.619,27.4541,27.5503,2292900.0
2010-05-11 13:00:00,40.1,40.11,39.92,40.04,1819600.0,27.5503,27.5571,27.4266,27.509,1819600.0
2010-05-11 13:30:00,40.04,40.15,39.95,40.0,1618700.0,27.509,27.5846,27.4472,27.4816,1618700.0
2010-05-11 14:00:00,40.0,40.02,39.71,39.74,2613100.0,27.4816,27.4953,27.2823,27.3029,2613100.0
2010-05-11 14:30:00,39.75,39.79,39.59,39.67,2651800.0,27.3098,27.3373,27.1999,27.2548,2651800.0
2010-05-11 15:00:00,39.67,39.67,39.49,39.64,3526500.0,27.2548,27.2548,27.1312,27.2342,3526500.0
2010-05-11 15:30:00,39.65,39.76,39.56,39.6,4981600.0,27.2411,27.3167,27.1793,27.2067,4981600.0
2010-05-12 09:30:00,39.67,39.76,39.47,39.76,5580600.0,27.2548,27.3167,27.1174,27.3167,5580600.0
2010-05-12 10:00:00,39.77,39.82,39.61,39.71,3275000.0,27.3235,27.3579,27.2136,27.2823,3275000.0
2010-05-12 10:30:00,39.72,39.77,39.56,39.7,1224400.0,27.2892,27.3235,27.1793,27.2754,1224400.0
2010-05-12 11:00:00,39.7,39.87,39.55,39.55,1730000.0,27.2754,27.3922,27.1724,27.1724,1730000.0
2010-05-12 11:30:00,39.56,39.68,39.5,39.67,1595400.0,27.1793,27.2617,27.138,27.2548,1595400.0
2010-05-12 12:00:00,39.66,39.73,39.62,39.67,548900.0,27.248,27.2961,27.2205,27.2548,548900.0
2010-05-12 12:30:00,39.67,39.74,39.62,39.73,622900.0,27.2548,27.3029,27.2205,27.2961,622900.0
2010-05-12 13:00:00,39.74,39.85,39.71,39.76,1807700.0,27.3029,27.3785,27.2823,27.3167,1807700.0
2010-05-12 13:30:00,39.77,39.8,39.65,39.67,1027100.0,27.3235,27.3441,27.2411,27.2548,1027100.0
2010-05-12 14:00:00,39.67,39.85,39.66,39.83,980300.0,27.2548,27.3785,27.248,27.3648,980300.0
2010-05-12 14:30:00,39.83,39.86,39.76,39.83,740900.0,27.3648,27.3854,27.3167,27.3648,740900.0
2010-05-12 15:00:00,39.83,39.91,39.75,39.78,1131800.0,27.3648,27.4197,27.3098,27.3304,1131800.0
2010-05-12 15:30:00,39.79,39.84,39.72,39.83,4209000.0,27.3373,27.3716,27.2892,27.3648,4209000.0
2010-05-13 09:30:00,39.87,39.94,39.65,39.79,3738500.0,27.3922,27.4403,27.2411,27.3373,3738500.0
2010-05-13 10:00:00,39.8,39.95,39.72,39.87,1929500.0,27.3441,27.4472,27.2892,27.3922,1929500.0
2010-05-13 10:30:00,39.87,40.0,39.83,39.86,1095400.0,27.3922,27.4816,27.3648,27.3854,1095400.0
2010-05-13 11:00:00,39.86,39.95,39.75,39.87,1326300.0,27.3854,27.4472,27.3098,27.3922,1326300.0
2010-05-13 11:30:00,39.87,39.92,39.73,39.73,1831900.0,27.3922,27.4266,27.2961,27.2961,1831900.0
2010-05-13 12:00:00,39.74,39.79,39.71,39.78,1685700.0,27.3029,27.3373,27.2823,27.3304,1685700.0
2010-05-13 12:30:00,39.77,39.88,39.74,39.8,965800.0,27.3235,27.3991,27.3029,27.3441,965800.0
2010-05-13 13:00:00,39.8,39.95,39.75,39.94,985500.0,27.3441,27.4472,27.3098,27.4403,985500.0
2010-05-13 13:30:00,39.94,40.04,39.92,39.95,1117300.0,27.4403,27.509,27.4266,27.4472,1117300.0
2010-05-13 14:00:00,39.95,40.04,39.89,39.89,837600.0,27.4472,27.509,27.406,27.406,837600.0
2010-05-13 14:30:00,39.89,39.94,39.72,39.79,1484600.0,27.406,27.4403,27.2892,27.3373,1484600.0
2010-05-13 15:00:00,39.79,39.86,39.59,39.64,1734600.0,27.3373,27.3854,27.1999,27.2342,1734600.0
2010-05-13 15:30:00,39.64,39.78,39.51,39.61,4175100.0,27.2342,27.3304,27.1449,27.2136,4175100.0
2010-05-14 09:30:00,39.15,39.23,38.76,38.9,4720200.0,26.8976,26.9525,26.6296,26.7258,4720200.0
2010-05-14 10:00:00,38.9,39.02,38.68,38.9,4143700.0,26.7258,26.8083,26.5747,26.7258,4143700.0
2010-05-14 10:30:00,38.89,38.93,38.64,38.72,4343000.0,26.7189,26.7464,26.5472,26.6021,4343000.0
2010-05-14 11:00:00,38.72,38.73,38.35,38.54,6367400.0,26.6021,26.609,26.3479,26.4785,6367400.0
2010-05-14 11:30:00,38.54,38.76,38.49,38.56,2908800.0,26.4785,26.6296,26.4441,26.4922,2908800.0
2010-05-14 12:00:00,38.56,38.7,38.33,38.61,2371000.0,26.4922,26.5884,26.3342,26.5266,2371000.0
2010-05-14 12:30:00,38.61,38.78,38.58,38.76,1047900.0,26.5266,26.6434,26.506,26.6296,1047900.0
2010-05-14 13:00:00,38.76,38.83,38.58,38.63,1016500.0,26.6296,26.6777,26.506,26.5403,1016500.0
2010-05-14 13:30:00,38.63,38.69,38.55,38.63,974400.0,26.5403,26.5815,26.4853,26.5403,974400.0
2010-05-14 14:00:00,38.63,38.69,38.5,38.6,902600.0,26.5403,26.5815,26.451,26.5197,902600.0
2010-05-14 14:30:00,38.61,38.65,38.5,38.5,1892800.0,26.5266,26.5541,26.451,26.451,1892800.0
2010-05-14 15:00:00,38.51,38.65,38.5,38.6,3209100.0,26.4579,26.5541,26.451,26.5197,3209100.0
2010-05-14 15:30:00,38.6,38.96,38.53,38.86,7381100.0,26.5197,26.767,26.4716,26.6983,7381100.0
2010-05-17 09:30:00,38.6,38.88,38.49,38.53,2511100.0,26.5197,26.7121,26.4441,26.4716,2511100.0
2010-05-17 10:00:00,38.54,38.7,38.46,38.62,2004300.0,26.4785,26.5884,26.4235,26.5334,2004300.0
2010-05-17 10:30:00,38.62,38.66,38.45,38.47,1496000.0,26.5334,26.5609,26.4166,26.4304,1496000.0
2010-05-17 11:00:00,38.47,38.49,38.18,38.27,1951900.0,26.4304,26.4441,26.2311,26.293,1951900.0
2010-05-17 11:30:00,38.27,38.35,38.11,38.16,1619200.0,26.293,26.3479,26.1831,26.2174,1619200.0
2010-05-17 12:00:00,38.15,38.15,37.85,37.98,4448800.0,26.2105,26.2105,26.0044,26.0937,4448800.0
2010-05-17 12:30:00,37.98,38.15,37.95,37.95,2568600.0,26.0937,26.2105,26.0731,26.0731,2568600.0
2010-05-17 13:00:00,37.95,38.25,37.95,38.21,1416300.0,26.0731,26.2792,26.0731,26.2518,1416300.0
2010-05-17 13:30:00,38.2,38.3,38.08,38.23,1059700.0,26.2449,26.3136,26.1624,26.2655,1059700.0
2010-05-17 14:00:00,38.22,38.34,38.21,38.26,1261600.0,26.2586,26.3411,26.2518,26.2861,1261600.0
2010-05-17 14:30:00,38.26,38.46,38.22,38.44,2077400.0,26.2861,26.4235,26.2586,26.4098,2077400.0
2010-05-17 15:00:00,38.44,38.58,38.28,38.43,2256000.0,26.4098,26.506,26.2998,26.4029,2256000.0
2010-05-17 15:30:00,38.43,39.68,38.4,38.69,5635400.0,26.4029,27.2617,26.3823,26.5815,5635400.0
2010-05-18 09:30:00,39.3,39.43,39.2,39.31,3478900.0,27.0006,27.0899,26.9319,27.0075,3478900.0
2010-05-18 10:00:00,39.3,39.32,39.14,39.17,2704800.0,27.0006,27.0144,26.8907,26.9113,2704800.0
2010-05-18 10:30:00,39.17,39.2,38.87,39.03,3161500.0,26.9113,26.9319,26.7052,26.8151,3161500.0
2010-05-18 11:00:00,39.02,39.17,38.95,39.14,1502100.0,26.8083,26.9113,26.7602,26.8907,1502100.0
2010-05-18 11:30:00,39.14,39.15,38.82,38.87,933500.0,26.8907,26.8976,26.6709,26.7052,933500.0
2010-05-18 12:00:00,38.87,38.99,38.74,38.97,1285700.0,26.7052,26.7876,26.6159,26.7739,1285700.0
2010-05-18 12:30:00,38.97,39.11,38.85,38.85,1276500.0,26.7739,26.8701,26.6915,26.6915,1276500.0
2010-05-18 13:00:00,38.85,38.92,38.64,38.77,1806000.0,26.6915,26.7396,26.5472,26.6365,1806000.0
2010-05-18 13:30:00,38.78,38.83,38.48,38.48,1495200.0,26.6434,26.6777,26.4373,26.4373,1495200.0
2010-05-18 14:00:00,38.49,38.66,38.45,38.52,1662600.0,26.4441,26.5609,26.4166,26.4647,1662600.0
2010-05-18 14:30:00,38.52,38.53,38.24,38.31,2677100.0,26.4647,26.4716,26.2724,26.3205,2677100.0
2010-05-18 15:00:00,38.31,38.55,38.19,38.24,2434300.0,26.3205,26.4853,26.238,26.2724,2434300.0
2010-05-18 15:30:00,38.24,38.55,38.24,38.44,6271000.0,26.2724,26.4853,26.2724,26.4098,6271000.0
2010-05-19 09:30:00,38.1,38.51,38.0,38.35,4262100.0,26.1762,26.4579,26.1075,26.3479,4262100.0
2010-05-19 10:00:00,38.35,38.36,37.78,38.08,3899800.0,26.3479,26.3548,25.9563,26.1624,3899800.0
2010-05-19 10:30:00,38.07,38.26,37.99,38.23,4590400.0,26.1556,26.2861,26.1006,26.2655,4590400.0
2010-05-19 11:00:00,38.23,38.3,37.91,38.0,2761600.0,26.2655,26.3136,26.0456,26.1075,2761600.0
2010-05-19 11:30:00,38.0,38.08,37.78,37.96,2169100.0,26.1075,26.1624,25.9563,26.08,2169100.0
2010-05-19 12:00:00,37.95,38.28,37.93,38.19,1787000.0,26.0731,26.2998,26.0594,26.238,1787000.0
2010-05-19 12:30:00,38.19,38.37,38.06,38.36,1641900.0,26.238,26.3617,26.1487,26.3548,1641900.0
2010-05-19 13:00:00,38.37,38.45,38.19,38.35,1838700.0,26.3617,26.4166,26.238,26.3479,1838700.0
2010-05-19 13:30:00,38.34,38.53,38.23,38.38,1396100.0,26.3411,26.4716,26.2655,26.3686,1396100.0
2010-05-19 14:00:00,38.37,38.55,38.28,38.41,2263800.0,26.3617,26.4853,26.2998,26.3892,2263800.0
2010-05-19 14:30:00,38.42,38.57,38.3,38.41,2076300.0,26.396,26.4991,26.3136,26.3892,2076300.0
2010-05-19 15:00:00,38.41,38.49,38.23,38.49,3036100.0,26.3892,26.4441,26.2655,26.4441,3036100.0
2010-05-19 15:30:00,38.49,38.62,38.33,38.38,5691600.0,26.4441,26.5334,26.3342,26.3686,5691600.0
2010-05-20 09:30:00,37.37,37.49,37.18,37.38,5527600.0,25.6746,25.7571,25.5441,25.6815,5527600.0
2010-05-20 10:00:00,37.36,37.46,36.82,37.03,5237300.0,25.6678,25.7365,25.2968,25.4411,5237300.0
2010-05-20 10:30:00,37.04,37.29,37.01,37.18,4191700.0,25.4479,25.6197,25.4273,25.5441,4191700.0
2010-05-20 11:00:00,37.19,37.49,37.15,37.47,4374200.0,25.551,25.7571,25.5235,25.7433,4374200.0
2010-05-20 11:30:00,37.46,37.5,37.26,37.3,2544200.0,25.7365,25.764,25.5991,25.6266,2544200.0
2010-05-20 12:00:00,37.3,37.4,37.1,37.18,1757300.0,25.6266,25.6953,25.4891,25.5441,1757300.0
2010-05-20 12:30:00,37.19,37.28,36.86,36.9,2664800.0,25.551,25.6128,25.3243,25.3517,2664800.0
2010-05-20 13:00:00,36.89,37.47,36.87,37.35,2917000.0,25.3449,25.7433,25.3311,25.6609,2917000.0
2010-05-20 13:30:00,37.35,37.55,37.26,37.33,2548600.0,25.6609,25.7983,25.5991,25.6472,2548600.0
2010-05-20 14:00:00,37.33,37.63,37.14,37.49,2975000.0,25.6472,25.8533,25.5166,25.7571,2975000.0
2010-05-20 14:30:00,37.49,37.77,37.43,37.51,3405500.0,25.7571,25.9495,25.7159,25.7708,3405500.0
2010-05-20 15:00:00,37.52,37.62,37.35,37.47,3061200.0,25.7777,25.8464,25.6609,25.7433,3061200.0
2010-05-20 15:30:00,37.47,37.54,37.02,37.03,8150900.0,25.7433,25.7914,25.4342,25.4411,8150900.0
2010-05-21 09:30:00,36.46,37.4,36.36,37.24,7929400.0,25.0494,25.6953,24.9807,25.5853,7929400.0
2010-05-21 10:00:00,37.24,37.71,37.16,37.21,6206600.0,25.5853,25.9082,25.5304,25.5647,6206600.0
2010-05-21 10:30:00,37.21,37.53,37.13,37.41,3374200.0,25.5647,25.7846,25.5098,25.7021,3374200.0
2010-05-21 11:00:00,37.41,37.86,37.25,37.82,4148900.0,25.7021,26.0113,25.5922,25.9838,4148900.0
2010-05-21 11:30:00,37.81,38.09,37.73,37.93,4005600.0,25.9769,26.1693,25.922,26.0594,4005600.0
2010-05-21 12:00:00,37.93,38.12,37.8,38.09,3988600.0,26.0594,26.1899,25.9701,26.1693,3988600.0
2010-05-21 12:30:00,38.09,38.28,38.07,38.08,4728000.0,26.1693,26.2998,26.1556,26.1624,4728000.0
2010-05-21 13:00:00,38.09,38.13,37.89,37.95,1681300.0,26.1693,26.1968,26.0319,26.0731,1681300.0
2010-05-21 13:30:00,37.95,38.15,37.89,38.15,1352300.0,26.0731,26.2105,26.0319,26.2105,1352300.0
2010-05-21 14:00:00,38.14,38.19,37.87,38.01,2468400.0,26.2037,26.238,26.0182,26.1143,2468400.0
2010-05-21 14:30:00,38.02,38.03,37.7,37.81,1978300.0,26.1212,26.1281,25.9014,25.9769,1978300.0
2010-05-21 15:00:00,37.8,37.97,37.7,37.83,3011400.0,25.9701,26.0869,25.9014,25.9907,3011400.0
2010-05-21 15:30:00,37.83,38.4,37.76,38.2,10573300.0,25.9907,26.3823,25.9426,26.2449,10573300.0
2010-05-24 09:30:00,38.53,38.68,38.44,38.55,6360300.0,26.4716,26.5747,26.4098,26.4853,6360300.0
2010-05-24 10:00:00,38.56,38.8,38.42,38.78,2450200.0,26.4922,26.6571,26.396,26.6434,2450200.0
2010-05-24 10:30:00,38.78,38.94,38.69,38.75,1928100.0,26.6434,26.7533,26.5815,26.6228,1928100.0
2010-05-24 11:00:00,38.74,38.8,38.6,38.65,1156600.0,26.6159,26.6571,26.5197,26.5541,1156600.0
2010-05-24 11:30:00,38.64,38.84,38.6,38.78,920200.0,26.5472,26.6846,26.5197,26.6434,920200.0
2010-05-24 12:00:00,38.78,38.9,38.72,38.79,836400.0,26.6434,26.7258,26.6021,26.6502,836400.0
2010-05-24 12:30:00,38.8,38.86,38.71,38.83,731000.0,26.6571,26.6983,26.5953,26.6777,731000.0
2010-05-24 13:00:00,38.83,38.87,38.69,38.77,920900.0,26.6777,26.7052,26.5815,26.6365,920900.0
2010-05-24 13:30:00,38.77,38.81,38.58,38.67,1290000.0,26.6365,26.664,26.506,26.5678,1290000.0
2010-05-24 14:00:00,38.66,38.74,38.59,38.7,743200.0,26.5609,26.6159,26.5128,26.5884,743200.0
2010-05-24 14:30:00,38.7,38.75,38.56,38.63,1531000.0,26.5884,26.6228,26.4922,26.5403,1531000.0
2010-05-24 15:00:00,38.63,38.67,38.49,38.6,2072200.0,26.5403,26.5678,26.4441,26.5197,2072200.0
2010-05-24 15:30:00,38.6,38.73,38.3,38.43,5202500.0,26.5197,26.609,26.3136,26.4029,5202500.0
2010-05-25 09:30:00,36.84,37.12,36.62,36.97,7633400.0,25.3105,25.5029,25.1594,25.3998,7633400.0
2010-05-25 10:00:00,36.97,37.29,36.94,37.18,5102600.0,25.3998,25.6197,25.3792,25.5441,5102600.0
2010-05-25 10:30:00,37.18,37.28,37.06,37.17,2636600.0,25.5441,25.6128,25.4617,25.5372,2636600.0
2010-05-25 11:00:00,37.18,37.46,37.17,37.32,2170200.0,25.5441,25.7365,25.5372,25.6403,2170200.0
2010-05-25 11:30:00,37.31,37.43,37.2,37.39,1564200.0,25.6334,25.7159,25.5578,25.6884,1564200.0
2010-05-25 12:00:00,37.4,37.49,37.28,37.35,2182800.0,25.6953,25.7571,25.6128,25.6609,2182800.0
2010-05-25 12:30:00,37.35,37.37,37.19,37.3,999500.0,25.6609,25.6746,25.551,25.6266,999500.0
2010-05-25 13:00:00,37.3,37.33,37.11,37.26,1351600.0,25.6266,25.6472,25.496,25.5991,1351600.0
2010-05-25 13:30:00,37.27,37.28,37.09,37.15,1011500.0,25.6059,25.6128,25.4823,25.5235,1011500.0
2010-05-25 14:00:00,37.15,37.48,37.09,37.4,1415900.0,25.5235,25.7502,25.4823,25.6953,1415900.0
2010-05-25 14:30:00,37.4,37.72,37.31,37.56,3071200.0,25.6953,25.9151,25.6334,25.8052,3071200.0
2010-05-25 15:00:00,37.57,37.88,37.56,37.87,2704800.0,25.8121,26.025,25.8052,26.0182,2704800.0
2010-05-25 15:30:00,37.87,38.08,37.81,37.97,6687300.0,26.0182,26.1624,25.9769,26.0869,6687300.0
2010-05-26 09:30:00,38.18,38.59,38.16,38.52,2798300.0,26.2311,26.5128,26.2174,26.4647,2798300.0
2010-05-26 10:00:00,38.53,38.73,38.51,38.68,4895900.0,26.4716,26.609,26.4579,26.5747,4895900.0
2010-05-26 10:30:00,38.67,38.89,38.62,38.63,3651100.0,26.5678,26.7189,26.5334,26.5403,3651100.0
2010-05-26 11:00:00,38.63,38.72,38.42,38.43,2610700.0,26.5403,26.6021,26.396,26.4029,2610700.0
2010-05-26 11:30:00,38.43,38.55,38.26,38.45,2969800.0,26.4029,26.4853,26.2861,26.4166,2969800.0
2010-05-26 12:00:00,38.45,38.61,38.39,38.46,1176300.0,26.4166,26.5266,26.3754,26.4235,1176300.0
2010-05-26 12:30:00,38.46,38.61,38.37,38.59,775600.0,26.4235,26.5266,26.3617,26.5128,775600.0
2010-05-26 13:00:00,38.59,38.66,38.52,38.56,724500.0,26.5128,26.5609,26.4647,26.4922,724500.0
2010-05-26 13:30:00,38.55,38.71,38.54,38.59,689700.0,26.4853,26.5953,26.4785,26.5128,689700.0
2010-05-26 14:00:00,38.59,38.63,38.39,38.46,1282700.0,26.5128,26.5403,26.3754,26.4235,1282700.0
2010-05-26 14:30:00,38.45,38.49,38.14,38.27,2813400.0,26.4166,26.4441,26.2037,26.293,2813400.0
2010-05-26 15:00:00,38.28,38.37,37.78,37.88,3127000.0,26.2998,26.3617,25.9563,26.025,3127000.0
2010-05-26 15:30:00,37.88,38.15,37.78,37.93,5430300.0,26.025,26.2105,25.9563,26.0594,5430300.0
2010-05-27 09:30:00,38.97,39.13,38.83,38.95,3530300.0,26.7739,26.8838,26.6777,26.7602,3530300.0
2010-05-27 10:00:00,38.95,39.25,38.8,39.24,4603900.0,26.7602,26.9663,26.6571,26.9594,4603900.0
2010-05-27 10:30:00,39.24,39.64,39.21,39.46,7838200.0,26.9594,27.2342,26.9388,27.1106,7838200.0
2010-05-27 11:00:00,39.47,39.54,39.32,39.53,2447000.0,27.1174,27.1655,27.0144,27.1586,2447000.0
2010-05-27 11:30:00,39.53,39.56,39.27,39.45,1392800.0,27.1586,27.1793,26.98,27.1037,1392800.0
2010-05-27 12:00:00,39.44,39.5,39.35,39.44,998000.0,27.0968,27.138,27.035,27.0968,998000.0
2010-05-27 12:30:00,39.44,39.53,39.39,39.4,1032900.0,27.0968,27.1586,27.0625,27.0693,1032900.0
2010-05-27 13:00:00,39.4,39.49,39.29,39.43,1161300.0,27.0693,27.1312,26.9938,27.0899,1161300.0
2010-05-27 13:30:00,39.44,39.52,39.38,39.45,1960400.0,27.0968,27.1518,27.0556,27.1037,1960400.0
2010-05-27 14:00:00,39.45,39.66,39.44,39.62,1356800.0,27.1037,27.248,27.0968,27.2205,1356800.0
2010-05-27 14:30:00,39.63,39.66,39.48,39.5,1782300.0,27.2274,27.248,27.1243,27.138,1782300.0
2010-05-27 15:00:00,39.5,39.65,39.47,39.52,2004400.0,27.138,27.2411,27.1174,27.1518,2004400.0
2010-05-27 15:30:00,39.52,39.76,39.51,39.72,7039300.0,27.1518,27.3167,27.1449,27.2892,7039300.0
2010-05-28 09:30:00,39.7,39.77,39.29,39.53,4774800.0,27.2754,27.3235,26.9938,27.1586,4774800.0
2010-05-28 10:00:00,39.53,39.69,39.46,39.6,3681400.0,27.1586,27.2686,27.1106,27.2067,3681400.0
2010-05-28 10:30:00,39.6,39.7,39.33,39.36,5697800.0,27.2067,27.2754,27.0212,27.0419,5697800.0
2010-05-28 11:00:00,39.36,39.41,39.11,39.23,2825900.0,27.0419,27.0762,26.8701,26.9525,2825900.0
2010-05-28 11:30:00,39.22,39.42,39.19,39.33,1867800.0,26.9457,27.0831,26.9251,27.0212,1867800.0
2010-05-28 12:00:00,39.32,39.45,39.26,39.43,1265400.0,27.0144,27.1037,26.9731,27.0899,1265400.0
2010-05-28 12:30:00,39.44,39.46,38.91,39.22,4587400.0,27.0968,27.1106,26.7327,26.9457,4587400.0
2010-05-28 13:00:00,39.23,39.33,39.13,39.22,1251700.0,26.9525,27.0212,26.8838,26.9457,1251700.0
2010-05-28 13:30:00,39.21,39.25,39.08,39.12,1169100.0,26.9388,26.9663,26.8495,26.877,1169100.0
2010-05-28 14:00:00,39.11,39.3,39.01,39.27,1641100.0,26.8701,27.0006,26.8014,26.98,1641100.0
2010-05-28 14:30:00,39.27,39.51,39.23,39.4,1795200.0,26.98,27.1449,26.9525,27.0693,1795200.0
2010-05-28 15:00:00,39.39,39.67,39.37,39.63,2423400.0,27.0625,27.2548,27.0487,27.2274,2423400.0
2010-05-28 15:30:00,39.63,39.7,39.32,39.38,5180600.0,27.2274,27.2754,27.0144,27.0556,5180600.0
2010-06-01 09:30:00,38.87,39.15,38.84,38.96,3295200.0,26.7052,26.8976,26.6846,26.767,3295200.0
2010-06-01 10:00:00,38.97,39.53,38.96,39.44,2628000.0,26.7739,27.1586,26.767,27.0968,2628000.0
2010-06-01 10:30:00,39.44,39.57,39.31,39.38,1832200.0,27.0968,27.1861,27.0075,27.0556,1832200.0
2010-06-01 11:00:00,39.38,39.39,39.18,39.29,1151500.0,27.0556,27.0625,26.9182,26.9938,1151500.0
2010-06-01 11:30:00,39.29,39.34,39.02,39.07,1263800.0,26.9938,27.0281,26.8083,26.8426,1263800.0
2010-06-01 12:00:00,39.06,39.19,39.03,39.15,964500.0,26.8357,26.9251,26.8151,26.8976,964500.0
2010-06-01 12:30:00,39.16,39.21,39.03,39.04,528700.0,26.9044,26.9388,26.8151,26.822,528700.0
2010-06-01 13:00:00,39.04,39.34,39.03,39.32,589000.0,26.822,27.0281,26.8151,27.0144,589000.0
2010-06-01 13:30:00,39.33,39.36,39.11,39.12,793400.0,27.0212,27.0419,26.8701,26.877,793400.0
2010-06-01 14:00:00,39.11,39.15,38.93,39.08,1767800.0,26.8701,26.8976,26.7464,26.8495,1767800.0
2010-06-01 14:30:00,39.08,39.21,38.95,39.06,839300.0,26.8495,26.9388,26.7602,26.8357,839300.0
2010-06-01 15:00:00,39.06,39.1,38.6,38.69,3528200.0,26.8357,26.8632,26.5197,26.5815,3528200.0
2010-06-01 15:30:00,38.69,38.85,38.4,38.5,8501800.0,26.5815,26.6915,26.3823,26.451,8501800.0
2010-06-02 09:30:00,38.81,38.89,38.62,38.74,2277300.0,26.664,26.7189,26.5334,26.6159,2277300.0
2010-06-02 10:00:00,38.73,39.2,38.7,39.03,4810900.0,26.609,26.9319,26.5884,26.8151,4810900.0
2010-06-02 10:30:00,39.04,39.14,38.89,39.02,2003900.0,26.822,26.8907,26.7189,26.8083,2003900.0
2010-06-02 11:00:00,39.02,39.17,39.01,39.1,1152100.0,26.8083,26.9113,26.8014,26.8632,1152100.0
2010-06-02 11:30:00,39.1,39.28,39.06,39.23,1040000.0,26.8632,26.9869,26.8357,26.9525,1040000.0
2010-06-02 12:00:00,39.22,39.33,39.16,39.2,698800.0,26.9457,27.0212,26.9044,26.9319,698800.0
2010-06-02 12:30:00,39.2,39.32,39.19,39.28,646800.0,26.9319,27.0144,26.9251,26.9869,646800.0
2010-06-02 13:00:00,39.28,39.32,39.17,39.21,637100.0,26.9869,27.0144,26.9113,26.9388,637100.0
2010-06-02 13:30:00,39.21,39.26,39.09,39.11,597000.0,26.9388,26.9731,26.8564,26.8701,597000.0
2010-06-02 14:00:00,39.12,39.12,38.93,39.04,1134200.0,26.877,26.877,26.7464,26.822,1134200.0
2010-06-02 14:30:00,39.04,39.59,39.01,39.48,3221100.0,26.822,27.1999,26.8014,27.1243,3221100.0
2010-06-02 15:00:00,39.49,39.64,39.46,39.57,2476400.0,27.1312,27.2342,27.1106,27.1861,2476400.0
2010-06-02 15:30:00,39.58,39.62,39.38,39.52,6334500.0,27.193,27.2205,27.0556,27.1518,6334500.0
2010-06-03 09:30:00,39.58,39.65,39.49,39.58,3870100.0,27.193,27.2411,27.1312,27.193,3870100.0
2010-06-03 10:00:00,39.57,39.58,39.22,39.24,3318200.0,27.1861,27.193,26.9457,26.9594,3318200.0
2010-06-03 10:30:00,39.24,39.38,39.19,39.36,2410500.0,26.9594,27.0556,26.9251,27.0419,2410500.0
2010-06-03 11:00:00,39.37,39.48,39.15,39.17,1748200.0,27.0487,27.1243,26.8976,26.9113,1748200.0
2010-06-03 11:30:00,39.17,39.28,39.12,39.17,2277700.0,26.9113,26.9869,26.877,26.9113,2277700.0
2010-06-03 12:00:00,39.17,39.19,38.89,38.95,1357700.0,26.9113,26.9251,26.7189,26.7602,1357700.0
2010-06-03 12:30:00,38.95,39.02,38.83,38.97,1250400.0,26.7602,26.8083,26.6777,26.7739,1250400.0
2010-06-03 13:00:00,38.98,39.06,38.96,39.04,491300.0,26.7808,26.8357,26.767,26.822,491300.0
2010-06-03 13:30:00,39.04,39.2,39.02,39.1,1016700.0,26.822,26.9319,26.8083,26.8632,1016700.0
2010-06-03 14:00:00,39.1,39.29,39.06,39.22,927000.0,26.8632,26.9938,26.8357,26.9457,927000.0
2010-06-03 14:30:00,39.21,39.31,39.17,39.26,1211800.0,26.9388,27.0075,26.9113,26.9731,1211800.0
2010-06-03 15:00:00,39.26,39.37,39.14,39.37,1056800.0,26.9731,27.0487,26.8907,27.0487,1056800.0
2010-06-03 15:30:00,39.36,39.41,39.25,39.29,2548400.0,27.0419,27.0762,26.9663,26.9938,2548400.0
2010-06-04 09:30:00,38.59,39.01,38.58,38.96,2585000.0,26.5128,26.8014,26.506,26.767,2585000.0
2010-06-04 10:00:00,38.96,39.02,38.82,38.97,1953300.0,26.767,26.8083,26.6709,26.7739,1953300.0
2010-06-04 10:30:00,38.96,38.99,38.83,38.86,1042900.0,26.767,26.7876,26.6777,26.6983,1042900.0
2010-06-04 11:00:00,38.86,38.92,38.61,38.61,911400.0,26.6983,26.7396,26.5266,26.5266,911400.0
2010-06-04 11:30:00,38.61,38.74,38.58,38.62,1424900.0,26.5266,26.6159,26.506,26.5334,1424900.0
2010-06-04 12:00:00,38.62,38.62,38.43,38.55,969300.0,26.5334,26.5334,26.4029,26.4853,969300.0
2010-06-04 12:30:00,38.55,38.57,38.44,38.54,990800.0,26.4853,26.4991,26.4098,26.4785,990800.0
2010-06-04 13:00:00,38.55,38.56,38.34,38.4,734300.0,26.4853,26.4922,26.3411,26.3823,734300.0
2010-06-04 13:30:00,38.39,38.47,38.36,38.42,814800.0,26.3754,26.4304,26.3548,26.396,814800.0
2010-06-04 14:00:00,38.43,38.46,38.27,38.3,1806800.0,26.4029,26.4235,26.293,26.3136,1806800.0
2010-06-04 14:30:00,38.3,38.35,38.11,38.16,2054800.0,26.3136,26.3479,26.1831,26.2174,2054800.0
2010-06-04 15:00:00,38.16,38.35,38.15,38.22,1842100.0,26.2174,26.3479,26.2105,26.2586,1842100.0
2010-06-04 15:30:00,38.23,38.4,38.12,38.39,8305700.0,26.2655,26.3823,26.1899,26.3754,8305700.0
2010-06-07 09:30:00,38.55,38.69,38.29,38.58,2451800.0,26.4853,26.5815,26.3067,26.506,2451800.0
2010-06-07 10:00:00,38.58,38.7,38.52,38.6,1378300.0,26.506,26.5884,26.4647,26.5197,1378300.0
2010-06-07 10:30:00,38.6,38.6,38.2,38.23,2081100.0,26.5197,26.5197,26.2449,26.2655,2081100.0
2010-06-07 11:00:00,38.22,38.37,38.19,38.33,983300.0,26.2586,26.3617,26.238,26.3342,983300.0
2010-06-07 11:30:00,38.33,38.43,38.27,38.43,902600.0,26.3342,26.4029,26.293,26.4029,902600.0
2010-06-07 12:00:00,38.42,38.55,38.4,38.4,461000.0,26.396,26.4853,26.3823,26.3823,461000.0
2010-06-07 12:30:00,38.41,38.52,38.41,38.45,373300.0,26.3892,26.4647,26.3892,26.4166,373300.0
2010-06-07 13:00:00,38.45,38.52,38.38,38.52,343100.0,26.4166,26.4647,26.3686,26.4647,343100.0
2010-06-07 13:30:00,38.53,38.58,38.3,38.36,807400.0,26.4716,26.506,26.3136,26.3548,807400.0
2010-06-07 14:00:00,38.35,38.44,38.27,38.34,922800.0,26.3479,26.4098,26.293,26.3411,922800.0
2010-06-07 14:30:00,38.34,38.37,38.14,38.18,1079000.0,26.3411,26.3617,26.2037,26.2311,1079000.0
2010-06-07 15:00:00,38.18,38.37,38.01,38.01,1341600.0,26.2311,26.3617,26.1143,26.1143,1341600.0
2010-06-07 15:30:00,38.01,38.19,37.97,38.0,4121400.0,26.1143,26.238,26.0869,26.1075,4121400.0
2010-06-08 09:30:00,38.26,38.43,38.09,38.14,4683700.0,26.2861,26.4029,26.1693,26.2037,4683700.0
2010-06-08 10:00:00,38.14,38.4,38.07,38.19,2873500.0,26.2037,26.3823,26.1556,26.238,2873500.0
2010-06-08 10:30:00,38.19,38.23,37.85,38.06,1945200.0,26.238,26.2655,26.0044,26.1487,1945200.0
2010-06-08 11:00:00,38.06,38.36,37.9,38.26,1791700.0,26.1487,26.3548,26.0388,26.2861,1791700.0
2010-06-08 11:30:00,38.27,38.59,38.24,38.47,2108900.0,26.293,26.5128,26.2724,26.4304,2108900.0
2010-06-08 12:00:00,38.48,38.56,38.29,38.36,1103200.0,26.4373,26.4922,26.3067,26.3548,1103200.0
2010-06-08 12:30:00,38.37,38.56,38.36,38.53,1816100.0,26.3617,26.4922,26.3548,26.4716,1816100.0
2010-06-08 13:00:00,38.53,38.57,38.31,38.34,648000.0,26.4716,26.4991,26.3205,26.3411,648000.0
2010-06-08 13:30:00,38.34,38.37,38.09,38.26,1557500.0,26.3411,26.3617,26.1693,26.2861,1557500.0
2010-06-08 14:00:00,38.27,38.6,38.17,38.49,2398200.0,26.293,26.5197,26.2243,26.4441,2398200.0
2010-06-08 14:30:00,38.49,38.64,38.32,38.38,1658200.0,26.4441,26.5472,26.3273,26.3686,1658200.0
2010-06-08 15:00:00,38.38,38.63,38.24,38.63,2092500.0,26.3686,26.5403,26.2724,26.5403,2092500.0
2010-06-08 15:30:00,38.63,38.84,38.55,38.83,6961800.0,26.5403,26.6846,26.4853,26.6777,6961800.0
2010-06-09 09:30:00,39.24,39.49,39.23,39.37,4260200.0,26.9594,27.1312,26.9525,27.0487,4260200.0
2010-06-09 10:00:00,39.37,39.45,39.18,39.4,2195200.0,27.0487,27.1037,26.9182,27.0693,2195200.0
2010-06-09 10:30:00,39.41,39.54,39.31,39.53,3083000.0,27.0762,27.1655,27.0075,27.1586,3083000.0
2010-06-09 11:00:00,39.53,39.79,39.53,39.74,3680700.0,27.1586,27.3373,27.1586,27.3029,3680700.0
2010-06-09 11:30:00,39.74,39.82,39.66,39.67,1905900.0,27.3029,27.3579,27.248,27.2548,1905900.0
2010-06-09 12:00:00,39.67,39.73,39.6,39.65,954300.0,27.2548,27.2961,27.2067,27.2411,954300.0
2010-06-09 12:30:00,39.66,39.69,39.52,39.52,972500.0,27.248,27.2686,27.1518,27.1518,972500.0
2010-06-09 13:00:00,39.53,39.59,39.47,39.53,649400.0,27.1586,27.1999,27.1174,27.1586,649400.0
2010-06-09 13:30:00,39.54,39.55,39.39,39.5,783400.0,27.1655,27.1724,27.0625,27.138,783400.0
2010-06-09 14:00:00,39.5,39.53,39.32,39.49,954500.0,27.138,27.1586,27.0144,27.1312,954500.0
2010-06-09 14:30:00,39.48,39.51,39.11,39.12,1048200.0,27.1243,27.1449,26.8701,26.877,1048200.0
2010-06-09 15:00:00,39.12,39.28,38.84,39.13,2580800.0,26.877,26.9869,26.6846,26.8838,2580800.0
2010-06-09 15:30:00,39.13,39.14,38.8,39.09,4934300.0,26.8838,26.8907,26.6571,26.8564,4934300.0
2010-06-10 09:30:00,39.68,39.99,39.57,39.94,3355000.0,27.2617,27.4747,27.1861,27.4403,3355000.0
2010-06-10 10:00:00,39.94,40.01,39.76,39.87,2096900.0,27.4403,27.4884,27.3167,27.3922,2096900.0
2010-06-10 10:30:00,39.87,40.01,39.84,39.98,1730100.0,27.3922,27.4884,27.3716,27.4678,1730100.0
2010-06-10 11:00:00,39.98,40.11,39.97,40.03,1308600.0,27.4678,27.5571,27.4609,27.5022,1308600.0
2010-06-10 11:30:00,40.04,40.06,39.87,40.0,1593800.0,27.509,27.5228,27.3922,27.4816,1593800.0
2010-06-10 12:00:00,40.0,40.02,39.8,39.92,1546100.0,27.4816,27.4953,27.3441,27.4266,1546100.0
2010-06-10 12:30:00,39.92,40.0,39.78,39.89,821300.0,27.4266,27.4816,27.3304,27.406,821300.0
2010-06-10 13:00:00,39.89,39.94,39.78,39.89,1050700.0,27.406,27.4403,27.3304,27.406,1050700.0
2010-06-10 13:30:00,39.89,40.04,39.89,39.98,874500.0,27.406,27.509,27.406,27.4678,874500.0
2010-06-10 14:00:00,39.98,40.01,39.88,39.99,637600.0,27.4678,27.4884,27.3991,27.4747,637600.0
2010-06-10 14:30:00,39.99,40.15,39.99,40.1,973900.0,27.4747,27.5846,27.4747,27.5503,973900.0
2010-06-10 15:00:00,40.1,40.19,40.04,40.1,1627100.0,27.5503,27.6121,27.509,27.5503,1627100.0
2010-06-10 15:30:00,40.1,40.16,39.96,40.05,7817400.0,27.5503,27.5915,27.4541,27.5159,7817400.0
2010-06-11 09:30:00,39.4,39.88,39.39,39.88,2562100.0,27.0693,27.3991,27.0625,27.3991,2562100.0
2010-06-11 10:00:00,39.87,40.11,39.8,40.05,2665900.0,27.3922,27.5571,27.3441,27.5159,2665900.0
2010-06-11 10:30:00,40.05,40.12,39.87,39.9,1461100.0,27.5159,27.564,27.3922,27.4129,1461100.0
2010-06-11 11:00:00,39.91,40.01,39.82,39.95,1129200.0,27.4197,27.4884,27.3579,27.4472,1129200.0
2010-06-11 11:30:00,39.95,40.1,39.91,40.08,1162000.0,27.4472,27.5503,27.4197,27.5365,1162000.0
2010-06-11 12:00:00,40.08,40.09,40.01,40.05,900900.0,27.5365,27.5434,27.4884,27.5159,900900.0
2010-06-11 12:30:00,40.05,40.13,39.99,40.1,648000.0,27.5159,27.5709,27.4747,27.5503,648000.0
2010-06-11 13:00:00,40.1,40.22,40.1,40.16,740300.0,27.5503,27.6327,27.5503,27.5915,740300.0
2010-06-11 13:30:00,40.16,40.19,40.06,40.13,762300.0,27.5915,27.6121,27.5228,27.5709,762300.0
2010-06-11 14:00:00,40.12,40.17,39.97,40.05,1201900.0,27.564,27.5984,27.4609,27.5159,1201900.0
2010-06-11 14:30:00,40.05,40.2,40.04,40.13,552300.0,27.5159,27.619,27.509,27.5709,552300.0
2010-06-11 15:00:00,40.13,40.26,40.11,40.19,994700.0,27.5709,27.6602,27.5571,27.6121,994700.0
2010-06-11 15:30:00,40.19,40.4,40.18,40.29,4121300.0,27.6121,27.7564,27.6052,27.6808,4121300.0
2010-06-14 09:30:00,40.53,40.76,40.38,40.45,2984300.0,27.8457,28.0037,27.7426,27.7907,2984300.0
2010-06-14 10:00:00,40.45,40.55,40.41,40.48,1624800.0,27.7907,27.8594,27.7632,27.8113,1624800.0
2010-06-14 10:30:00,40.49,40.51,40.39,40.5,1142100.0,27.8182,27.8319,27.7495,27.8251,1142100.0
2010-06-14 11:00:00,40.5,40.8,40.46,40.7,1808200.0,27.8251,28.0312,27.7976,27.9625,1808200.0
2010-06-14 11:30:00,40.71,40.73,40.63,40.63,976900.0,27.9694,27.9831,27.9144,27.9144,976900.0
2010-06-14 12:00:00,40.63,40.7,40.59,40.62,917400.0,27.9144,27.9625,27.8869,27.9075,917400.0
2010-06-14 12:30:00,40.63,40.63,40.47,40.47,492700.0,27.9144,27.9144,27.8045,27.8045,492700.0
2010-06-14 13:00:00,40.47,40.55,40.3,40.37,2436700.0,27.8045,27.8594,27.6877,27.7358,2436700.0
2010-06-14 13:30:00,40.37,40.45,40.18,40.19,1305600.0,27.7358,27.7907,27.6052,27.6121,1305600.0
2010-06-14 14:00:00,40.18,40.24,40.05,40.11,2627200.0,27.6052,27.6464,27.5159,27.5571,2627200.0
2010-06-14 14:30:00,40.1,40.26,39.96,40.24,1445900.0,27.5503,27.6602,27.4541,27.6464,1445900.0
2010-06-14 15:00:00,40.23,40.32,40.13,40.18,1102500.0,27.6396,27.7014,27.5709,27.6052,1102500.0
2010-06-14 15:30:00,40.17,40.18,39.91,40.09,3884100.0,27.5984,27.6052,27.4197,27.5434,3884100.0
2010-06-15 09:30:00,40.52,40.74,40.38,40.67,2106100.0,27.8388,27.99,27.7426,27.9419,2106100.0
2010-06-15 10:00:00,40.67,40.69,40.53,40.64,2096000.0,27.9419,27.9556,27.8457,27.9213,2096000.0
2010-06-15 10:30:00,40.65,40.81,40.62,40.79,1427700.0,27.9281,28.0381,27.9075,28.0243,1427700.0
2010-06-15 11:00:00,40.79,40.82,40.65,40.7,1109900.0,28.0243,28.0449,27.9281,27.9625,1109900.0
2010-06-15 11:30:00,40.7,40.77,40.63,40.76,667300.0,27.9625,28.0106,27.9144,28.0037,667300.0
2010-06-15 12:00:00,40.76,40.84,40.76,40.79,597200.0,28.0037,28.0587,28.0037,28.0243,597200.0
2010-06-15 12:30:00,40.79,40.84,40.72,40.81,910800.0,28.0243,28.0587,27.9762,28.0381,910800.0
2010-06-15 13:00:00,40.82,40.97,40.75,40.89,1340400.0,28.0449,28.148,27.9968,28.093,1340400.0
2010-06-15 13:30:00,40.88,40.95,40.85,40.91,855900.0,28.0862,28.1342,28.0655,28.1068,855900.0
2010-06-15 14:00:00,40.91,41.05,40.86,40.93,1755700.0,28.1068,28.2029,28.0724,28.1205,1755700.0
2010-06-15 14:30:00,40.93,40.94,40.84,40.86,1252900.0,28.1205,28.1274,28.0587,28.0724,1252900.0
2010-06-15 15:00:00,40.86,40.99,40.82,40.99,1070300.0,28.0724,28.1617,28.0449,28.1617,1070300.0
2010-06-15 15:30:00,40.98,41.07,40.92,41.05,6033900.0,28.1549,28.2167,28.1136,28.2029,6033900.0
2010-06-16 09:30:00,40.76,41.0,40.68,40.99,1317400.0,28.0037,28.1686,27.9487,28.1617,1317400.0
2010-06-16 10:00:00,40.99,41.05,40.82,40.84,980300.0,28.1617,28.2029,28.0449,28.0587,980300.0
2010-06-16 10:30:00,40.83,40.85,40.71,40.83,1088100.0,28.0518,28.0655,27.9694,28.0518,1088100.0
2010-06-16 11:00:00,40.84,40.99,40.8,40.95,1154000.0,28.0587,28.1617,28.0312,28.1342,1154000.0
2010-06-16 11:30:00,40.95,41.01,40.91,41.0,711400.0,28.1342,28.1755,28.1068,28.1686,711400.0
2010-06-16 12:00:00,41.01,41.19,41.01,41.11,1436800.0,28.1755,28.2991,28.1755,28.2442,1436800.0
2010-06-16 12:30:00,41.1,41.12,40.96,41.02,458900.0,28.2373,28.251,28.1411,28.1823,458900.0
2010-06-16 13:00:00,41.02,41.07,40.97,41.06,549600.0,28.1823,28.2167,28.148,28.2098,549600.0
2010-06-16 13:30:00,41.05,41.18,41.01,41.18,479900.0,28.2029,28.2923,28.1755,28.2923,479900.0
2010-06-16 14:00:00,41.19,41.25,41.16,41.18,689600.0,28.2991,28.3404,28.2785,28.2923,689600.0
2010-06-16 14:30:00,41.18,41.25,41.09,41.16,1301400.0,28.2923,28.3404,28.2304,28.2785,1301400.0
2010-06-16 15:00:00,41.16,41.16,40.9,40.94,1456400.0,28.2785,28.2785,28.0999,28.1274,1456400.0
2010-06-16 15:30:00,40.94,41.13,40.9,41.1,3078900.0,28.1274,28.2579,28.0999,28.2373,3078900.0
2010-06-17 09:30:00,40.82,40.83,40.54,40.65,2082700.0,28.0449,28.0518,27.8526,27.9281,2082700.0
2010-06-17 10:00:00,40.65,40.65,40.36,40.43,2389300.0,27.9281,27.9281,27.7289,27.777,2389300.0
2010-06-17 10:30:00,40.43,40.43,40.26,40.41,1959400.0,27.777,27.777,27.6602,27.7632,1959400.0
2010-06-17 11:00:00,40.41,40.5,40.3,40.45,990200.0,27.7632,27.8251,27.6877,27.7907,990200.0
2010-06-17 11:30:00,40.45,40.55,40.45,40.48,1127900.0,27.7907,27.8594,27.7907,27.8113,1127900.0
2010-06-17 12:00:00,40.48,40.49,40.38,40.4,1276400.0,27.8113,27.8182,27.7426,27.7564,1276400.0
2010-06-17 12:30:00,40.39,40.43,40.31,40.39,903200.0,27.7495,27.777,27.6945,27.7495,903200.0
2010-06-17 13:00:00,40.38,40.44,40.32,40.42,613400.0,27.7426,27.7839,27.7014,27.7701,613400.0
2010-06-17 13:30:00,40.43,40.59,40.39,40.58,773500.0,27.777,27.8869,27.7495,27.88,773500.0
2010-06-17 14:00:00,40.58,40.63,40.56,40.57,986400.0,27.88,27.9144,27.8663,27.8732,986400.0
2010-06-17 14:30:00,40.57,40.58,40.42,40.51,720800.0,27.8732,27.88,27.7701,27.8319,720800.0
2010-06-17 15:00:00,40.51,40.52,40.33,40.38,1582000.0,27.8319,27.8388,27.7083,27.7426,1582000.0
2010-06-17 15:30:00,40.38,40.73,40.38,40.62,3609200.0,27.7426,27.9831,27.7426,27.9075,3609200.0
2010-06-18 09:30:00,40.63,40.65,40.49,40.5,1283000.0,27.9144,27.9281,27.8182,27.8251,1283000.0
2010-06-18 10:00:00,40.5,40.69,40.5,40.69,1454800.0,27.8251,27.9556,27.8251,27.9556,1454800.0
2010-06-18 10:30:00,40.69,40.83,40.69,40.8,1067900.0,27.9556,28.0518,27.9556,28.0312,1067900.0
2010-06-18 11:00:00,40.79,40.85,40.66,40.69,1127800.0,28.0243,28.0655,27.935,27.9556,1127800.0
2010-06-18 11:30:00,40.68,40.73,40.61,40.65,720800.0,27.9487,27.9831,27.9006,27.9281,720800.0
2010-06-18 12:00:00,40.65,40.74,40.56,40.57,919600.0,27.9281,27.99,27.8663,27.8732,919600.0
2010-06-18 12:30:00,40.57,40.68,40.54,40.58,688600.0,27.8732,27.9487,27.8526,27.88,688600.0
2010-06-18 13:00:00,40.58,40.63,40.55,40.58,846200.0,27.88,27.9144,27.8594,27.88,846200.0
2010-06-18 13:30:00,40.59,40.67,40.56,40.62,614700.0,27.8869,27.9419,27.8663,27.9075,614700.0
2010-06-18 14:00:00,40.62,40.66,40.58,40.66,556000.0,27.9075,27.935,27.88,27.935,556000.0
2010-06-18 14:30:00,40.66,40.66,40.57,40.61,1157400.0,27.935,27.935,27.8732,27.9006,1157400.0
2010-06-18 15:00:00,40.61,40.61,40.51,40.6,2206500.0,27.9006,27.9006,27.8319,27.8938,2206500.0
2010-06-18 15:30:00,40.6,40.7,40.53,40.65,3043700.0,27.8938,27.9625,27.8457,27.9281,3043700.0
2010-06-21 09:30:00,41.87,42.06,41.81,42.03,7826700.0,29.0836,29.2155,29.0419,29.1947,7826700.0
2010-06-21 10:00:00,42.04,42.07,41.96,41.97,2376100.0,29.2016,29.2225,29.1461,29.153,2376100.0
2010-06-21 10:30:00,41.97,42.05,41.87,41.88,2241500.0,29.153,29.2086,29.0836,29.0905,2241500.0
2010-06-21 11:00:00,41.88,41.96,41.85,41.89,1761400.0,29.0905,29.1461,29.0697,29.0974,1761400.0
2010-06-21 11:30:00,41.89,41.94,41.8,41.83,1189200.0,29.0974,29.1322,29.0349,29.0558,1189200.0
2010-06-21 12:00:00,41.82,41.83,41.63,41.64,1688000.0,29.0488,29.0558,28.9168,28.9238,1688000.0
2010-06-21 12:30:00,41.64,41.69,41.61,41.68,1075300.0,28.9238,28.9585,28.903,28.9516,1075300.0
2010-06-21 13:00:00,41.68,41.74,41.64,41.71,827700.0,28.9516,28.9933,28.9238,28.9724,827700.0
2010-06-21 13:30:00,41.72,41.72,41.49,41.55,1007100.0,28.9794,28.9794,28.8196,28.8613,1007100.0
2010-06-21 14:00:00,41.55,41.69,41.5,41.62,912700.0,28.8613,28.9585,28.8265,28.9099,912700.0
2010-06-21 14:30:00,41.62,41.65,41.47,41.51,1213400.0,28.9099,28.9307,28.8057,28.8335,1213400.0
2010-06-21 15:00:00,41.51,41.57,41.18,41.28,2713500.0,28.8335,28.8752,28.6043,28.6737,2713500.0
2010-06-21 15:30:00,41.29,41.62,41.26,41.61,6162400.0,28.6807,28.9099,28.6598,28.903,6162400.0
2010-06-22 09:30:00,41.36,41.66,41.36,41.55,1593100.0,28.7293,28.9377,28.7293,28.8613,1593100.0
2010-06-22 10:00:00,41.54,41.55,41.33,41.45,1490100.0,28.8543,28.8613,28.7085,28.7918,1490100.0
2010-06-22 10:30:00,41.45,41.58,41.33,41.55,1108000.0,28.7918,28.8821,28.7085,28.8613,1108000.0
2010-06-22 11:00:00,41.55,41.57,41.43,41.57,697400.0,28.8613,28.8752,28.7779,28.8752,697400.0
2010-06-22 11:30:00,41.57,41.73,41.55,41.63,1988300.0,28.8752,28.9863,28.8613,28.9168,1988300.0
2010-06-22 12:00:00,41.63,41.66,41.56,41.57,414400.0,28.9168,28.9377,28.8682,28.8752,414400.0
2010-06-22 12:30:00,41.57,41.6,41.52,41.56,421300.0,28.8752,28.896,28.8404,28.8682,421300.0
2010-06-22 13:00:00,41.57,41.62,41.47,41.47,538700.0,28.8752,28.9099,28.8057,28.8057,538700.0
2010-06-22 13:30:00,41.47,41.62,41.44,41.5,533000.0,28.8057,28.9099,28.7849,28.8265,533000.0
2010-06-22 14:00:00,41.5,41.5,41.24,41.29,1310600.0,28.8265,28.8265,28.6459,28.6807,1310600.0
2010-06-22 14:30:00,41.29,41.32,40.96,41.06,1643000.0,28.6807,28.7015,28.4515,28.5209,1643000.0
2010-06-22 15:00:00,41.06,41.3,40.99,41.01,1523800.0,28.5209,28.6876,28.4723,28.4862,1523800.0
2010-06-22 15:30:00,41.01,41.04,40.91,40.96,3783800.0,28.4862,28.507,28.4167,28.4515,3783800.0
2010-06-23 09:30:00,41.46,41.46,41.24,41.36,2606000.0,28.7988,28.7988,28.6459,28.7293,2606000.0
2010-06-23 10:00:00,41.36,41.36,40.97,41.0,3484600.0,28.7293,28.7293,28.4584,28.4792,3484600.0
2010-06-23 10:30:00,40.99,41.28,40.99,41.25,2414700.0,28.4723,28.6737,28.4723,28.6529,2414700.0
2010-06-23 11:00:00,41.25,41.26,41.15,41.19,645500.0,28.6529,28.6598,28.5834,28.6112,645500.0
2010-06-23 11:30:00,41.2,41.22,41.06,41.11,563900.0,28.6182,28.6321,28.5209,28.5556,563900.0
2010-06-23 12:00:00,41.12,41.19,41.1,41.17,235200.0,28.5626,28.6112,28.5487,28.5973,235200.0
2010-06-23 12:30:00,41.17,41.31,41.15,41.31,369200.0,28.5973,28.6946,28.5834,28.6946,369200.0
2010-06-23 13:00:00,41.31,41.38,41.28,41.35,516300.0,28.6946,28.7432,28.6737,28.7224,516300.0
2010-06-23 13:30:00,41.35,41.39,41.28,41.38,329600.0,28.7224,28.7501,28.6737,28.7432,329600.0
2010-06-23 14:00:00,41.37,41.43,41.17,41.35,1509200.0,28.7362,28.7779,28.5973,28.7224,1509200.0
2010-06-23 14:30:00,41.36,41.6,41.24,41.31,1417700.0,28.7293,28.896,28.6459,28.6946,1417700.0
2010-06-23 15:00:00,41.32,41.41,41.13,41.32,1830500.0,28.7015,28.764,28.5695,28.7015,1830500.0
2010-06-23 15:30:00,41.31,41.39,41.17,41.27,2441400.0,28.6946,28.7501,28.5973,28.6668,2441400.0
2010-06-24 09:30:00,41.14,41.17,40.63,40.67,2386400.0,28.5765,28.5973,28.2222,28.25,2386400.0
2010-06-24 10:00:00,40.68,40.97,40.68,40.91,2094300.0,28.257,28.4584,28.257,28.4167,2094300.0
2010-06-24 10:30:00,40.91,40.91,40.71,40.8,1833600.0,28.4167,28.4167,28.2778,28.3403,1833600.0
2010-06-24 11:00:00,40.8,40.8,40.61,40.72,1399500.0,28.3403,28.3403,28.2083,28.2847,1399500.0
2010-06-24 11:30:00,40.73,40.87,40.68,40.82,968600.0,28.2917,28.3889,28.257,28.3542,968600.0
2010-06-24 12:00:00,40.82,40.96,40.81,40.84,826300.0,28.3542,28.4515,28.3473,28.3681,826300.0
2010-06-24 12:30:00,40.83,40.9,40.74,40.86,569800.0,28.3612,28.4098,28.2986,28.382,569800.0
2010-06-24 13:00:00,40.87,40.96,40.8,40.88,693100.0,28.3889,28.4515,28.3403,28.3959,693100.0
2010-06-24 13:30:00,40.88,41.1,40.86,41.07,849800.0,28.3959,28.5487,28.382,28.5279,849800.0
2010-06-24 14:00:00,41.08,41.09,40.96,41.01,736100.0,28.5348,28.5418,28.4515,28.4862,736100.0
2010-06-24 14:30:00,41.01,41.01,40.78,40.83,1755100.0,28.4862,28.4862,28.3264,28.3612,1755100.0
2010-06-24 15:00:00,40.84,40.92,40.69,40.83,2229300.0,28.3681,28.4237,28.2639,28.3612,2229300.0
2010-06-24 15:30:00,40.83,40.89,40.72,40.79,4372300.0,28.3612,28.4028,28.2847,28.3334,4372300.0
2010-06-25 09:30:00,41.01,41.06,40.78,40.93,1777800.0,28.4862,28.5209,28.3264,28.4306,1777800.0
2010-06-25 10:00:00,40.93,41.07,40.8,40.87,1726900.0,28.4306,28.5279,28.3403,28.3889,1726900.0
2010-06-25 10:30:00,40.87,40.88,40.68,40.75,1562600.0,28.3889,28.3959,28.257,28.3056,1562600.0
2010-06-25 11:00:00,40.76,40.89,40.73,40.87,953800.0,28.3125,28.4028,28.2917,28.3889,953800.0
2010-06-25 11:30:00,40.88,40.97,40.76,40.9,614000.0,28.3959,28.4584,28.3125,28.4098,614000.0
2010-06-25 12:00:00,40.9,40.99,40.88,40.95,506600.0,28.4098,28.4723,28.3959,28.4445,506600.0
2010-06-25 12:30:00,40.95,41.05,40.91,40.96,686700.0,28.4445,28.514,28.4167,28.4515,686700.0
2010-06-25 13:00:00,40.96,41.27,40.94,41.27,1294900.0,28.4515,28.6668,28.4376,28.6668,1294900.0
2010-06-25 13:30:00,41.28,41.36,41.2,41.25,1243700.0,28.6737,28.7293,28.6182,28.6529,1243700.0
2010-06-25 14:00:00,41.26,41.35,41.21,41.3,1232000.0,28.6598,28.7224,28.6251,28.6876,1232000.0
2010-06-25 14:30:00,41.29,41.34,41.22,41.26,533700.0,28.6807,28.7154,28.6321,28.6598,533700.0
2010-06-25 15:00:00,41.26,41.29,41.06,41.14,967800.0,28.6598,28.6807,28.5209,28.5765,967800.0
2010-06-25 15:30:00,41.14,41.26,41.01,41.17,3051600.0,28.5765,28.6598,28.4862,28.5973,3051600.0
2010-06-28 09:30:00,41.23,41.28,40.83,40.88,2737400.0,28.639,28.6737,28.3612,28.3959,2737400.0
2010-06-28 10:00:00,40.88,41.03,40.8,41.0,1668800.0,28.3959,28.5001,28.3403,28.4792,1668800.0
2010-06-28 10:30:00,41.01,41.07,40.85,41.07,1203100.0,28.4862,28.5279,28.375,28.5279,1203100.0
2010-06-28 11:00:00,41.07,41.15,41.05,41.13,797700.0,28.5279,28.5834,28.514,28.5695,797700.0
2010-06-28 11:30:00,41.14,41.17,41.04,41.04,546800.0,28.5765,28.5973,28.507,28.507,546800.0
2010-06-28 12:00:00,41.04,41.07,40.97,41.05,657700.0,28.507,28.5279,28.4584,28.514,657700.0
2010-06-28 12:30:00,41.05,41.06,40.95,41.03,389800.0,28.514,28.5209,28.4445,28.5001,389800.0
2010-06-28 13:00:00,41.02,41.02,40.87,40.92,594800.0,28.4931,28.4931,28.3889,28.4237,594800.0
2010-06-28 13:30:00,40.92,41.04,40.86,41.02,425200.0,28.4237,28.507,28.382,28.4931,425200.0
2010-06-28 14:00:00,41.02,41.07,40.97,41.01,330400.0,28.4931,28.5279,28.4584,28.4862,330400.0
2010-06-28 14:30:00,41.01,41.13,40.98,41.12,530700.0,28.4862,28.5695,28.4653,28.5626,530700.0
2010-06-28 15:00:00,41.12,41.14,40.98,41.01,604100.0,28.5626,28.5765,28.4653,28.4862,604100.0
2010-06-28 15:30:00,41.0,41.17,40.98,40.98,1978900.0,28.4792,28.5973,28.4653,28.4653,1978900.0
2010-06-29 09:30:00,39.78,39.89,39.63,39.74,5487800.0,27.6318,27.7082,27.5276,27.604,5487800.0
2010-06-29 10:00:00,39.73,39.75,39.33,39.34,4048900.0,27.5971,27.611,27.3192,27.3262,4048900.0
2010-06-29 10:30:00,39.33,39.69,39.32,39.69,2480200.0,27.3192,27.5693,27.3123,27.5693,2480200.0
2010-06-29 11:00:00,39.68,39.78,39.59,39.63,1844700.0,27.5623,27.6318,27.4998,27.5276,1844700.0
2010-06-29 11:30:00,39.62,39.65,39.5,39.5,1470400.0,27.5207,27.5415,27.4373,27.4373,1470400.0
2010-06-29 12:00:00,39.51,39.59,39.4,39.52,1318400.0,27.4443,27.4998,27.3679,27.4512,1318400.0
2010-06-29 12:30:00,39.52,39.54,39.43,39.46,502000.0,27.4512,27.4651,27.3887,27.4095,502000.0
2010-06-29 13:00:00,39.46,39.47,39.32,39.38,1080800.0,27.4095,27.4165,27.3123,27.354,1080800.0
2010-06-29 13:30:00,39.37,39.5,39.25,39.5,1229200.0,27.347,27.4373,27.2637,27.4373,1229200.0
2010-06-29 14:00:00,39.49,39.63,39.44,39.56,1225100.0,27.4304,27.5276,27.3956,27.479,1225100.0
2010-06-29 14:30:00,39.56,39.61,39.44,39.46,1266200.0,27.479,27.5137,27.3956,27.4095,1266200.0
2010-06-29 15:00:00,39.47,39.61,39.28,39.36,2249000.0,27.4165,27.5137,27.2845,27.3401,2249000.0
2010-06-29 15:30:00,39.36,39.53,39.26,39.34,6961200.0,27.3401,27.4582,27.2706,27.3262,6961200.0
2010-06-30 09:30:00,39.56,39.85,39.52,39.57,2224300.0,27.479,27.6804,27.4512,27.4859,2224300.0
2010-06-30 10:00:00,39.58,39.64,39.48,39.54,1400900.0,27.4929,27.5346,27.4234,27.4651,1400900.0
2010-06-30 10:30:00,39.54,39.65,39.43,39.48,1235400.0,27.4651,27.5415,27.3887,27.4234,1235400.0
2010-06-30 11:00:00,39.48,39.76,39.45,39.71,1348400.0,27.4234,27.6179,27.4026,27.5832,1348400.0
2010-06-30 11:30:00,39.72,39.86,39.71,39.78,807000.0,27.5901,27.6874,27.5832,27.6318,807000.0
2010-06-30 12:00:00,39.79,39.88,39.74,39.8,1535600.0,27.6388,27.7013,27.604,27.6457,1535600.0
2010-06-30 12:30:00,39.8,39.84,39.67,39.7,470700.0,27.6457,27.6735,27.5554,27.5762,470700.0
2010-06-30 13:00:00,39.7,39.74,39.67,39.73,512900.0,27.5762,27.604,27.5554,27.5971,512900.0
2010-06-30 13:30:00,39.72,39.76,39.66,39.7,419900.0,27.5901,27.6179,27.5485,27.5762,419900.0
2010-06-30 14:00:00,39.71,39.76,39.53,39.58,844000.0,27.5832,27.6179,27.4582,27.4929,844000.0
2010-06-30 14:30:00,39.58,39.62,39.52,39.57,933800.0,27.4929,27.5207,27.4512,27.4859,933800.0
2010-06-30 15:00:00,39.57,39.6,39.4,39.41,1058700.0,27.4859,27.5068,27.3679,27.3748,1058700.0
2010-06-30 15:30:00,39.41,39.46,39.1,39.14,5301500.0,27.3748,27.4095,27.1595,27.1873,5301500.0
2010-07-01 09:30:00,39.14,39.42,39.11,39.19,2788600.0,27.1873,27.3817,27.1664,27.222,2788600.0
2010-07-01 10:00:00,39.2,39.2,38.82,38.91,2876900.0,27.2289,27.2289,26.965,27.0275,2876900.0
2010-07-01 10:30:00,38.92,38.93,38.65,38.7,3074700.0,27.0344,27.0414,26.8469,26.8816,3074700.0
2010-07-01 11:00:00,38.69,38.91,38.59,38.91,1859500.0,26.8747,27.0275,26.8052,27.0275,1859500.0
2010-07-01 11:30:00,38.9,39.09,38.75,39.0,1812600.0,27.0205,27.1525,26.9164,27.09,1812600.0
2010-07-01 12:00:00,39.0,39.0,38.83,38.89,1000000.0,27.09,27.09,26.9719,27.0136,1000000.0
2010-07-01 12:30:00,38.88,39.29,38.87,39.11,1969700.0,27.0067,27.2914,26.9997,27.1664,1969700.0
2010-07-01 13:00:00,39.12,39.22,39.01,39.08,882200.0,27.1734,27.2428,27.097,27.1456,882200.0
2010-07-01 13:30:00,39.08,39.31,39.07,39.2,920100.0,27.1456,27.3053,27.1386,27.2289,920100.0
2010-07-01 14:00:00,39.2,39.3,39.09,39.16,912800.0,27.2289,27.2984,27.1525,27.2011,912800.0
2010-07-01 14:30:00,39.17,39.24,38.94,39.1,1090300.0,27.2081,27.2567,27.0483,27.1595,1090300.0
2010-07-01 15:00:00,39.1,39.25,39.04,39.21,1210500.0,27.1595,27.2637,27.1178,27.2359,1210500.0
2010-07-01 15:30:00,39.22,39.44,39.17,39.39,4233200.0,27.2428,27.3956,27.2081,27.3609,4233200.0
2010-07-02 09:30:00,39.23,39.41,39.1,39.18,1813600.0,27.2498,27.3748,27.1595,27.215,1813600.0
2010-07-02 10:00:00,39.17,39.31,39.01,39.21,2252400.0,27.2081,27.3053,27.097,27.2359,2252400.0
2010-07-02 10:30:00,39.21,39.23,39.04,39.06,776100.0,27.2359,27.2498,27.1178,27.1317,776100.0
2010-07-02 11:00:00,39.06,39.12,38.95,38.96,1274800.0,27.1317,27.1734,27.0553,27.0622,1274800.0
2010-07-02 11:30:00,38.96,38.96,38.76,38.92,1601300.0,27.0622,27.0622,26.9233,27.0344,1601300.0
2010-07-02 12:00:00,38.91,39.04,38.89,38.97,844300.0,27.0275,27.1178,27.0136,27.0692,844300.0
2010-07-02 12:30:00,38.97,38.98,38.83,38.84,739600.0,27.0692,27.0761,26.9719,26.9789,739600.0
2010-07-02 13:00:00,38.83,38.98,38.75,38.88,808300.0,26.9719,27.0761,26.9164,27.0067,808300.0
2010-07-02 13:30:00,38.88,39.03,38.87,38.98,750700.0,27.0067,27.1108,26.9997,27.0761,750700.0
2010-07-02 14:00:00,38.98,39.01,38.89,38.95,378000.0,27.0761,27.097,27.0136,27.0553,378000.0
2010-07-02 14:30:00,38.95,38.98,38.89,38.98,347000.0,27.0553,27.0761,27.0136,27.0761,347000.0
2010-07-02 15:00:00,38.97,39.19,38.94,39.15,885000.0,27.0692,27.222,27.0483,27.1942,885000.0
2010-07-02 15:30:00,39.15,39.29,38.99,39.0,2474500.0,27.1942,27.2914,27.0831,27.09,2474500.0
2010-07-06 09:30:00,39.99,40.19,39.94,40.1,3292700.0,27.7777,27.9166,27.7429,27.8541,3292700.0
2010-07-06 10:00:00,40.1,40.38,40.02,40.24,2219100.0,27.8541,28.0486,27.7985,27.9513,2219100.0
2010-07-06 10:30:00,40.24,40.32,40.18,40.24,1312000.0,27.9513,28.0069,27.9097,27.9513,1312000.0
2010-07-06 11:00:00,40.24,40.25,40.0,40.04,1497900.0,27.9513,27.9583,27.7846,27.8124,1497900.0
2010-07-06 11:30:00,40.05,40.16,40.03,40.11,763900.0,27.8194,27.8958,27.8055,27.861,763900.0
2010-07-06 12:00:00,40.11,40.16,39.92,39.95,946000.0,27.861,27.8958,27.7291,27.7499,946000.0
2010-07-06 12:30:00,39.95,40.01,39.75,39.76,2263300.0,27.7499,27.7916,27.611,27.6179,2263300.0
2010-07-06 13:00:00,39.76,39.81,39.67,39.8,1251600.0,27.6179,27.6526,27.5554,27.6457,1251600.0
2010-07-06 13:30:00,39.79,39.82,39.57,39.58,1727200.0,27.6388,27.6596,27.4859,27.4929,1727200.0
2010-07-06 14:00:00,39.58,39.69,39.47,39.64,1526100.0,27.4929,27.5693,27.4165,27.5346,1526100.0
2010-07-06 14:30:00,39.64,39.75,39.52,39.52,791200.0,27.5346,27.611,27.4512,27.4512,791200.0
2010-07-06 15:00:00,39.52,39.64,39.42,39.58,1548000.0,27.4512,27.5346,27.3817,27.4929,1548000.0
2010-07-06 15:30:00,39.58,39.77,39.54,39.72,3807400.0,27.4929,27.6249,27.4651,27.5901,3807400.0
2010-07-07 09:30:00,39.36,39.57,39.31,39.54,1720500.0,27.3401,27.4859,27.3053,27.4651,1720500.0
2010-07-07 10:00:00,39.55,39.76,39.53,39.63,1635000.0,27.472,27.6179,27.4582,27.5276,1635000.0
2010-07-07 10:30:00,39.63,39.92,39.63,39.84,1261800.0,27.5276,27.7291,27.5276,27.6735,1261800.0
2010-07-07 11:00:00,39.83,39.84,39.62,39.72,1409800.0,27.6665,27.6735,27.5207,27.5901,1409800.0
2010-07-07 11:30:00,39.72,39.82,39.57,39.64,714000.0,27.5901,27.6596,27.4859,27.5346,714000.0
2010-07-07 12:00:00,39.65,39.74,39.63,39.74,375000.0,27.5415,27.604,27.5276,27.604,375000.0
2010-07-07 12:30:00,39.75,39.76,39.6,39.66,1267300.0,27.611,27.6179,27.5068,27.5485,1267300.0
2010-07-07 13:00:00,39.65,39.94,39.64,39.93,589300.0,27.5415,27.7429,27.5346,27.736,589300.0
2010-07-07 13:30:00,39.92,39.93,39.83,39.88,381300.0,27.7291,27.736,27.6665,27.7013,381300.0
2010-07-07 14:00:00,39.89,39.99,39.85,39.91,1383900.0,27.7082,27.7777,27.6804,27.7221,1383900.0
2010-07-07 14:30:00,39.91,39.92,39.83,39.9,867200.0,27.7221,27.7291,27.6665,27.7152,867200.0
2010-07-07 15:00:00,39.91,40.07,39.81,40.04,1647000.0,27.7221,27.8332,27.6526,27.8124,1647000.0
2010-07-07 15:30:00,40.04,40.17,39.98,40.05,4922500.0,27.8124,27.9027,27.7707,27.8194,4922500.0
2010-07-08 09:30:00,39.82,40.01,39.76,39.85,1743500.0,27.6596,27.7916,27.6179,27.6804,1743500.0
2010-07-08 10:00:00,39.84,39.92,39.76,39.92,1655600.0,27.6735,27.7291,27.6179,27.7291,1655600.0
2010-07-08 10:30:00,39.92,39.92,39.73,39.75,723700.0,27.7291,27.7291,27.5971,27.611,723700.0
2010-07-08 11:00:00,39.76,39.78,39.62,39.71,913300.0,27.6179,27.6318,27.5207,27.5832,913300.0
2010-07-08 11:30:00,39.7,39.78,39.6,39.62,705100.0,27.5762,27.6318,27.5068,27.5207,705100.0
2010-07-08 12:00:00,39.62,39.72,39.6,39.68,688500.0,27.5207,27.5901,27.5068,27.5623,688500.0
2010-07-08 12:30:00,39.7,39.73,39.61,39.7,519000.0,27.5762,27.5971,27.5137,27.5762,519000.0
2010-07-08 13:00:00,39.69,39.87,39.68,39.8,626700.0,27.5693,27.6943,27.5623,27.6457,626700.0
2010-07-08 13:30:00,39.8,39.85,39.71,39.74,253500.0,27.6457,27.6804,27.5832,27.604,253500.0
2010-07-08 14:00:00,39.75,39.77,39.64,39.73,987500.0,27.611,27.6249,27.5346,27.5971,987500.0
2010-07-08 14:30:00,39.74,39.88,39.72,39.86,792200.0,27.604,27.7013,27.5901,27.6874,792200.0
2010-07-08 15:00:00,39.85,39.92,39.77,39.89,1147400.0,27.6804,27.7291,27.6249,27.7082,1147400.0
2010-07-08 15:30:00,39.9,40.05,39.87,39.93,3164100.0,27.7152,27.8194,27.6943,27.736,3164100.0
2010-07-09 09:30:00,40.2,40.32,40.1,40.27,2231600.0,27.9235,28.0069,27.8541,27.9722,2231600.0
2010-07-09 10:00:00,40.27,40.66,40.26,40.59,4240600.0,27.9722,28.2431,27.9652,28.1944,4240600.0
2010-07-09 10:30:00,40.59,40.66,40.45,40.47,1558200.0,28.1944,28.2431,28.0972,28.1111,1558200.0
2010-07-09 11:00:00,40.47,40.56,40.43,40.52,498100.0,28.1111,28.1736,28.0833,28.1458,498100.0
2010-07-09 11:30:00,40.52,40.61,40.52,40.56,539600.0,28.1458,28.2083,28.1458,28.1736,539600.0
2010-07-09 12:00:00,40.57,40.59,40.49,40.54,565200.0,28.1806,28.1944,28.125,28.1597,565200.0
2010-07-09 12:30:00,40.53,40.6,40.48,40.55,420800.0,28.1528,28.2014,28.118,28.1667,420800.0
2010-07-09 13:00:00,40.55,40.6,40.52,40.56,365800.0,28.1667,28.2014,28.1458,28.1736,365800.0
2010-07-09 13:30:00,40.55,40.59,40.53,40.59,599200.0,28.1667,28.1944,28.1528,28.1944,599200.0
2010-07-09 14:00:00,40.59,40.62,40.54,40.55,443700.0,28.1944,28.2153,28.1597,28.1667,443700.0
2010-07-09 14:30:00,40.54,40.73,40.53,40.7,746900.0,28.1597,28.2917,28.1528,28.2709,746900.0
2010-07-09 15:00:00,40.69,40.7,40.53,40.56,1219800.0,28.2639,28.2709,28.1528,28.1736,1219800.0
2010-07-09 15:30:00,40.57,40.7,40.52,40.67,3093700.0,28.1806,28.2709,28.1458,28.25,3093700.0
2010-07-12 09:30:00,40.74,40.86,40.65,40.77,1664600.0,28.2986,28.382,28.2361,28.3195,1664600.0
2010-07-12 10:00:00,40.78,40.81,40.52,40.54,1995700.0,28.3264,28.3473,28.1458,28.1597,1995700.0
2010-07-12 10:30:00,40.54,40.63,40.48,40.54,1130700.0,28.1597,28.2222,28.118,28.1597,1130700.0
2010-07-12 11:00:00,40.54,40.54,40.29,40.38,2557600.0,28.1597,28.1597,27.9861,28.0486,2557600.0
2010-07-12 11:30:00,40.38,40.47,40.35,40.41,613300.0,28.0486,28.1111,28.0277,28.0694,613300.0
2010-07-12 12:00:00,40.41,40.57,40.41,40.53,544200.0,28.0694,28.1806,28.0694,28.1528,544200.0
2010-07-12 12:30:00,40.52,40.62,40.49,40.5,413300.0,28.1458,28.2153,28.125,28.1319,413300.0
2010-07-12 13:00:00,40.5,40.57,40.47,40.56,1702100.0,28.1319,28.1806,28.1111,28.1736,1702100.0
2010-07-12 13:30:00,40.56,40.58,40.41,40.55,678100.0,28.1736,28.1875,28.0694,28.1667,678100.0
2010-07-12 14:00:00,40.55,40.56,40.34,40.39,1653000.0,28.1667,28.1736,28.0208,28.0555,1653000.0
2010-07-12 14:30:00,40.38,40.51,40.35,40.48,655100.0,28.0486,28.1389,28.0277,28.118,655100.0
2010-07-12 15:00:00,40.49,40.5,40.41,40.47,477600.0,28.125,28.1319,28.0694,28.1111,477600.0
2010-07-12 15:30:00,40.47,40.55,40.42,40.47,2142500.0,28.1111,28.1667,28.0764,28.1111,2142500.0
2010-07-13 09:30:00,40.74,40.79,40.6,40.7,1329000.0,28.2986,28.3334,28.2014,28.2709,1329000.0
2010-07-13 10:00:00,40.7,40.83,40.7,40.74,1053200.0,28.2709,28.3612,28.2709,28.2986,1053200.0
2010-07-13 10:30:00,40.74,40.78,40.69,40.7,836100.0,28.2986,28.3264,28.2639,28.2709,836100.0
2010-07-13 11:00:00,40.7,40.81,40.69,40.77,709400.0,28.2709,28.3473,28.2639,28.3195,709400.0
2010-07-13 11:30:00,40.77,40.94,40.76,40.81,1169000.0,28.3195,28.4376,28.3125,28.3473,1169000.0
2010-07-13 12:00:00,40.81,40.88,40.76,40.87,716900.0,28.3473,28.3959,28.3125,28.3889,716900.0
2010-07-13 12:30:00,40.87,40.89,40.82,40.82,254700.0,28.3889,28.4028,28.3542,28.3542,254700.0
2010-07-13 13:00:00,40.82,40.88,40.78,40.82,2531100.0,28.3542,28.3959,28.3264,28.3542,2531100.0
2010-07-13 13:30:00,40.82,40.85,40.74,40.8,2449500.0,28.3542,28.375,28.2986,28.3403,2449500.0
2010-07-13 14:00:00,40.81,40.88,40.8,40.81,516000.0,28.3473,28.3959,28.3403,28.3473,516000.0
2010-07-13 14:30:00,40.82,40.92,40.82,40.91,910400.0,28.3542,28.4237,28.3542,28.4167,910400.0
2010-07-13 15:00:00,40.92,40.96,40.85,40.9,986900.0,28.4237,28.4515,28.375,28.4098,986900.0
2010-07-13 15:30:00,40.9,40.93,40.76,40.83,3357100.0,28.4098,28.4306,28.3125,28.3612,3357100.0
2010-07-14 09:30:00,40.38,40.38,40.19,40.22,2496500.0,28.0486,28.0486,27.9166,27.9374,2496500.0
2010-07-14 10:00:00,40.22,40.42,40.16,40.37,1056100.0,27.9374,28.0764,27.8958,28.0416,1056100.0
2010-07-14 10:30:00,40.37,40.46,40.34,40.44,673100.0,28.0416,28.1041,28.0208,28.0903,673100.0
2010-07-14 11:00:00,40.44,40.57,40.42,40.51,1235300.0,28.0903,28.1806,28.0764,28.1389,1235300.0
2010-07-14 11:30:00,40.51,40.6,40.49,40.5,609800.0,28.1389,28.2014,28.125,28.1319,609800.0
2010-07-14 12:00:00,40.5,40.53,40.43,40.49,299100.0,28.1319,28.1528,28.0833,28.125,299100.0
2010-07-14 12:30:00,40.49,40.52,40.41,40.42,374500.0,28.125,28.1458,28.0694,28.0764,374500.0
2010-07-14 13:00:00,40.42,40.47,40.39,40.44,189500.0,28.0764,28.1111,28.0555,28.0903,189500.0
2010-07-14 13:30:00,40.43,40.48,40.31,40.35,586600.0,28.0833,28.118,28.0,28.0277,586600.0
2010-07-14 14:00:00,40.35,40.36,40.18,40.22,1195500.0,28.0277,28.0347,27.9097,27.9374,1195500.0
2010-07-14 14:30:00,40.22,40.34,40.2,40.34,619200.0,27.9374,28.0208,27.9235,28.0208,619200.0
2010-07-14 15:00:00,40.34,40.47,40.31,40.41,648700.0,28.0208,28.1111,28.0,28.0694,648700.0
2010-07-14 15:30:00,40.41,40.5,40.3,40.5,2609900.0,28.0694,28.1319,27.993,28.1319,2609900.0
2010-07-15 09:30:00,39.81,39.84,39.64,39.7,3199100.0,27.6526,27.6735,27.5346,27.5762,3199100.0
2010-07-15 10:00:00,39.7,39.71,39.25,39.35,4001200.0,27.5762,27.5832,27.2637,27.3331,4001200.0
2010-07-15 10:30:00,39.34,39.38,39.27,39.37,1517300.0,27.3262,27.354,27.2776,27.347,1517300.0
2010-07-15 11:00:00,39.36,39.41,39.3,39.37,971200.0,27.3401,27.3748,27.2984,27.347,971200.0
2010-07-15 11:30:00,39.38,39.46,39.35,39.37,855600.0,27.354,27.4095,27.3331,27.347,855600.0
2010-07-15 12:00:00,39.37,39.39,39.23,39.23,1243600.0,27.347,27.3609,27.2498,27.2498,1243600.0
2010-07-15 12:30:00,39.23,39.29,39.19,39.25,2752400.0,27.2498,27.2914,27.222,27.2637,2752400.0
2010-07-15 13:00:00,39.25,39.51,39.25,39.45,914500.0,27.2637,27.4443,27.2637,27.4026,914500.0
2010-07-15 13:30:00,39.46,39.47,39.37,39.44,568200.0,27.4095,27.4165,27.347,27.3956,568200.0
2010-07-15 14:00:00,39.44,39.52,39.37,39.49,659200.0,27.3956,27.4512,27.347,27.4304,659200.0
2010-07-15 14:30:00,39.5,39.53,39.46,39.47,491800.0,27.4373,27.4582,27.4095,27.4165,491800.0
2010-07-15 15:00:00,39.47,39.5,39.28,39.48,1238000.0,27.4165,27.4373,27.2845,27.4234,1238000.0
2010-07-15 15:30:00,39.48,39.89,39.48,39.82,5445900.0,27.4234,27.7082,27.4234,27.6596,5445900.0
2010-07-16 09:30:00,39.26,39.33,38.87,38.91,2620900.0,27.2706,27.3192,26.9997,27.0275,2620900.0
2010-07-16 10:00:00,38.92,38.99,38.78,38.95,3106900.0,27.0344,27.0831,26.9372,27.0553,3106900.0
2010-07-16 10:30:00,38.94,39.02,38.89,39.02,1234900.0,27.0483,27.1039,27.0136,27.1039,1234900.0
2010-07-16 11:00:00,39.01,39.03,38.81,38.87,1087500.0,27.097,27.1108,26.958,26.9997,1087500.0
2010-07-16 11:30:00,38.87,38.87,38.75,38.76,1492200.0,26.9997,26.9997,26.9164,26.9233,1492200.0
2010-07-16 12:00:00,38.75,38.79,38.66,38.7,1470000.0,26.9164,26.9441,26.8538,26.8816,1470000.0
2010-07-16 12:30:00,38.7,38.82,38.69,38.76,1257200.0,26.8816,26.965,26.8747,26.9233,1257200.0
2010-07-16 13:00:00,38.76,38.81,38.73,38.75,1160100.0,26.9233,26.958,26.9025,26.9164,1160100.0
2010-07-16 13:30:00,38.75,38.85,38.71,38.79,1076500.0,26.9164,26.9858,26.8886,26.9441,1076500.0
2010-07-16 14:00:00,38.78,38.87,38.75,38.84,1152300.0,26.9372,26.9997,26.9164,26.9789,1152300.0
2010-07-16 14:30:00,38.85,38.89,38.81,38.84,879300.0,26.9858,27.0136,26.958,26.9789,879300.0
2010-07-16 15:00:00,38.84,38.88,38.68,38.73,1966400.0,26.9789,27.0067,26.8677,26.9025,1966400.0
2010-07-16 15:30:00,38.72,38.88,38.65,38.73,7304200.0,26.8955,27.0067,26.8469,26.9025,7304200.0
2010-07-19 09:30:00,39.05,39.14,39.0,39.04,2225300.0,27.1247,27.1873,27.09,27.1178,2225300.0
2010-07-19 10:00:00,39.04,39.06,38.76,38.77,1250400.0,27.1178,27.1317,26.9233,26.9302,1250400.0
2010-07-19 10:30:00,38.76,38.87,38.71,38.77,1238000.0,26.9233,26.9997,26.8886,26.9302,1238000.0
2010-07-19 11:00:00,38.78,39.0,38.76,38.94,825900.0,26.9372,27.09,26.9233,27.0483,825900.0
2010-07-19 11:30:00,38.94,38.97,38.89,38.96,432600.0,27.0483,27.0692,27.0136,27.0622,432600.0
2010-07-19 12:00:00,38.97,38.97,38.86,38.95,439300.0,27.0692,27.0692,26.9928,27.0553,439300.0
2010-07-19 12:30:00,38.95,39.05,38.91,39.02,892400.0,27.0553,27.1247,27.0275,27.1039,892400.0
2010-07-19 13:00:00,39.02,39.02,38.89,38.89,300300.0,27.1039,27.1039,27.0136,27.0136,300300.0
2010-07-19 13:30:00,38.89,38.94,38.85,38.86,366300.0,27.0136,27.0483,26.9858,26.9928,366300.0
2010-07-19 14:00:00,38.86,38.99,38.85,38.95,393100.0,26.9928,27.0831,26.9858,27.0553,393100.0
2010-07-19 14:30:00,38.95,39.05,38.93,38.99,714800.0,27.0553,27.1247,27.0414,27.0831,714800.0
2010-07-19 15:00:00,39.0,39.1,38.92,38.96,1464000.0,27.09,27.1595,27.0344,27.0622,1464000.0
2010-07-19 15:30:00,38.96,39.07,38.94,39.07,4754500.0,27.0622,27.1386,27.0483,27.1386,4754500.0
2010-07-20 09:30:00,39.18,39.51,39.15,39.42,2859400.0,27.215,27.4443,27.1942,27.3817,2859400.0
2010-07-20 10:00:00,39.42,39.55,39.31,39.48,1883800.0,27.3817,27.472,27.3053,27.4234,1883800.0
2010-07-20 10:30:00,39.48,39.6,39.44,39.5,1389100.0,27.4234,27.5068,27.3956,27.4373,1389100.0
2010-07-20 11:00:00,39.5,39.69,39.49,39.65,1270100.0,27.4373,27.5693,27.4304,27.5415,1270100.0
2010-07-20 11:30:00,39.64,39.69,39.56,39.66,1470100.0,27.5346,27.5693,27.479,27.5485,1470100.0
2010-07-20 12:00:00,39.66,39.73,39.63,39.69,1050100.0,27.5485,27.5971,27.5276,27.5693,1050100.0
2010-07-20 12:30:00,39.68,39.8,39.68,39.78,736900.0,27.5623,27.6457,27.5623,27.6318,736900.0
2010-07-20 13:00:00,39.77,39.84,39.73,39.84,549900.0,27.6249,27.6735,27.5971,27.6735,549900.0
2010-07-20 13:30:00,39.84,40.1,39.81,40.07,2313000.0,27.6735,27.8541,27.6526,27.8332,2313000.0
2010-07-20 14:00:00,40.07,40.1,39.87,39.94,1447800.0,27.8332,27.8541,27.6943,27.7429,1447800.0
2010-07-20 14:30:00,39.94,39.99,39.87,39.9,1370900.0,27.7429,27.7777,27.6943,27.7152,1370900.0
2010-07-20 15:00:00,39.91,40.11,39.87,40.04,1749600.0,27.7221,27.861,27.6943,27.8124,1749600.0
2010-07-20 15:30:00,40.04,40.18,40.0,40.14,7523300.0,27.8124,27.9097,27.7846,27.8819,7523300.0
2010-07-21 09:30:00,40.45,40.48,40.09,40.25,1719900.0,28.0972,28.118,27.8471,27.9583,1719900.0
2010-07-21 10:00:00,40.25,40.4,40.17,40.34,1462700.0,27.9583,28.0625,27.9027,28.0208,1462700.0
2010-07-21 10:30:00,40.33,40.36,40.25,40.32,932600.0,28.0138,28.0347,27.9583,28.0069,932600.0
2010-07-21 11:00:00,40.33,40.33,40.17,40.23,1164200.0,28.0138,28.0138,27.9027,27.9444,1164200.0
2010-07-21 11:30:00,40.23,40.35,40.17,40.34,432500.0,27.9444,28.0277,27.9027,28.0208,432500.0
2010-07-21 12:00:00,40.34,40.39,40.29,40.35,797100.0,28.0208,28.0555,27.9861,28.0277,797100.0
2010-07-21 12:30:00,40.36,40.41,40.29,40.3,346000.0,28.0347,28.0694,27.9861,27.993,346000.0
2010-07-21 13:00:00,40.3,40.36,40.28,40.32,227900.0,27.993,28.0347,27.9791,28.0069,227900.0
2010-07-21 13:30:00,40.32,40.4,40.28,40.32,388600.0,28.0069,28.0625,27.9791,28.0069,388600.0
2010-07-21 14:00:00,40.33,40.34,39.92,40.02,1794600.0,28.0138,28.0208,27.7291,27.7985,1794600.0
2010-07-21 14:30:00,40.01,40.02,39.76,39.81,1349300.0,27.7916,27.7985,27.6179,27.6526,1349300.0
2010-07-21 15:00:00,39.81,40.0,39.77,39.9,1119600.0,27.6526,27.7846,27.6249,27.7152,1119600.0
2010-07-21 15:30:00,39.9,40.08,39.89,40.03,3163500.0,27.7152,27.8402,27.7082,27.8055,3163500.0
2010-07-22 09:30:00,40.73,41.04,40.72,40.9,2424900.0,28.2917,28.507,28.2847,28.4098,2424900.0
2010-07-22 10:00:00,40.9,41.2,40.9,41.07,3316800.0,28.4098,28.6182,28.4098,28.5279,3316800.0
2010-07-22 10:30:00,41.08,41.17,41.04,41.09,1390100.0,28.5348,28.5973,28.507,28.5418,1390100.0
2010-07-22 11:00:00,41.09,41.19,41.07,41.18,1233400.0,28.5418,28.6112,28.5279,28.6043,1233400.0
2010-07-22 11:30:00,41.18,41.2,41.11,41.15,2289100.0,28.6043,28.6182,28.5556,28.5834,2289100.0
2010-07-22 12:00:00,41.14,41.25,41.14,41.24,1747000.0,28.5765,28.6529,28.5765,28.6459,1747000.0
2010-07-22 12:30:00,41.24,41.33,41.18,41.33,1432100.0,28.6459,28.7085,28.6043,28.7085,1432100.0
2010-07-22 13:00:00,41.33,41.34,41.24,41.28,452100.0,28.7085,28.7154,28.6459,28.6737,452100.0
2010-07-22 13:30:00,41.28,41.3,41.18,41.24,668100.0,28.6737,28.6876,28.6043,28.6459,668100.0
2010-07-22 14:00:00,41.24,41.35,41.2,41.34,854200.0,28.6459,28.7224,28.6182,28.7154,854200.0
2010-07-22 14:30:00,41.34,41.35,41.21,41.28,758400.0,28.7154,28.7224,28.6251,28.6737,758400.0
2010-07-22 15:00:00,41.29,41.31,41.2,41.22,878300.0,28.6807,28.6946,28.6182,28.6321,878300.0
2010-07-22 15:30:00,41.22,41.23,40.99,41.11,5543200.0,28.6321,28.639,28.4723,28.5556,5543200.0
2010-07-23 09:30:00,41.09,41.18,40.79,40.79,4304400.0,28.5418,28.6043,28.3334,28.3334,4304400.0
2010-07-23 10:00:00,40.8,41.1,40.76,41.09,2556800.0,28.3403,28.5487,28.3125,28.5418,2556800.0
2010-07-23 10:30:00,41.1,41.21,41.09,41.13,1592000.0,28.5487,28.6251,28.5418,28.5695,1592000.0
2010-07-23 11:00:00,41.13,41.21,41.09,41.1,1281600.0,28.5695,28.6251,28.5418,28.5487,1281600.0
2010-07-23 11:30:00,41.1,41.24,41.08,41.18,888500.0,28.5487,28.6459,28.5348,28.6043,888500.0
2010-07-23 12:00:00,41.19,41.26,40.98,41.08,1656200.0,28.6112,28.6598,28.4653,28.5348,1656200.0
2010-07-23 12:30:00,41.09,41.09,40.9,41.05,1179600.0,28.5418,28.5418,28.4098,28.514,1179600.0
2010-07-23 13:00:00,41.05,41.37,40.95,41.37,1875400.0,28.514,28.7362,28.4445,28.7362,1875400.0
2010-07-23 13:30:00,41.36,41.42,41.3,41.42,857900.0,28.7293,28.771,28.6876,28.771,857900.0
2010-07-23 14:00:00,41.42,41.51,41.32,41.36,819200.0,28.771,28.8335,28.7015,28.7293,819200.0
2010-07-23 14:30:00,41.37,41.49,41.33,41.45,633300.0,28.7362,28.8196,28.7085,28.7918,633300.0
2010-07-23 15:00:00,41.45,41.46,41.37,41.43,742600.0,28.7918,28.7988,28.7362,28.7779,742600.0
2010-07-23 15:30:00,41.42,41.48,41.22,41.48,3326500.0,28.771,28.8127,28.6321,28.8127,3326500.0
2010-07-26 09:30:00,41.03,41.13,40.93,41.06,1369800.0,28.5001,28.5695,28.4306,28.5209,1369800.0
2010-07-26 10:00:00,41.07,41.31,41.06,41.24,1139600.0,28.5279,28.6946,28.5209,28.6459,1139600.0
2010-07-26 10:30:00,41.24,41.3,41.17,41.3,1382000.0,28.6459,28.6876,28.5973,28.6876,1382000.0
2010-07-26 11:00:00,41.3,41.43,41.26,41.43,981800.0,28.6876,28.7779,28.6598,28.7779,981800.0
2010-07-26 11:30:00,41.43,41.48,41.37,41.44,541400.0,28.7779,28.8127,28.7362,28.7849,541400.0
2010-07-26 12:00:00,41.44,41.49,41.4,41.43,553000.0,28.7849,28.8196,28.7571,28.7779,553000.0
2010-07-26 12:30:00,41.43,41.43,41.36,41.42,520900.0,28.7779,28.7779,28.7293,28.771,520900.0
2010-07-26 13:00:00,41.43,41.44,41.37,41.44,344600.0,28.7779,28.7849,28.7362,28.7849,344600.0
2010-07-26 13:30:00,41.43,41.44,41.36,41.37,1344300.0,28.7779,28.7849,28.7293,28.7362,1344300.0
2010-07-26 14:00:00,41.37,41.38,41.21,41.23,1063400.0,28.7362,28.7432,28.6251,28.639,1063400.0
2010-07-26 14:30:00,41.22,41.24,41.17,41.24,699200.0,28.6321,28.6459,28.5973,28.6459,699200.0
2010-07-26 15:00:00,41.24,41.37,41.23,41.33,451000.0,28.6459,28.7362,28.639,28.7085,451000.0
2010-07-26 15:30:00,41.33,41.44,41.3,41.38,2333600.0,28.7085,28.7849,28.6876,28.7432,2333600.0
2010-07-27 09:30:00,41.39,41.44,41.16,41.2,1529000.0,28.7501,28.7849,28.5904,28.6182,1529000.0
2010-07-27 10:00:00,41.2,41.39,41.0,41.17,2012900.0,28.6182,28.7501,28.4792,28.5973,2012900.0
2010-07-27 10:30:00,41.17,41.21,41.0,41.08,1182700.0,28.5973,28.6251,28.4792,28.5348,1182700.0
2010-07-27 11:00:00,41.08,41.09,40.89,40.93,1101700.0,28.5348,28.5418,28.4028,28.4306,1101700.0
2010-07-27 11:30:00,40.94,41.08,40.94,41.08,945400.0,28.4376,28.5348,28.4376,28.5348,945400.0
2010-07-27 12:00:00,41.08,41.2,41.06,41.2,320900.0,28.5348,28.6182,28.5209,28.6182,320900.0
2010-07-27 12:30:00,41.2,41.23,41.13,41.15,508600.0,28.6182,28.639,28.5695,28.5834,508600.0
2010-07-27 13:00:00,41.15,41.2,41.13,41.14,668100.0,28.5834,28.6182,28.5695,28.5765,668100.0
2010-07-27 13:30:00,41.15,41.24,41.11,41.18,746600.0,28.5834,28.6459,28.5556,28.6043,746600.0
2010-07-27 14:00:00,41.18,41.27,41.16,41.23,321700.0,28.6043,28.6668,28.5904,28.639,321700.0
2010-07-27 14:30:00,41.23,41.26,41.14,41.17,442700.0,28.639,28.6598,28.5765,28.5973,442700.0
2010-07-27 15:00:00,41.17,41.28,41.16,41.27,648600.0,28.5973,28.6737,28.5904,28.6668,648600.0
2010-07-27 15:30:00,41.26,41.27,41.14,41.18,2913900.0,28.6598,28.6668,28.5765,28.6043,2913900.0
2010-07-28 09:30:00,41.13,41.37,41.13,41.26,2332500.0,28.5695,28.7362,28.5695,28.6598,2332500.0
2010-07-28 10:00:00,41.25,41.28,41.07,41.14,1193600.0,28.6529,28.6737,28.5279,28.5765,1193600.0
2010-07-28 10:30:00,41.14,41.23,41.06,41.21,857900.0,28.5765,28.639,28.5209,28.6251,857900.0
2010-07-28 11:00:00,41.21,41.21,41.02,41.14,984300.0,28.6251,28.6251,28.4931,28.5765,984300.0
2010-07-28 11:30:00,41.14,41.19,41.1,41.15,330800.0,28.5765,28.6112,28.5487,28.5834,330800.0
2010-07-28 12:00:00,41.15,41.19,41.11,41.17,192800.0,28.5834,28.6112,28.5556,28.5973,192800.0
2010-07-28 12:30:00,41.17,41.31,41.15,41.3,994900.0,28.5973,28.6946,28.5834,28.6876,994900.0
2010-07-28 13:00:00,41.31,41.35,41.2,41.21,1154000.0,28.6946,28.7224,28.6182,28.6251,1154000.0
2010-07-28 13:30:00,41.21,41.23,41.15,41.22,228900.0,28.6251,28.639,28.5834,28.6321,228900.0
2010-07-28 14:00:00,41.21,41.26,41.1,41.14,730700.0,28.6251,28.6598,28.5487,28.5765,730700.0
2010-07-28 14:30:00,41.13,41.18,41.07,41.09,998600.0,28.5695,28.6043,28.5279,28.5418,998600.0
2010-07-28 15:00:00,41.09,41.12,40.97,41.08,550200.0,28.5418,28.5626,28.4584,28.5348,550200.0
2010-07-28 15:30:00,41.08,41.18,41.08,41.16,1676800.0,28.5348,28.6043,28.5348,28.5904,1676800.0
2010-07-29 09:30:00,41.25,41.43,41.18,41.21,1226000.0,28.6529,28.7779,28.6043,28.6251,1226000.0
2010-07-29 10:00:00,41.22,41.23,41.09,41.11,1386600.0,28.6321,28.639,28.5418,28.5556,1386600.0
2010-07-29 10:30:00,41.11,41.16,41.05,41.1,1573200.0,28.5556,28.5904,28.514,28.5487,1573200.0
2010-07-29 11:00:00,41.1,41.1,40.85,40.87,992800.0,28.5487,28.5487,28.375,28.3889,992800.0
2010-07-29 11:30:00,40.86,40.88,40.74,40.78,1213500.0,28.382,28.3959,28.2986,28.3264,1213500.0
2010-07-29 12:00:00,40.79,40.81,40.64,40.8,994600.0,28.3334,28.3473,28.2292,28.3403,994600.0
2010-07-29 12:30:00,40.8,40.95,40.71,40.94,1224600.0,28.3403,28.4445,28.2778,28.4376,1224600.0
2010-07-29 13:00:00,40.94,41.03,40.92,41.03,765700.0,28.4376,28.5001,28.4237,28.5001,765700.0
2010-07-29 13:30:00,41.03,41.06,40.96,40.99,613500.0,28.5001,28.5209,28.4515,28.4723,613500.0
2010-07-29 14:00:00,40.98,41.1,40.92,41.08,529400.0,28.4653,28.5487,28.4237,28.5348,529400.0
2010-07-29 14:30:00,41.09,41.2,41.03,41.1,1103700.0,28.5418,28.6182,28.5001,28.5487,1103700.0
2010-07-29 15:00:00,41.1,41.22,41.06,41.16,697400.0,28.5487,28.6321,28.5209,28.5904,697400.0
2010-07-29 15:30:00,41.16,41.17,41.01,41.11,2284000.0,28.5904,28.5973,28.4862,28.5556,2284000.0
2010-07-30 09:30:00,40.7,40.85,40.56,40.82,2857400.0,28.2709,28.375,28.1736,28.3542,2857400.0
2010-07-30 10:00:00,40.82,41.03,40.81,41.02,1354100.0,28.3542,28.5001,28.3473,28.4931,1354100.0
2010-07-30 10:30:00,41.02,41.3,41.01,41.22,2092300.0,28.4931,28.6876,28.4862,28.6321,2092300.0
2010-07-30 11:00:00,41.21,41.24,41.12,41.16,676100.0,28.6251,28.6459,28.5626,28.5904,676100.0
2010-07-30 11:30:00,41.16,41.22,41.11,41.19,618000.0,28.5904,28.6321,28.5556,28.6112,618000.0
2010-07-30 12:00:00,41.2,41.22,41.13,41.2,350000.0,28.6182,28.6321,28.5695,28.6182,350000.0
2010-07-30 12:30:00,41.2,41.21,41.15,41.17,260700.0,28.6182,28.6251,28.5834,28.5973,260700.0
2010-07-30 13:00:00,41.17,41.25,41.14,41.14,742900.0,28.5973,28.6529,28.5765,28.5765,742900.0
2010-07-30 13:30:00,41.14,41.17,41.05,41.07,510300.0,28.5765,28.5973,28.514,28.5279,510300.0
2010-07-30 14:00:00,41.06,41.23,41.05,41.21,649700.0,28.5209,28.639,28.514,28.6251,649700.0
2010-07-30 14:30:00,41.22,41.29,41.18,41.23,863000.0,28.6321,28.6807,28.6043,28.639,863000.0
2010-07-30 15:00:00,41.23,41.43,41.18,41.36,1443100.0,28.639,28.7779,28.6043,28.7293,1443100.0
2010-07-30 15:30:00,41.36,41.39,41.24,41.25,5119000.0,28.7293,28.7501,28.6459,28.6529,5119000.0
2010-08-02 09:30:00,42.03,42.23,42.0,42.09,2870800.0,29.1947,29.3336,29.1739,29.2364,2870800.0
2010-08-02 10:00:00,42.09,42.47,42.09,42.41,3787800.0,29.2364,29.5003,29.2364,29.4586,3787800.0
2010-08-02 10:30:00,42.42,42.53,42.39,42.43,1542000.0,29.4656,29.542,29.4448,29.4725,1542000.0
2010-08-02 11:00:00,42.43,42.47,42.38,42.45,1079900.0,29.4725,29.5003,29.4378,29.4864,1079900.0
2010-08-02 11:30:00,42.45,42.52,42.44,42.48,1021600.0,29.4864,29.5351,29.4795,29.5073,1021600.0
2010-08-02 12:00:00,42.48,42.49,42.4,42.41,739400.0,29.5073,29.5142,29.4517,29.4586,739400.0
2010-08-02 12:30:00,42.4,42.4,42.31,42.35,1079500.0,29.4517,29.4517,29.3892,29.417,1079500.0
2010-08-02 13:00:00,42.36,42.39,42.3,42.31,991900.0,29.4239,29.4448,29.3822,29.3892,991900.0
2010-08-02 13:30:00,42.3,42.33,42.24,42.32,1249900.0,29.3822,29.4031,29.3406,29.3961,1249900.0
2010-08-02 14:00:00,42.31,42.35,42.29,42.32,574300.0,29.3892,29.417,29.3753,29.3961,574300.0
2010-08-02 14:30:00,42.32,42.41,42.31,42.37,1526700.0,29.3961,29.4586,29.3892,29.4309,1526700.0
2010-08-02 15:00:00,42.37,42.4,42.35,42.38,1110500.0,29.4309,29.4517,29.417,29.4378,1110500.0
2010-08-02 15:30:00,42.38,42.42,42.29,42.4,5951000.0,29.4378,29.4656,29.3753,29.4517,5951000.0
2010-08-03 09:30:00,41.94,42.0,41.77,41.78,2387800.0,29.1322,29.1739,29.0141,29.021,2387800.0
2010-08-03 10:00:00,41.78,41.8,41.63,41.69,3156300.0,29.021,29.0349,28.9168,28.9585,3156300.0
2010-08-03 10:30:00,41.69,41.9,41.66,41.9,1239700.0,28.9585,29.1044,28.9377,29.1044,1239700.0
2010-08-03 11:00:00,41.9,41.98,41.86,41.92,863100.0,29.1044,29.16,29.0766,29.1183,863100.0
2010-08-03 11:30:00,41.92,42.05,41.92,42.0,796300.0,29.1183,29.2086,29.1183,29.1739,796300.0
2010-08-03 12:00:00,41.99,41.99,41.84,41.85,758700.0,29.1669,29.1669,29.0627,29.0697,758700.0
2010-08-03 12:30:00,41.85,41.95,41.85,41.92,392900.0,29.0697,29.1391,29.0697,29.1183,392900.0
2010-08-03 13:00:00,41.93,41.97,41.86,41.94,419300.0,29.1252,29.153,29.0766,29.1322,419300.0
2010-08-03 13:30:00,41.93,41.99,41.93,41.97,310800.0,29.1252,29.1669,29.1252,29.153,310800.0
2010-08-03 14:00:00,41.97,42.05,41.95,42.05,264100.0,29.153,29.2086,29.1391,29.2086,264100.0
2010-08-03 14:30:00,42.05,42.06,41.97,42.02,554700.0,29.2086,29.2155,29.153,29.1877,554700.0
2010-08-03 15:00:00,42.02,42.05,41.94,41.98,628200.0,29.1877,29.2086,29.1322,29.16,628200.0
2010-08-03 15:30:00,41.98,42.03,41.92,42.0,3132300.0,29.16,29.1947,29.1183,29.1739,3132300.0
2010-08-04 09:30:00,42.05,42.15,42.02,42.13,1326800.0,29.2086,29.278,29.1877,29.2642,1326800.0
2010-08-04 10:00:00,42.14,42.27,41.77,41.92,4866500.0,29.2711,29.3614,29.0141,29.1183,4866500.0
2010-08-04 10:30:00,41.92,41.97,41.79,41.94,1550600.0,29.1183,29.153,29.028,29.1322,1550600.0
2010-08-04 11:00:00,41.94,42.01,41.92,41.97,992300.0,29.1322,29.1808,29.1183,29.153,992300.0
2010-08-04 11:30:00,41.97,41.99,41.91,41.93,1428500.0,29.153,29.1669,29.1113,29.1252,1428500.0
2010-08-04 12:00:00,41.93,42.04,41.89,42.02,634700.0,29.1252,29.2016,29.0974,29.1877,634700.0
2010-08-04 12:30:00,42.02,42.05,41.94,41.95,732200.0,29.1877,29.2086,29.1322,29.1391,732200.0
2010-08-04 13:00:00,41.95,41.96,41.86,41.9,907200.0,29.1391,29.1461,29.0766,29.1044,907200.0
2010-08-04 13:30:00,41.91,41.97,41.9,41.94,267100.0,29.1113,29.153,29.1044,29.1322,267100.0
2010-08-04 14:00:00,41.94,42.05,41.93,42.02,601300.0,29.1322,29.2086,29.1252,29.1877,601300.0
2010-08-04 14:30:00,42.02,42.09,42.02,42.06,490600.0,29.1877,29.2364,29.1877,29.2155,490600.0
2010-08-04 15:00:00,42.06,42.22,42.04,42.2,1110400.0,29.2155,29.3267,29.2016,29.3128,1110400.0
2010-08-04 15:30:00,42.21,42.24,42.06,42.12,3294500.0,29.3197,29.3406,29.2155,29.2572,3294500.0
2010-08-05 09:30:00,41.75,41.93,41.63,41.9,3129800.0,29.0002,29.1252,28.9168,29.1044,3129800.0
2010-08-05 10:00:00,41.89,41.97,41.82,41.95,946100.0,29.0974,29.153,29.0488,29.1391,946100.0
2010-08-05 10:30:00,41.95,41.98,41.79,41.8,613000.0,29.1391,29.16,29.028,29.0349,613000.0
2010-08-05 11:00:00,41.8,41.93,41.78,41.93,704400.0,29.0349,29.1252,29.021,29.1252,704400.0
2010-08-05 11:30:00,41.92,41.96,41.88,41.9,539900.0,29.1183,29.1461,29.0905,29.1044,539900.0
2010-08-05 12:00:00,41.9,41.95,41.88,41.93,265600.0,29.1044,29.1391,29.0905,29.1252,265600.0
2010-08-05 12:30:00,41.93,41.95,41.89,41.92,782100.0,29.1252,29.1391,29.0974,29.1183,782100.0
2010-08-05 13:00:00,41.92,41.94,41.81,41.91,712500.0,29.1183,29.1322,29.0419,29.1113,712500.0
2010-08-05 13:30:00,41.91,41.98,41.9,41.98,289600.0,29.1113,29.16,29.1044,29.16,289600.0
2010-08-05 14:00:00,41.98,42.02,41.92,41.93,747600.0,29.16,29.1877,29.1183,29.1252,747600.0
2010-08-05 14:30:00,41.93,41.96,41.9,41.95,749200.0,29.1252,29.1461,29.1044,29.1391,749200.0
2010-08-05 15:00:00,41.94,42.04,41.94,42.01,710100.0,29.1322,29.2016,29.1322,29.1808,710100.0
2010-08-05 15:30:00,42.01,42.05,41.92,42.05,2229700.0,29.1808,29.2086,29.1183,29.2086,2229700.0
2010-08-06 09:30:00,41.64,41.96,41.59,41.95,1617400.0,28.9238,29.1461,28.8891,29.1391,1617400.0
2010-08-06 10:00:00,41.95,41.97,41.83,41.85,779000.0,29.1391,29.153,29.0558,29.0697,779000.0
2010-08-06 10:30:00,41.85,41.89,41.48,41.56,2094100.0,29.0697,29.0974,28.8127,28.8682,2094100.0
2010-08-06 11:00:00,41.55,41.61,41.46,41.6,1191700.0,28.8613,28.903,28.7988,28.896,1191700.0
2010-08-06 11:30:00,41.59,41.7,41.55,41.64,2052300.0,28.8891,28.9655,28.8613,28.9238,2052300.0
2010-08-06 12:00:00,41.64,41.67,41.58,41.59,1359600.0,28.9238,28.9446,28.8821,28.8891,1359600.0
2010-08-06 12:30:00,41.59,41.7,41.59,41.62,560800.0,28.8891,28.9655,28.8891,28.9099,560800.0
2010-08-06 13:00:00,41.61,41.66,41.6,41.64,367900.0,28.903,28.9377,28.896,28.9238,367900.0
2010-08-06 13:30:00,41.65,41.68,41.6,41.62,423000.0,28.9307,28.9516,28.896,28.9099,423000.0
2010-08-06 14:00:00,41.61,41.69,41.57,41.69,549600.0,28.903,28.9585,28.8752,28.9585,549600.0
2010-08-06 14:30:00,41.69,41.88,41.67,41.82,963200.0,28.9585,29.0905,28.9446,29.0488,963200.0
2010-08-06 15:00:00,41.82,41.95,41.73,41.91,1602700.0,29.0488,29.1391,28.9863,29.1113,1602700.0
2010-08-06 15:30:00,41.91,41.99,41.84,41.98,1719100.0,29.1113,29.1669,29.0627,29.16,1719100.0
2010-08-09 09:30:00,42.21,42.3,42.07,42.13,1297900.0,29.3197,29.3822,29.2225,29.2642,1297900.0
2010-08-09 10:00:00,42.14,42.26,42.11,42.15,1150800.0,29.2711,29.3545,29.2503,29.278,1150800.0
2010-08-09 10:30:00,42.15,42.24,42.14,42.2,1629400.0,29.278,29.3406,29.2711,29.3128,1629400.0
2010-08-09 11:00:00,42.2,42.24,42.17,42.18,913400.0,29.3128,29.3406,29.2919,29.2989,913400.0
2010-08-09 11:30:00,42.18,42.24,42.17,42.17,718600.0,29.2989,29.3406,29.2919,29.2919,718600.0
2010-08-09 12:00:00,42.17,42.21,42.14,42.16,791300.0,29.2919,29.3197,29.2711,29.285,791300.0
2010-08-09 12:30:00,42.15,42.15,42.1,42.13,916800.0,29.278,29.278,29.2433,29.2642,916800.0
2010-08-09 13:00:00,42.12,42.15,42.09,42.1,296900.0,29.2572,29.278,29.2364,29.2433,296900.0
2010-08-09 13:30:00,42.1,42.17,42.07,42.14,558800.0,29.2433,29.2919,29.2225,29.2711,558800.0
2010-08-09 14:00:00,42.15,42.19,42.14,42.14,382700.0,29.278,29.3058,29.2711,29.2711,382700.0
2010-08-09 14:30:00,42.14,42.27,42.14,42.27,599300.0,29.2711,29.3614,29.2711,29.3614,599300.0
2010-08-09 15:00:00,42.26,42.27,42.12,42.15,673900.0,29.3545,29.3614,29.2572,29.278,673900.0
2010-08-09 15:30:00,42.15,42.27,42.13,42.23,3209500.0,29.278,29.3614,29.2642,29.3336,3209500.0
2010-08-10 09:30:00,41.27,41.3,41.02,41.17,4375500.0,28.6668,28.6876,28.4931,28.5973,4375500.0
2010-08-10 10:00:00,41.18,41.29,41.11,41.17,1799900.0,28.6043,28.6807,28.5556,28.5973,1799900.0
2010-08-10 10:30:00,41.17,41.19,41.05,41.12,1387900.0,28.5973,28.6112,28.514,28.5626,1387900.0
2010-08-10 11:00:00,41.11,41.17,41.1,41.15,1083500.0,28.5556,28.5973,28.5487,28.5834,1083500.0
2010-08-10 11:30:00,41.15,41.19,41.13,41.18,755100.0,28.5834,28.6112,28.5695,28.6043,755100.0
2010-08-10 12:00:00,41.17,41.18,41.15,41.17,261700.0,28.5973,28.6043,28.5834,28.5973,261700.0
2010-08-10 12:30:00,41.17,41.18,41.13,41.16,500700.0,28.5973,28.6043,28.5695,28.5904,500700.0
2010-08-10 13:00:00,41.16,41.17,41.08,41.08,542400.0,28.5904,28.5973,28.5348,28.5348,542400.0
2010-08-10 13:30:00,41.08,41.16,41.07,41.15,582000.0,28.5348,28.5904,28.5279,28.5834,582000.0
2010-08-10 14:00:00,41.16,41.39,41.12,41.26,4547800.0,28.5904,28.7501,28.5626,28.6598,4547800.0
2010-08-10 14:30:00,41.26,41.47,41.26,41.33,2301200.0,28.6598,28.8057,28.6598,28.7085,2301200.0
2010-08-10 15:00:00,41.33,41.42,41.18,41.29,1387000.0,28.7085,28.771,28.6043,28.6807,1387000.0
2010-08-10 15:30:00,41.28,41.43,41.23,41.32,4132000.0,28.6737,28.7779,28.639,28.7015,4132000.0
2010-08-11 09:30:00,40.45,40.46,40.17,40.25,3748400.0,28.0972,28.1041,27.9027,27.9583,3748400.0
2010-08-11 10:00:00,40.24,40.33,40.18,40.25,1855600.0,27.9513,28.0138,27.9097,27.9583,1855600.0
2010-08-11 10:30:00,40.25,40.25,40.05,40.06,2005200.0,27.9583,27.9583,27.8194,27.8263,2005200.0
2010-08-11 11:00:00,40.06,40.13,39.99,40.11,1482400.0,27.8263,27.8749,27.7777,27.861,1482400.0
2010-08-11 11:30:00,40.11,40.2,40.11,40.2,1277100.0,27.861,27.9235,27.861,27.9235,1277100.0
2010-08-11 12:00:00,40.19,40.21,40.14,40.19,440400.0,27.9166,27.9305,27.8819,27.9166,440400.0
2010-08-11 12:30:00,40.19,40.2,40.05,40.1,790800.0,27.9166,27.9235,27.8194,27.8541,790800.0
2010-08-11 13:00:00,40.11,40.25,40.1,40.21,726700.0,27.861,27.9583,27.8541,27.9305,726700.0
2010-08-11 13:30:00,40.22,40.24,40.15,40.16,487000.0,27.9374,27.9513,27.8888,27.8958,487000.0
2010-08-11 14:00:00,40.17,40.3,40.17,40.27,490700.0,27.9027,27.993,27.9027,27.9722,490700.0
2010-08-11 14:30:00,40.27,40.27,40.11,40.15,778900.0,27.9722,27.9722,27.861,27.8888,778900.0
2010-08-11 15:00:00,40.17,40.24,40.13,40.19,1596300.0,27.9027,27.9513,27.8749,27.9166,1596300.0
2010-08-11 15:30:00,40.19,40.28,40.1,40.14,6663000.0,27.9166,27.9791,27.8541,27.8819,6663000.0
2010-08-12 09:30:00,39.68,39.93,39.59,39.88,2352800.0,27.5623,27.736,27.4998,27.7013,2352800.0
2010-08-12 10:00:00,39.87,40.04,39.87,39.89,1394300.0,27.6943,27.8124,27.6943,27.7082,1394300.0
2010-08-12 10:30:00,39.88,40.11,39.87,40.03,1075300.0,27.7013,27.861,27.6943,27.8055,1075300.0
2010-08-12 11:00:00,40.04,40.1,39.94,40.08,569700.0,27.8124,27.8541,27.7429,27.8402,569700.0
2010-08-12 11:30:00,40.07,40.13,39.99,40.02,503300.0,27.8332,27.8749,27.7777,27.7985,503300.0
2010-08-12 12:00:00,40.02,40.06,39.96,40.03,341400.0,27.7985,27.8263,27.7568,27.8055,341400.0
2010-08-12 12:30:00,40.02,40.12,40.02,40.1,422000.0,27.7985,27.868,27.7985,27.8541,422000.0
2010-08-12 13:00:00,40.1,40.15,40.0,40.02,706100.0,27.8541,27.8888,27.7846,27.7985,706100.0
2010-08-12 13:30:00,40.03,40.03,39.88,39.88,585300.0,27.8055,27.8055,27.7013,27.7013,585300.0
2010-08-12 14:00:00,39.88,39.94,39.86,39.94,806600.0,27.7013,27.7429,27.6874,27.7429,806600.0
2010-08-12 14:30:00,39.94,39.95,39.83,39.94,651900.0,27.7429,27.7499,27.6665,27.7429,651900.0
2010-08-12 15:00:00,39.94,40.09,39.93,39.98,1287600.0,27.7429,27.8471,27.736,27.7707,1287600.0
2010-08-12 15:30:00,39.97,40.05,39.86,40.02,3439600.0,27.7638,27.8194,27.6874,27.7985,3439600.0
2010-08-13 09:30:00,40.06,40.2,40.0,40.17,2678700.0,27.8263,27.9235,27.7846,27.9027,2678700.0
2010-08-13 10:00:00,40.16,40.21,40.0,40.04,947200.0,27.8958,27.9305,27.7846,27.8124,947200.0
2010-08-13 10:30:00,40.05,40.09,39.94,40.0,1180200.0,27.8194,27.8471,27.7429,27.7846,1180200.0
2010-08-13 11:00:00,40.0,40.04,39.94,39.95,547200.0,27.7846,27.8124,27.7429,27.7499,547200.0
2010-08-13 11:30:00,39.95,39.98,39.92,39.96,549500.0,27.7499,27.7707,27.7291,27.7568,549500.0
2010-08-13 12:00:00,39.97,40.04,39.97,40.04,327800.0,27.7638,27.8124,27.7638,27.8124,327800.0
2010-08-13 12:30:00,40.03,40.09,40.02,40.09,483700.0,27.8055,27.8471,27.7985,27.8471,483700.0
2010-08-13 13:00:00,40.08,40.13,40.08,40.12,339800.0,27.8402,27.8749,27.8402,27.868,339800.0
2010-08-13 13:30:00,40.12,40.16,40.09,40.12,207200.0,27.868,27.8958,27.8471,27.868,207200.0
2010-08-13 14:00:00,40.11,40.11,40.01,40.06,850200.0,27.861,27.861,27.7916,27.8263,850200.0
2010-08-13 14:30:00,40.06,40.08,40.0,40.04,388500.0,27.8263,27.8402,27.7846,27.8124,388500.0
2010-08-13 15:00:00,40.03,40.1,40.03,40.06,545000.0,27.8055,27.8541,27.8055,27.8263,545000.0
2010-08-13 15:30:00,40.05,40.1,40.0,40.05,3907000.0,27.8194,27.8541,27.7846,27.8194,3907000.0
2010-08-16 09:30:00,40.29,40.44,40.21,40.38,2299700.0,27.9861,28.0903,27.9305,28.0486,2299700.0
2010-08-16 10:00:00,40.38,40.57,40.33,40.52,1539600.0,28.0486,28.1806,28.0138,28.1458,1539600.0
2010-08-16 10:30:00,40.52,40.58,40.44,40.47,1048800.0,28.1458,28.1875,28.0903,28.1111,1048800.0
2010-08-16 11:00:00,40.48,40.49,40.39,40.41,680400.0,28.118,28.125,28.0555,28.0694,680400.0
2010-08-16 11:30:00,40.4,40.51,40.4,40.49,577600.0,28.0625,28.1389,28.0625,28.125,577600.0
2010-08-16 12:00:00,40.49,40.59,40.48,40.59,528200.0,28.125,28.1944,28.118,28.1944,528200.0
2010-08-16 12:30:00,40.59,40.62,40.51,40.53,1222300.0,28.1944,28.2153,28.1389,28.1528,1222300.0
2010-08-16 13:00:00,40.54,40.57,40.5,40.51,633400.0,28.1597,28.1806,28.1319,28.1389,633400.0
2010-08-16 13:30:00,40.51,40.55,40.47,40.49,446700.0,28.1389,28.1667,28.1111,28.125,446700.0
2010-08-16 14:00:00,40.48,40.52,40.41,40.46,796500.0,28.118,28.1458,28.0694,28.1041,796500.0
2010-08-16 14:30:00,40.47,40.48,40.36,40.38,914600.0,28.1111,28.118,28.0347,28.0486,914600.0
2010-08-16 15:00:00,40.38,40.44,40.37,40.42,1251900.0,28.0486,28.0903,28.0416,28.0764,1251900.0
2010-08-16 15:30:00,40.42,40.58,40.4,40.51,3307400.0,28.0764,28.1875,28.0625,28.1389,3307400.0
2010-08-17 09:30:00,41.0,41.0,40.67,40.75,1968900.0,28.4792,28.4792,28.25,28.3056,1968900.0
2010-08-17 10:00:00,40.76,40.83,40.72,40.76,1380700.0,28.3125,28.3612,28.2847,28.3125,1380700.0
2010-08-17 10:30:00,40.76,40.95,40.75,40.9,1664800.0,28.3125,28.4445,28.3056,28.4098,1664800.0
2010-08-17 11:00:00,40.9,41.02,40.9,40.97,1006800.0,28.4098,28.4931,28.4098,28.4584,1006800.0
2010-08-17 11:30:00,40.98,41.06,40.97,41.04,1041600.0,28.4653,28.5209,28.4584,28.507,1041600.0
2010-08-17 12:00:00,41.03,41.04,40.94,40.95,546700.0,28.5001,28.507,28.4376,28.4445,546700.0
2010-08-17 12:30:00,40.95,41.05,40.94,41.03,590800.0,28.4445,28.514,28.4376,28.5001,590800.0
2010-08-17 13:00:00,41.04,41.11,41.03,41.11,478900.0,28.507,28.5556,28.5001,28.5556,478900.0
2010-08-17 13:30:00,41.11,41.13,41.01,41.07,813900.0,28.5556,28.5695,28.4862,28.5279,813900.0
2010-08-17 14:00:00,41.07,41.08,41.02,41.04,678300.0,28.5279,28.5348,28.4931,28.507,678300.0
2010-08-17 14:30:00,41.05,41.06,40.96,40.97,950500.0,28.514,28.5209,28.4515,28.4584,950500.0
2010-08-17 15:00:00,40.97,40.98,40.92,40.98,700300.0,28.4584,28.4653,28.4237,28.4653,700300.0
2010-08-17 15:30:00,40.98,40.98,40.78,40.85,3777200.0,28.4653,28.4653,28.3264,28.375,3777200.0
2010-08-18 09:30:00,40.65,40.67,40.42,40.57,1433400.0,28.2361,28.25,28.0764,28.1806,1433400.0
2010-08-18 10:00:00,40.57,40.68,40.48,40.5,998400.0,28.1806,28.257,28.118,28.1319,998400.0
2010-08-18 10:30:00,40.5,40.61,40.49,40.58,704500.0,28.1319,28.2083,28.125,28.1875,704500.0
2010-08-18 11:00:00,40.58,40.69,40.56,40.63,819500.0,28.1875,28.2639,28.1736,28.2222,819500.0
2010-08-18 11:30:00,40.64,40.77,40.63,40.72,771600.0,28.2292,28.3195,28.2222,28.2847,771600.0
2010-08-18 12:00:00,40.72,40.74,40.68,40.73,318800.0,28.2847,28.2986,28.257,28.2917,318800.0
2010-08-18 12:30:00,40.73,40.82,40.69,40.8,458600.0,28.2917,28.3542,28.2639,28.3403,458600.0
2010-08-18 13:00:00,40.81,40.92,40.8,40.88,640500.0,28.3473,28.4237,28.3403,28.3959,640500.0
2010-08-18 13:30:00,40.89,40.92,40.86,40.9,284000.0,28.4028,28.4237,28.382,28.4098,284000.0
2010-08-18 14:00:00,40.91,40.93,40.8,40.86,643700.0,28.4167,28.4306,28.3403,28.382,643700.0
2010-08-18 14:30:00,40.85,40.89,40.79,40.81,629900.0,28.375,28.4028,28.3334,28.3473,629900.0
2010-08-18 15:00:00,40.81,40.85,40.7,40.74,980400.0,28.3473,28.375,28.2709,28.2986,980400.0
2010-08-18 15:30:00,40.74,40.8,40.68,40.68,2427800.0,28.2986,28.3403,28.257,28.257,2427800.0
2010-08-19 09:30:00,40.78,40.86,40.67,40.72,1348700.0,28.3264,28.382,28.25,28.2847,1348700.0
2010-08-19 10:00:00,40.72,40.72,40.44,40.53,2687800.0,28.2847,28.2847,28.0903,28.1528,2687800.0
2010-08-19 10:30:00,40.53,40.53,40.37,40.46,1756800.0,28.1528,28.1528,28.0416,28.1041,1756800.0
2010-08-19 11:00:00,40.46,40.46,40.36,40.43,1424700.0,28.1041,28.1041,28.0347,28.0833,1424700.0
2010-08-19 11:30:00,40.43,40.43,40.16,40.22,4809200.0,28.0833,28.0833,27.8958,27.9374,4809200.0
2010-08-19 12:00:00,40.21,40.31,40.15,40.26,2248200.0,27.9305,28.0,27.8888,27.9652,2248200.0
2010-08-19 12:30:00,40.26,40.33,40.24,40.28,736000.0,27.9652,28.0138,27.9513,27.9791,736000.0
2010-08-19 13:00:00,40.29,40.37,40.26,40.35,596000.0,27.9861,28.0416,27.9652,28.0277,596000.0
2010-08-19 13:30:00,40.35,40.35,40.23,40.24,502300.0,28.0277,28.0277,27.9444,27.9513,502300.0
2010-08-19 14:00:00,40.23,40.36,40.19,40.32,596500.0,27.9444,28.0347,27.9166,28.0069,596500.0
2010-08-19 14:30:00,40.33,40.39,40.3,40.36,573600.0,28.0138,28.0555,27.993,28.0347,573600.0
2010-08-19 15:00:00,40.35,40.53,40.32,40.43,1079600.0,28.0277,28.1528,28.0069,28.0833,1079600.0
2010-08-19 15:30:00,40.44,40.51,40.41,40.46,3316800.0,28.0903,28.1389,28.0694,28.1041,3316800.0
2010-08-20 09:30:00,40.53,40.53,40.13,40.21,2238900.0,28.1528,28.1528,27.8749,27.9305,2238900.0
2010-08-20 10:00:00,40.22,40.32,40.17,40.26,1344700.0,27.9374,28.0069,27.9027,27.9652,1344700.0
2010-08-20 10:30:00,40.26,40.36,40.26,40.31,774300.0,27.9652,28.0347,27.9652,28.0,774300.0
2010-08-20 11:00:00,40.32,40.33,40.19,40.25,835400.0,28.0069,28.0138,27.9166,27.9583,835400.0
2010-08-20 11:30:00,40.26,40.26,40.11,40.16,1303300.0,27.9652,27.9652,27.861,27.8958,1303300.0
2010-08-20 12:00:00,40.16,40.18,40.13,40.16,920100.0,27.8958,27.9097,27.8749,27.8958,920100.0
2010-08-20 12:30:00,40.16,40.2,40.13,40.19,383600.0,27.8958,27.9235,27.8749,27.9166,383600.0
2010-08-20 13:00:00,40.2,40.29,40.2,40.26,545000.0,27.9235,27.9861,27.9235,27.9652,545000.0
2010-08-20 13:30:00,40.26,40.27,40.19,40.2,369100.0,27.9652,27.9722,27.9166,27.9235,369100.0
2010-08-20 14:00:00,40.21,40.29,40.2,40.27,437400.0,27.9305,27.9861,27.9235,27.9722,437400.0
2010-08-20 14:30:00,40.27,40.45,40.26,40.42,1832700.0,27.9722,28.0972,27.9652,28.0764,1832700.0
2010-08-20 15:00:00,40.42,40.47,40.37,40.46,1411000.0,28.0764,28.1111,28.0416,28.1041,1411000.0
2010-08-20 15:30:00,40.46,40.59,40.45,40.54,3418800.0,28.1041,28.1944,28.0972,28.1597,3418800.0
2010-08-23 09:30:00,40.38,40.48,40.32,40.37,1164000.0,28.0486,28.118,28.0069,28.0416,1164000.0
2010-08-23 10:00:00,40.36,40.37,40.15,40.18,946900.0,28.0347,28.0416,27.8888,27.9097,946900.0
2010-08-23 10:30:00,40.17,40.24,40.01,40.04,891400.0,27.9027,27.9513,27.7916,27.8124,891400.0
2010-08-23 11:00:00,40.04,40.07,39.95,40.0,1145400.0,27.8124,27.8332,27.7499,27.7846,1145400.0
2010-08-23 11:30:00,40.0,40.08,39.99,40.02,485000.0,27.7846,27.8402,27.7777,27.7985,485000.0
2010-08-23 12:00:00,40.02,40.14,40.02,40.13,496800.0,27.7985,27.8819,27.7985,27.8749,496800.0
2010-08-23 12:30:00,40.12,40.14,40.05,40.06,237500.0,27.868,27.8819,27.8194,27.8263,237500.0
2010-08-23 13:00:00,40.06,40.1,40.0,40.09,344500.0,27.8263,27.8541,27.7846,27.8471,344500.0
2010-08-23 13:30:00,40.09,40.11,40.04,40.09,338700.0,27.8471,27.861,27.8124,27.8471,338700.0
2010-08-23 14:00:00,40.09,40.17,40.07,40.09,403000.0,27.8471,27.9027,27.8332,27.8471,403000.0
2010-08-23 14:30:00,40.08,40.14,40.07,40.09,303600.0,27.8402,27.8819,27.8332,27.8471,303600.0
2010-08-23 15:00:00,40.09,40.13,40.03,40.05,511400.0,27.8471,27.8749,27.8055,27.8194,511400.0
2010-08-23 15:30:00,40.05,40.07,39.97,39.99,2686000.0,27.8194,27.8332,27.7638,27.7777,2686000.0
2010-08-24 09:30:00,39.72,39.73,39.45,39.49,3700800.0,27.5901,27.5971,27.4026,27.4304,3700800.0
2010-08-24 10:00:00,39.49,39.65,39.31,39.55,2967800.0,27.4304,27.5415,27.3053,27.472,2967800.0
2010-08-24 10:30:00,39.55,39.68,39.5,39.68,788800.0,27.472,27.5623,27.4373,27.5623,788800.0
2010-08-24 11:00:00,39.67,39.79,39.62,39.73,988100.0,27.5554,27.6388,27.5207,27.5971,988100.0
2010-08-24 11:30:00,39.74,39.82,39.7,39.74,960000.0,27.604,27.6596,27.5762,27.604,960000.0
2010-08-24 12:00:00,39.73,39.78,39.65,39.66,520600.0,27.5971,27.6318,27.5415,27.5485,520600.0
2010-08-24 12:30:00,39.65,39.71,39.61,39.62,585700.0,27.5415,27.5832,27.5137,27.5207,585700.0
2010-08-24 13:00:00,39.62,39.78,39.6,39.78,570600.0,27.5207,27.6318,27.5068,27.6318,570600.0
2010-08-24 13:30:00,39.78,39.78,39.53,39.57,1310500.0,27.6318,27.6318,27.4582,27.4859,1310500.0
2010-08-24 14:00:00,39.56,39.67,39.56,39.61,378000.0,27.479,27.5554,27.479,27.5137,378000.0
2010-08-24 14:30:00,39.61,39.72,39.54,39.72,808600.0,27.5137,27.5901,27.4651,27.5901,808600.0
2010-08-24 15:00:00,39.72,39.8,39.68,39.75,936400.0,27.5901,27.6457,27.5623,27.611,936400.0
2010-08-24 15:30:00,39.75,39.77,39.58,39.58,2975000.0,27.611,27.6249,27.4929,27.4929,2975000.0
2010-08-25 09:30:00,39.32,39.34,39.05,39.11,3727300.0,27.3123,27.3262,27.1247,27.1664,3727300.0
2010-08-25 10:00:00,39.11,39.28,39.03,39.18,2607600.0,27.1664,27.2845,27.1108,27.215,2607600.0
2010-08-25 10:30:00,39.18,39.32,39.05,39.29,1316800.0,27.215,27.3123,27.1247,27.2914,1316800.0
2010-08-25 11:00:00,39.3,39.44,39.25,39.39,1384400.0,27.2984,27.3956,27.2637,27.3609,1384400.0
2010-08-25 11:30:00,39.38,39.38,39.29,39.35,530100.0,27.354,27.354,27.2914,27.3331,530100.0
2010-08-25 12:00:00,39.36,39.38,39.31,39.33,298100.0,27.3401,27.354,27.3053,27.3192,298100.0
2010-08-25 12:30:00,39.33,39.37,39.23,39.28,435300.0,27.3192,27.347,27.2498,27.2845,435300.0
2010-08-25 13:00:00,39.28,39.35,39.27,39.3,308800.0,27.2845,27.3331,27.2776,27.2984,308800.0
2010-08-25 13:30:00,39.3,39.42,39.3,39.38,449700.0,27.2984,27.3817,27.2984,27.354,449700.0
2010-08-25 14:00:00,39.38,39.49,39.38,39.44,506700.0,27.354,27.4304,27.354,27.3956,506700.0
2010-08-25 14:30:00,39.45,39.6,39.42,39.59,933600.0,27.4026,27.5068,27.3817,27.4998,933600.0
2010-08-25 15:00:00,39.6,39.62,39.47,39.47,1518800.0,27.5068,27.5207,27.4165,27.4165,1518800.0
2010-08-25 15:30:00,39.47,39.69,39.45,39.53,2655700.0,27.4165,27.5693,27.4026,27.4582,2655700.0
2010-08-26 09:30:00,39.59,39.6,39.41,39.53,1430000.0,27.4998,27.5068,27.3748,27.4582,1430000.0
2010-08-26 10:00:00,39.53,39.67,39.51,39.56,1338100.0,27.4582,27.5554,27.4443,27.479,1338100.0
2010-08-26 10:30:00,39.57,39.69,39.53,39.56,796100.0,27.4859,27.5693,27.4582,27.479,796100.0
2010-08-26 11:00:00,39.56,39.57,39.4,39.47,1485300.0,27.479,27.4859,27.3679,27.4165,1485300.0
2010-08-26 11:30:00,39.47,39.52,39.35,39.48,729500.0,27.4165,27.4512,27.3331,27.4234,729500.0
2010-08-26 12:00:00,39.48,39.48,39.41,39.45,388000.0,27.4234,27.4234,27.3748,27.4026,388000.0
2010-08-26 12:30:00,39.46,39.48,39.36,39.45,607700.0,27.4095,27.4234,27.3401,27.4026,607700.0
2010-08-26 13:00:00,39.45,39.45,39.34,39.36,710800.0,27.4026,27.4026,27.3262,27.3401,710800.0
2010-08-26 13:30:00,39.36,39.42,39.3,39.31,339500.0,27.3401,27.3817,27.2984,27.3053,339500.0
2010-08-26 14:00:00,39.3,39.34,39.21,39.22,575100.0,27.2984,27.3262,27.2359,27.2428,575100.0
2010-08-26 14:30:00,39.22,39.26,39.13,39.16,1119400.0,27.2428,27.2706,27.1803,27.2011,1119400.0
2010-08-26 15:00:00,39.16,39.37,39.16,39.29,1343400.0,27.2011,27.347,27.2011,27.2914,1343400.0
2010-08-26 15:30:00,39.29,39.4,39.18,39.22,2589800.0,27.2914,27.3679,27.215,27.2428,2589800.0
2010-08-27 09:30:00,39.65,39.65,39.3,39.31,1674700.0,27.5415,27.5415,27.2984,27.3053,1674700.0
2010-08-27 10:00:00,39.33,39.57,39.11,39.54,2680400.0,27.3192,27.4859,27.1664,27.4651,2680400.0
2010-08-27 10:30:00,39.55,39.64,39.48,39.54,784900.0,27.472,27.5346,27.4234,27.4651,784900.0
2010-08-27 11:00:00,39.54,39.78,39.53,39.73,1132900.0,27.4651,27.6318,27.4582,27.5971,1132900.0
2010-08-27 11:30:00,39.73,39.75,39.63,39.67,406000.0,27.5971,27.611,27.5276,27.5554,406000.0
2010-08-27 12:00:00,39.67,39.76,39.65,39.73,277000.0,27.5554,27.6179,27.5415,27.5971,277000.0
2010-08-27 12:30:00,39.73,39.74,39.59,39.61,341100.0,27.5971,27.604,27.4998,27.5137,341100.0
2010-08-27 13:00:00,39.61,39.77,39.6,39.76,759900.0,27.5137,27.6249,27.5068,27.6179,759900.0
2010-08-27 13:30:00,39.76,39.91,39.76,39.9,1182100.0,27.6179,27.7221,27.6179,27.7152,1182100.0
2010-08-27 14:00:00,39.9,39.97,39.84,39.94,1005100.0,27.7152,27.7638,27.6735,27.7429,1005100.0
2010-08-27 14:30:00,39.95,40.03,39.91,39.93,1370800.0,27.7499,27.8055,27.7221,27.736,1370800.0
2010-08-27 15:00:00,39.92,39.98,39.88,39.95,724500.0,27.7291,27.7707,27.7013,27.7499,724500.0
2010-08-27 15:30:00,39.96,39.98,39.83,39.97,3916300.0,27.7568,27.7707,27.6665,27.7638,3916300.0
2010-08-30 09:30:00,39.65,39.77,39.6,39.71,1555400.0,27.5415,27.6249,27.5068,27.5832,1555400.0
2010-08-30 10:00:00,39.71,39.74,39.53,39.58,803100.0,27.5832,27.604,27.4582,27.4929,803100.0
2010-08-30 10:30:00,39.57,39.69,39.52,39.64,518900.0,27.4859,27.5693,27.4512,27.5346,518900.0
2010-08-30 11:00:00,39.65,39.67,39.52,39.57,684700.0,27.5415,27.5554,27.4512,27.4859,684700.0
2010-08-30 11:30:00,39.57,39.58,39.45,39.54,574600.0,27.4859,27.4929,27.4026,27.4651,574600.0
2010-08-30 12:00:00,39.54,39.59,39.53,39.55,356200.0,27.4651,27.4998,27.4582,27.472,356200.0
2010-08-30 12:30:00,39.54,39.61,39.53,39.55,457100.0,27.4651,27.5137,27.4582,27.472,457100.0
2010-08-30 13:00:00,39.55,39.59,39.46,39.49,337000.0,27.472,27.4998,27.4095,27.4304,337000.0
2010-08-30 13:30:00,39.49,39.54,39.48,39.49,263000.0,27.4304,27.4651,27.4234,27.4304,263000.0
2010-08-30 14:00:00,39.49,39.52,39.42,39.52,347900.0,27.4304,27.4512,27.3817,27.4512,347900.0
2010-08-30 14:30:00,39.51,39.55,39.46,39.5,313800.0,27.4443,27.472,27.4095,27.4373,313800.0
2010-08-30 15:00:00,39.5,39.53,39.4,39.45,380100.0,27.4373,27.4582,27.3679,27.4026,380100.0
2010-08-30 15:30:00,39.45,39.53,39.34,39.39,2932000.0,27.4026,27.4582,27.3262,27.3609,2932000.0
2010-08-31 09:30:00,39.33,39.39,39.11,39.33,2345600.0,27.3192,27.3609,27.1664,27.3192,2345600.0
2010-08-31 10:00:00,39.34,39.58,39.32,39.49,1529200.0,27.3262,27.4929,27.3123,27.4304,1529200.0
2010-08-31 10:30:00,39.5,39.56,39.4,39.52,1038700.0,27.4373,27.479,27.3679,27.4512,1038700.0
2010-08-31 11:00:00,39.52,39.58,39.43,39.53,761700.0,27.4512,27.4929,27.3887,27.4582,761700.0
2010-08-31 11:30:00,39.53,39.62,39.52,39.55,560000.0,27.4582,27.5207,27.4512,27.472,560000.0
2010-08-31 12:00:00,39.56,39.59,39.47,39.48,330000.0,27.479,27.4998,27.4165,27.4234,330000.0
2010-08-31 12:30:00,39.49,39.53,39.43,39.43,314100.0,27.4304,27.4582,27.3887,27.3887,314100.0
2010-08-31 13:00:00,39.43,39.53,39.42,39.52,305700.0,27.3887,27.4582,27.3817,27.4512,305700.0
2010-08-31 13:30:00,39.53,39.56,39.49,39.52,262100.0,27.4582,27.479,27.4304,27.4512,262100.0
2010-08-31 14:00:00,39.52,39.59,39.38,39.42,819000.0,27.4512,27.4998,27.354,27.3817,819000.0
2010-08-31 14:30:00,39.42,39.42,39.27,39.3,943300.0,27.3817,27.3817,27.2776,27.2984,943300.0
2010-08-31 15:00:00,39.3,39.36,39.26,39.33,887500.0,27.2984,27.3401,27.2706,27.3192,887500.0
2010-08-31 15:30:00,39.33,39.45,39.25,39.31,2927300.0,27.3192,27.4026,27.2637,27.3053,2927300.0
2010-09-01 09:30:00,39.88,39.96,39.8,39.94,2392800.0,27.7013,27.7568,27.6457,27.7429,2392800.0
2010-09-01 10:00:00,39.95,40.37,39.9,40.23,5054800.0,27.7499,28.0416,27.7152,27.9444,5054800.0
2010-09-01 10:30:00,40.23,40.41,40.22,40.36,1288400.0,27.9444,28.0694,27.9374,28.0347,1288400.0
2010-09-01 11:00:00,40.36,40.38,40.28,40.33,764300.0,28.0347,28.0486,27.9791,28.0138,764300.0
2010-09-01 11:30:00,40.33,40.39,40.3,40.34,606400.0,28.0138,28.0555,27.993,28.0208,606400.0
2010-09-01 12:00:00,40.34,40.37,40.29,40.31,479900.0,28.0208,28.0416,27.9861,28.0,479900.0
2010-09-01 12:30:00,40.31,40.32,40.28,40.3,327600.0,28.0,28.0069,27.9791,27.993,327600.0
2010-09-01 13:00:00,40.31,40.33,40.28,40.29,193700.0,28.0,28.0138,27.9791,27.9861,193700.0
2010-09-01 13:30:00,40.3,40.32,40.26,40.27,342400.0,27.993,28.0069,27.9652,27.9722,342400.0
2010-09-01 14:00:00,40.27,40.3,40.17,40.23,585200.0,27.9722,27.993,27.9027,27.9444,585200.0
2010-09-01 14:30:00,40.23,40.25,40.18,40.2,444100.0,27.9444,27.9583,27.9097,27.9235,444100.0
2010-09-01 15:00:00,40.2,40.23,40.13,40.16,1136600.0,27.9235,27.9444,27.8749,27.8958,1136600.0
2010-09-01 15:30:00,40.17,40.36,40.13,40.29,4777100.0,27.9027,28.0347,27.8749,27.9861,4777100.0
2010-09-02 09:30:00,40.41,40.5,40.33,40.49,1809700.0,28.0694,28.1319,28.0138,28.125,1809700.0
2010-09-02 10:00:00,40.48,40.57,40.36,40.46,1445100.0,28.118,28.1806,28.0347,28.1041,1445100.0
2010-09-02 10:30:00,40.46,40.53,40.41,40.5,773100.0,28.1041,28.1528,28.0694,28.1319,773100.0
2010-09-02 11:00:00,40.49,40.54,40.37,40.42,825800.0,28.125,28.1597,28.0416,28.0764,825800.0
2010-09-02 11:30:00,40.41,40.54,40.41,40.48,594900.0,28.0694,28.1597,28.0694,28.118,594900.0
2010-09-02 12:00:00,40.47,40.51,40.46,40.49,362400.0,28.1111,28.1389,28.1041,28.125,362400.0
2010-09-02 12:30:00,40.49,40.5,40.41,40.43,482400.0,28.125,28.1319,28.0694,28.0833,482400.0
2010-09-02 13:00:00,40.43,40.5,40.43,40.5,747000.0,28.0833,28.1319,28.0833,28.1319,747000.0
2010-09-02 13:30:00,40.49,40.55,40.49,40.54,634600.0,28.125,28.1667,28.125,28.1597,634600.0
2010-09-02 14:00:00,40.54,40.63,40.53,40.56,468300.0,28.1597,28.2222,28.1528,28.1736,468300.0
2010-09-02 14:30:00,40.57,40.59,40.55,40.57,275400.0,28.1806,28.1944,28.1667,28.1806,275400.0
2010-09-02 15:00:00,40.56,40.62,40.54,40.58,454100.0,28.1736,28.2153,28.1597,28.1875,454100.0
2010-09-02 15:30:00,40.59,40.71,40.58,40.69,2349900.0,28.1944,28.2778,28.1875,28.2639,2349900.0
2010-09-03 09:30:00,41.07,41.15,40.97,41.08,2258600.0,28.5279,28.5834,28.4584,28.5348,2258600.0
2010-09-03 10:00:00,41.07,41.08,40.8,40.82,1810300.0,28.5279,28.5348,28.3403,28.3542,1810300.0
2010-09-03 10:30:00,40.82,40.9,40.75,40.85,973500.0,28.3542,28.4098,28.3056,28.375,973500.0
2010-09-03 11:00:00,40.86,40.94,40.81,40.86,562000.0,28.382,28.4376,28.3473,28.382,562000.0
2010-09-03 11:30:00,40.85,40.89,40.81,40.86,318500.0,28.375,28.4028,28.3473,28.382,318500.0
2010-09-03 12:00:00,40.86,40.9,40.85,40.88,83000.0,28.382,28.4098,28.375,28.3959,83000.0
2010-09-03 12:30:00,40.88,40.95,40.87,40.89,1043500.0,28.3959,28.4445,28.3889,28.4028,1043500.0
2010-09-03 13:00:00,40.89,40.95,40.88,40.89,678700.0,28.4028,28.4445,28.3959,28.4028,678700.0
2010-09-03 13:30:00,40.89,40.97,40.89,40.95,542100.0,28.4028,28.4584,28.4028,28.4445,542100.0
2010-09-03 14:00:00,40.96,40.99,40.92,40.97,228000.0,28.4515,28.4723,28.4237,28.4584,228000.0
2010-09-03 14:30:00,40.97,40.99,40.84,40.84,804100.0,28.4584,28.4723,28.3681,28.3681,804100.0
2010-09-03 15:00:00,40.85,40.97,40.84,40.95,467500.0,28.375,28.4584,28.3681,28.4445,467500.0
2010-09-03 15:30:00,40.95,40.98,40.83,40.93,2898300.0,28.4445,28.4653,28.3612,28.4306,2898300.0
2010-09-07 09:30:00,41.15,41.18,40.75,40.75,3457000.0,28.5834,28.6043,28.3056,28.3056,3457000.0
2010-09-07 10:00:00,40.75,40.86,40.72,40.84,1649700.0,28.3056,28.382,28.2847,28.3681,1649700.0
2010-09-07 10:30:00,40.83,40.87,40.78,40.86,848500.0,28.3612,28.3889,28.3264,28.382,848500.0
2010-09-07 11:00:00,40.87,40.9,40.75,40.82,3247800.0,28.3889,28.4098,28.3056,28.3542,3247800.0
2010-09-07 11:30:00,40.82,40.84,40.76,40.82,828000.0,28.3542,28.3681,28.3125,28.3542,828000.0
2010-09-07 12:00:00,40.82,40.84,40.68,40.71,2383200.0,28.3542,28.3681,28.257,28.2778,2383200.0
2010-09-07 12:30:00,40.7,40.72,40.65,40.72,852900.0,28.2709,28.2847,28.2361,28.2847,852900.0
2010-09-07 13:00:00,40.72,40.73,40.64,40.69,549300.0,28.2847,28.2917,28.2292,28.2639,549300.0
2010-09-07 13:30:00,40.7,40.76,40.69,40.74,913900.0,28.2709,28.3125,28.2639,28.2986,913900.0
2010-09-07 14:00:00,40.75,40.84,40.71,40.79,1143900.0,28.3056,28.3681,28.2778,28.3334,1143900.0
2010-09-07 14:30:00,40.78,40.78,40.61,40.62,892600.0,28.3264,28.3264,28.2083,28.2153,892600.0
2010-09-07 15:00:00,40.61,40.68,40.58,40.64,1803100.0,28.2083,28.257,28.1875,28.2292,1803100.0
2010-09-07 15:30:00,40.64,40.65,40.49,40.54,4492600.0,28.2292,28.2361,28.125,28.1597,4492600.0
2010-09-08 09:30:00,40.6,40.77,40.53,40.71,1573800.0,28.2014,28.3195,28.1528,28.2778,1573800.0
2010-09-08 10:00:00,40.72,40.81,40.66,40.75,1164000.0,28.2847,28.3473,28.2431,28.3056,1164000.0
2010-09-08 10:30:00,40.76,40.84,40.74,40.79,1424500.0,28.3125,28.3681,28.2986,28.3334,1424500.0
2010-09-08 11:00:00,40.8,40.87,40.8,40.87,836200.0,28.3403,28.3889,28.3403,28.3889,836200.0
2010-09-08 11:30:00,40.87,40.87,40.83,40.85,1566800.0,28.3889,28.3889,28.3612,28.375,1566800.0
2010-09-08 12:00:00,40.85,40.89,40.84,40.89,1102800.0,28.375,28.4028,28.3681,28.4028,1102800.0
2010-09-08 12:30:00,40.89,40.94,40.86,40.91,726000.0,28.4028,28.4376,28.382,28.4167,726000.0
2010-09-08 13:00:00,40.9,40.92,40.82,40.83,315900.0,28.4098,28.4237,28.3542,28.3612,315900.0
2010-09-08 13:30:00,40.84,40.85,40.71,40.75,275300.0,28.3681,28.375,28.2778,28.3056,275300.0
2010-09-08 14:00:00,40.75,40.8,40.67,40.78,528300.0,28.3056,28.3403,28.25,28.3264,528300.0
2010-09-08 14:30:00,40.78,40.82,40.76,40.78,275600.0,28.3264,28.3542,28.3125,28.3264,275600.0
2010-09-08 15:00:00,40.79,40.84,40.71,40.71,395000.0,28.3334,28.3681,28.2778,28.2778,395000.0
2010-09-08 15:30:00,40.71,40.8,40.64,40.73,1793000.0,28.2778,28.3403,28.2292,28.2917,1793000.0
2010-09-09 09:30:00,41.05,41.08,40.89,40.94,1966300.0,28.514,28.5348,28.4028,28.4376,1966300.0
2010-09-09 10:00:00,40.93,40.96,40.82,40.9,1144900.0,28.4306,28.4515,28.3542,28.4098,1144900.0
2010-09-09 10:30:00,40.89,41.0,40.85,40.92,1193200.0,28.4028,28.4792,28.375,28.4237,1193200.0
2010-09-09 11:00:00,40.93,41.03,40.92,40.97,725600.0,28.4306,28.5001,28.4237,28.4584,725600.0
2010-09-09 11:30:00,40.97,41.0,40.92,40.93,384500.0,28.4584,28.4792,28.4237,28.4306,384500.0
2010-09-09 12:00:00,40.93,40.97,40.92,40.96,208000.0,28.4306,28.4584,28.4237,28.4515,208000.0
2010-09-09 12:30:00,40.95,40.96,40.85,40.85,585700.0,28.4445,28.4515,28.375,28.375,585700.0
2010-09-09 13:00:00,40.84,40.86,40.77,40.79,462500.0,28.3681,28.382,28.3195,28.3334,462500.0
2010-09-09 13:30:00,40.78,40.88,40.75,40.8,522300.0,28.3264,28.3959,28.3056,28.3403,522300.0
2010-09-09 14:00:00,40.81,40.85,40.78,40.82,514000.0,28.3473,28.375,28.3264,28.3542,514000.0
2010-09-09 14:30:00,40.83,40.9,40.81,40.89,389100.0,28.3612,28.4098,28.3473,28.4028,389100.0
2010-09-09 15:00:00,40.89,40.94,40.88,40.93,358400.0,28.4028,28.4376,28.3959,28.4306,358400.0
2010-09-09 15:30:00,40.93,40.96,40.84,40.91,1659700.0,28.4306,28.4515,28.3681,28.4167,1659700.0
2010-09-10 09:30:00,40.79,40.96,40.77,40.9,1700700.0,28.3334,28.4515,28.3195,28.4098,1700700.0
2010-09-10 10:00:00,40.89,40.93,40.84,40.91,604700.0,28.4028,28.4306,28.3681,28.4167,604700.0
2010-09-10 10:30:00,40.92,40.98,40.92,40.96,437200.0,28.4237,28.4653,28.4237,28.4515,437200.0
2010-09-10 11:00:00,40.97,40.97,40.89,40.91,294400.0,28.4584,28.4584,28.4028,28.4167,294400.0
2010-09-10 11:30:00,40.92,40.94,40.79,40.8,319900.0,28.4237,28.4376,28.3334,28.3403,319900.0
2010-09-10 12:00:00,40.8,40.86,40.77,40.8,427900.0,28.3403,28.382,28.3195,28.3403,427900.0
2010-09-10 12:30:00,40.8,40.84,40.76,40.81,369500.0,28.3403,28.3681,28.3125,28.3473,369500.0
2010-09-10 13:00:00,40.81,40.83,40.78,40.81,186200.0,28.3473,28.3612,28.3264,28.3473,186200.0
2010-09-10 13:30:00,40.81,40.85,40.8,40.81,190100.0,28.3473,28.375,28.3403,28.3473,190100.0
2010-09-10 14:00:00,40.81,40.87,40.8,40.86,580400.0,28.3473,28.3889,28.3403,28.382,580400.0
2010-09-10 14:30:00,40.86,40.89,40.82,40.84,389400.0,28.382,28.4028,28.3542,28.3681,389400.0
2010-09-10 15:00:00,40.84,40.87,40.8,40.85,580500.0,28.3681,28.3889,28.3403,28.375,580500.0
2010-09-10 15:30:00,40.85,40.85,40.74,40.76,2088500.0,28.375,28.375,28.2986,28.3125,2088500.0
2010-09-13 09:30:00,41.84,41.85,41.69,41.71,3748100.0,29.0627,29.0697,28.9585,28.9724,3748100.0
2010-09-13 10:00:00,41.71,41.9,41.7,41.9,2079600.0,28.9724,29.1044,28.9655,29.1044,2079600.0
2010-09-13 10:30:00,41.9,41.96,41.89,41.95,1771000.0,29.1044,29.1461,29.0974,29.1391,1771000.0
2010-09-13 11:00:00,41.94,41.97,41.91,41.96,681300.0,29.1322,29.153,29.1113,29.1461,681300.0
2010-09-13 11:30:00,41.97,41.98,41.86,41.94,975900.0,29.153,29.16,29.0766,29.1322,975900.0
2010-09-13 12:00:00,41.94,41.94,41.71,41.78,869200.0,29.1322,29.1322,28.9724,29.021,869200.0
2010-09-13 12:30:00,41.78,41.84,41.76,41.83,544900.0,29.021,29.0627,29.0071,29.0558,544900.0
2010-09-13 13:00:00,41.83,41.87,41.78,41.84,591900.0,29.0558,29.0836,29.021,29.0627,591900.0
2010-09-13 13:30:00,41.85,41.85,41.81,41.81,307100.0,29.0697,29.0697,29.0419,29.0419,307100.0
2010-09-13 14:00:00,41.82,41.84,41.77,41.83,504500.0,29.0488,29.0627,29.0141,29.0558,504500.0
2010-09-13 14:30:00,41.83,41.85,41.81,41.85,552500.0,29.0558,29.0697,29.0419,29.0697,552500.0
2010-09-13 15:00:00,41.85,41.85,41.8,41.82,845400.0,29.0697,29.0697,29.0349,29.0488,845400.0
2010-09-13 15:30:00,41.82,41.95,41.8,41.93,5120000.0,29.0488,29.1391,29.0349,29.1252,5120000.0
2010-09-14 09:30:00,41.81,41.92,41.72,41.8,1949800.0,29.0419,29.1183,28.9794,29.0349,1949800.0
2010-09-14 10:00:00,41.81,42.09,41.76,42.07,6940000.0,29.0419,29.2364,29.0071,29.2225,6940000.0
2010-09-14 10:30:00,42.08,42.19,42.04,42.17,1517800.0,29.2294,29.3058,29.2016,29.2919,1517800.0
2010-09-14 11:00:00,42.17,42.33,42.15,42.24,2578200.0,29.2919,29.4031,29.278,29.3406,2578200.0
2010-09-14 11:30:00,42.24,42.32,42.2,42.31,1406800.0,29.3406,29.3961,29.3128,29.3892,1406800.0
2010-09-14 12:00:00,42.31,42.33,42.28,42.32,576800.0,29.3892,29.4031,29.3683,29.3961,576800.0
2010-09-14 12:30:00,42.32,42.32,42.21,42.23,571900.0,29.3961,29.3961,29.3197,29.3336,571900.0
2010-09-14 13:00:00,42.24,42.25,42.13,42.16,891100.0,29.3406,29.3475,29.2642,29.285,891100.0
2010-09-14 13:30:00,42.17,42.2,42.11,42.17,674600.0,29.2919,29.3128,29.2503,29.2919,674600.0
2010-09-14 14:00:00,42.17,42.22,42.16,42.19,203700.0,29.2919,29.3267,29.285,29.3058,203700.0
2010-09-14 14:30:00,42.2,42.25,42.18,42.22,433900.0,29.3128,29.3475,29.2989,29.3267,433900.0
2010-09-14 15:00:00,42.21,42.24,42.16,42.18,650200.0,29.3197,29.3406,29.285,29.2989,650200.0
2010-09-14 15:30:00,42.18,42.24,42.06,42.08,4465500.0,29.2989,29.3406,29.2155,29.2294,4465500.0
2010-09-15 09:30:00,41.61,41.69,41.46,41.69,2500500.0,28.903,28.9585,28.7988,28.9585,2500500.0
2010-09-15 10:00:00,41.69,41.84,41.64,41.68,2279300.0,28.9585,29.0627,28.9238,28.9516,2279300.0
2010-09-15 10:30:00,41.68,41.74,41.64,41.74,794000.0,28.9516,28.9933,28.9238,28.9933,794000.0
2010-09-15 11:00:00,41.74,41.75,41.6,41.65,1179100.0,28.9933,29.0002,28.896,28.9307,1179100.0
2010-09-15 11:30:00,41.65,41.73,41.62,41.7,341000.0,28.9307,28.9863,28.9099,28.9655,341000.0
2010-09-15 12:00:00,41.71,41.74,41.68,41.71,189500.0,28.9724,28.9933,28.9516,28.9724,189500.0
2010-09-15 12:30:00,41.71,41.73,41.68,41.72,329000.0,28.9724,28.9863,28.9516,28.9794,329000.0
2010-09-15 13:00:00,41.72,41.82,41.71,41.77,625600.0,28.9794,29.0488,28.9724,29.0141,625600.0
2010-09-15 13:30:00,41.76,41.81,41.75,41.81,735300.0,29.0071,29.0419,29.0002,29.0419,735300.0
2010-09-15 14:00:00,41.81,41.82,41.75,41.77,558100.0,29.0419,29.0488,29.0002,29.0141,558100.0
2010-09-15 14:30:00,41.76,41.77,41.67,41.73,1012700.0,29.0071,29.0141,28.9446,28.9863,1012700.0
2010-09-15 15:00:00,41.74,41.88,41.72,41.86,855100.0,28.9933,29.0905,28.9794,29.0766,855100.0
2010-09-15 15:30:00,41.87,41.9,41.8,41.81,2791300.0,29.0836,29.1044,29.0349,29.0419,2791300.0
2010-09-16 09:30:00,41.42,41.59,41.41,41.54,1684200.0,28.771,28.8891,28.764,28.8543,1684200.0
2010-09-16 10:00:00,41.54,41.65,41.45,41.59,1183800.0,28.8543,28.9307,28.7918,28.8891,1183800.0
2010-09-16 10:30:00,41.58,41.65,41.51,41.62,1261600.0,28.8821,28.9307,28.8335,28.9099,1261600.0
2010-09-16 11:00:00,41.62,41.64,41.53,41.57,519500.0,28.9099,28.9238,28.8474,28.8752,519500.0
2010-09-16 11:30:00,41.57,41.57,41.45,41.48,938500.0,28.8752,28.8752,28.7918,28.8127,938500.0
2010-09-16 12:00:00,41.47,41.55,41.45,41.53,396700.0,28.8057,28.8613,28.7918,28.8474,396700.0
2010-09-16 12:30:00,41.54,41.62,41.54,41.62,345700.0,28.8543,28.9099,28.8543,28.9099,345700.0
2010-09-16 13:00:00,41.62,41.62,41.51,41.54,545100.0,28.9099,28.9099,28.8335,28.8543,545100.0
2010-09-16 13:30:00,41.54,41.61,41.53,41.56,676300.0,28.8543,28.903,28.8474,28.8682,676300.0
2010-09-16 14:00:00,41.57,41.67,41.56,41.64,392000.0,28.8752,28.9446,28.8682,28.9238,392000.0
2010-09-16 14:30:00,41.63,41.66,41.58,41.6,609500.0,28.9168,28.9377,28.8821,28.896,609500.0
2010-09-16 15:00:00,41.59,41.7,41.59,41.68,637700.0,28.8891,28.9655,28.8891,28.9516,637700.0
2010-09-16 15:30:00,41.68,41.7,41.58,41.59,2622400.0,28.9516,28.9655,28.8821,28.8891,2622400.0
2010-09-17 09:30:00,41.9,41.97,41.68,41.76,2122700.0,29.1044,29.153,28.9516,29.0071,2122700.0
2010-09-17 10:00:00,41.76,41.8,41.66,41.76,1266400.0,29.0071,29.0349,28.9377,29.0071,1266400.0
2010-09-17 10:30:00,41.77,41.87,41.69,41.8,811200.0,29.0141,29.0836,28.9585,29.0349,811200.0
2010-09-17 11:00:00,41.81,41.93,41.81,41.85,1083400.0,29.0419,29.1252,29.0419,29.0697,1083400.0
2010-09-17 11:30:00,41.84,41.87,41.8,41.84,501700.0,29.0627,29.0836,29.0349,29.0627,501700.0
2010-09-17 12:00:00,41.83,41.9,41.83,41.89,326400.0,29.0558,29.1044,29.0558,29.0974,326400.0
2010-09-17 12:30:00,41.9,41.92,41.84,41.85,604800.0,29.1044,29.1183,29.0627,29.0697,604800.0
2010-09-17 13:00:00,41.86,41.9,41.83,41.89,775000.0,29.0766,29.1044,29.0558,29.0974,775000.0
2010-09-17 13:30:00,41.89,41.92,41.86,41.9,404900.0,29.0974,29.1183,29.0766,29.1044,404900.0
2010-09-17 14:00:00,41.9,41.93,41.87,41.92,445000.0,29.1044,29.1252,29.0836,29.1183,445000.0
2010-09-17 14:30:00,41.92,41.95,41.89,41.89,670600.0,29.1183,29.1391,29.0974,29.0974,670600.0
2010-09-17 15:00:00,41.89,41.9,41.81,41.86,760100.0,29.0974,29.1044,29.0419,29.0766,760100.0
2010-09-17 15:30:00,41.86,41.98,41.85,41.93,3310300.0,29.0766,29.16,29.0697,29.1252,3310300.0
2010-09-20 09:30:00,42.12,42.15,42.01,42.11,1646500.0,29.2572,29.278,29.1808,29.2503,1646500.0
2010-09-20 10:00:00,42.11,42.3,42.07,42.27,1455300.0,29.2503,29.3822,29.2225,29.3614,1455300.0
2010-09-20 10:30:00,42.28,42.36,42.25,42.34,849100.0,29.3683,29.4239,29.3475,29.41,849100.0
2010-09-20 11:00:00,42.33,42.36,42.28,42.29,445700.0,29.4031,29.4239,29.3683,29.3753,445700.0
2010-09-20 11:30:00,42.29,42.35,42.25,42.27,1156300.0,29.3753,29.417,29.3475,29.3614,1156300.0
2010-09-20 12:00:00,42.27,42.27,42.21,42.22,703300.0,29.3614,29.3614,29.3197,29.3267,703300.0
2010-09-20 12:30:00,42.22,42.3,42.2,42.28,580500.0,29.3267,29.3822,29.3128,29.3683,580500.0
2010-09-20 13:00:00,42.28,42.32,42.27,42.3,255600.0,29.3683,29.3961,29.3614,29.3822,255600.0
2010-09-20 13:30:00,42.3,42.34,42.26,42.32,473200.0,29.3822,29.41,29.3545,29.3961,473200.0
2010-09-20 14:00:00,42.32,42.4,42.31,42.39,403200.0,29.3961,29.4517,29.3892,29.4448,403200.0
2010-09-20 14:30:00,42.4,42.47,42.39,42.47,598100.0,29.4517,29.5003,29.4448,29.5003,598100.0
2010-09-20 15:00:00,42.46,42.48,42.42,42.45,837600.0,29.4934,29.5073,29.4656,29.4864,837600.0
2010-09-20 15:30:00,42.46,42.54,42.43,42.47,3529100.0,29.4934,29.5489,29.4725,29.5003,3529100.0
2010-09-21 09:30:00,42.36,42.4,42.27,42.32,1148000.0,29.4239,29.4517,29.3614,29.3961,1148000.0
2010-09-21 10:00:00,42.31,42.37,42.25,42.32,969200.0,29.3892,29.4309,29.3475,29.3961,969200.0
2010-09-21 10:30:00,42.32,42.36,42.28,42.3,570500.0,29.3961,29.4239,29.3683,29.3822,570500.0
2010-09-21 11:00:00,42.3,42.34,42.22,42.23,506000.0,29.3822,29.41,29.3267,29.3336,506000.0
2010-09-21 11:30:00,42.22,42.28,42.21,42.24,679000.0,29.3267,29.3683,29.3197,29.3406,679000.0
2010-09-21 12:00:00,42.25,42.28,42.21,42.23,735400.0,29.3475,29.3683,29.3197,29.3336,735400.0
2010-09-21 12:30:00,42.23,42.25,42.22,42.25,349600.0,29.3336,29.3475,29.3267,29.3475,349600.0
2010-09-21 13:00:00,42.25,42.25,42.2,42.21,240100.0,29.3475,29.3475,29.3128,29.3197,240100.0
2010-09-21 13:30:00,42.21,42.3,42.19,42.3,1153700.0,29.3197,29.3822,29.3058,29.3822,1153700.0
2010-09-21 14:00:00,42.29,42.5,42.2,42.43,2188200.0,29.3753,29.5212,29.3128,29.4725,2188200.0
2010-09-21 14:30:00,42.43,42.66,42.39,42.51,4181000.0,29.4725,29.6323,29.4448,29.5281,4181000.0
2010-09-21 15:00:00,42.51,42.52,42.38,42.45,1755500.0,29.5281,29.5351,29.4378,29.4864,1755500.0
2010-09-21 15:30:00,42.45,42.48,42.28,42.44,3826500.0,29.4864,29.5073,29.3683,29.4795,3826500.0
2010-09-22 09:30:00,42.25,42.48,42.24,42.4,1915900.0,29.3475,29.5073,29.3406,29.4517,1915900.0
2010-09-22 10:00:00,42.4,42.41,42.25,42.27,1157200.0,29.4517,29.4586,29.3475,29.3614,1157200.0
2010-09-22 10:30:00,42.26,42.35,42.22,42.34,893700.0,29.3545,29.417,29.3267,29.41,893700.0
2010-09-22 11:00:00,42.34,42.36,42.14,42.19,928600.0,29.41,29.4239,29.2711,29.3058,928600.0
2010-09-22 11:30:00,42.19,42.22,42.11,42.19,1063800.0,29.3058,29.3267,29.2503,29.3058,1063800.0
2010-09-22 12:00:00,42.18,42.27,42.16,42.23,793300.0,29.2989,29.3614,29.285,29.3336,793300.0
2010-09-22 12:30:00,42.22,42.24,42.18,42.19,327100.0,29.3267,29.3406,29.2989,29.3058,327100.0
2010-09-22 13:00:00,42.19,42.21,42.12,42.19,573300.0,29.3058,29.3197,29.2572,29.3058,573300.0
2010-09-22 13:30:00,42.2,42.27,42.19,42.25,571600.0,29.3128,29.3614,29.3058,29.3475,571600.0
2010-09-22 14:00:00,42.24,42.26,42.19,42.25,372000.0,29.3406,29.3545,29.3058,29.3475,372000.0
2010-09-22 14:30:00,42.25,42.34,42.24,42.32,489100.0,29.3475,29.41,29.3406,29.3961,489100.0
2010-09-22 15:00:00,42.32,42.33,42.2,42.25,733600.0,29.3961,29.4031,29.3128,29.3475,733600.0
2010-09-22 15:30:00,42.24,42.3,42.21,42.22,1607000.0,29.3406,29.3822,29.3197,29.3267,1607000.0
2010-09-23 09:30:00,41.88,42.02,41.85,41.93,1503900.0,29.0905,29.1877,29.0697,29.1252,1503900.0
2010-09-23 10:00:00,41.93,42.1,41.93,42.09,952200.0,29.1252,29.2433,29.1252,29.2364,952200.0
2010-09-23 10:30:00,42.1,42.19,42.09,42.11,690500.0,29.2433,29.3058,29.2364,29.2503,690500.0
2010-09-23 11:00:00,42.11,42.17,42.08,42.17,651800.0,29.2503,29.2919,29.2294,29.2919,651800.0
2010-09-23 11:30:00,42.17,42.26,42.17,42.19,450900.0,29.2919,29.3545,29.2919,29.3058,450900.0
2010-09-23 12:00:00,42.19,42.21,42.14,42.16,342600.0,29.3058,29.3197,29.2711,29.285,342600.0
2010-09-23 12:30:00,42.15,42.21,42.13,42.18,281800.0,29.278,29.3197,29.2642,29.2989,281800.0
2010-09-23 13:00:00,42.18,42.2,42.14,42.14,265900.0,29.2989,29.3128,29.2711,29.2711,265900.0
2010-09-23 13:30:00,42.14,42.19,42.13,42.14,270600.0,29.2711,29.3058,29.2642,29.2711,270600.0
2010-09-23 14:00:00,42.14,42.16,42.13,42.13,177300.0,29.2711,29.285,29.2642,29.2642,177300.0
2010-09-23 14:30:00,42.14,42.15,41.97,41.99,708000.0,29.2711,29.278,29.153,29.1669,708000.0
2010-09-23 15:00:00,41.99,42.04,41.91,41.91,1135000.0,29.1669,29.2016,29.1113,29.1113,1135000.0
2010-09-23 15:30:00,41.92,42.1,41.8,41.89,2506500.0,29.1183,29.2433,29.0349,29.0974,2506500.0
2010-09-24 09:30:00,42.49,42.59,42.45,42.49,3992200.0,29.5142,29.5837,29.4864,29.5142,3992200.0
2010-09-24 10:00:00,42.49,42.61,42.44,42.57,1981400.0,29.5142,29.5976,29.4795,29.5698,1981400.0
2010-09-24 10:30:00,42.58,42.61,42.51,42.57,1500000.0,29.5767,29.5976,29.5281,29.5698,1500000.0
2010-09-24 11:00:00,42.56,42.69,42.56,42.61,1892100.0,29.5628,29.6531,29.5628,29.5976,1892100.0
2010-09-24 11:30:00,42.62,42.67,42.61,42.65,869200.0,29.6045,29.6392,29.5976,29.6254,869200.0
2010-09-24 12:00:00,42.65,42.7,42.63,42.69,491200.0,29.6254,29.6601,29.6115,29.6531,491200.0
2010-09-24 12:30:00,42.69,42.79,42.65,42.79,1244200.0,29.6531,29.7226,29.6254,29.7226,1244200.0
2010-09-24 13:00:00,42.79,42.84,42.75,42.83,1380800.0,29.7226,29.7573,29.6948,29.7504,1380800.0
2010-09-24 13:30:00,42.83,42.87,42.8,42.81,593200.0,29.7504,29.7782,29.7295,29.7365,593200.0
2010-09-24 14:00:00,42.81,42.84,42.76,42.82,534000.0,29.7365,29.7573,29.7018,29.7434,534000.0
2010-09-24 14:30:00,42.82,42.85,42.8,42.8,398800.0,29.7434,29.7643,29.7295,29.7295,398800.0
2010-09-24 15:00:00,42.8,42.82,42.77,42.77,604700.0,29.7295,29.7434,29.7087,29.7087,604700.0
2010-09-24 15:30:00,42.78,42.94,42.75,42.83,4504200.0,29.7157,29.8268,29.6948,29.7504,4504200.0
2010-09-27 09:30:00,42.62,42.73,42.59,42.61,2321700.0,29.6045,29.6809,29.5837,29.5976,2321700.0
2010-09-27 10:00:00,42.61,42.68,42.56,42.66,1280500.0,29.5976,29.6462,29.5628,29.6323,1280500.0
2010-09-27 10:30:00,42.66,42.69,42.58,42.67,1488400.0,29.6323,29.6531,29.5767,29.6392,1488400.0
2010-09-27 11:00:00,42.66,42.67,42.59,42.64,853100.0,29.6323,29.6392,29.5837,29.6184,853100.0
2010-09-27 11:30:00,42.64,42.67,42.5,42.59,1343400.0,29.6184,29.6392,29.5212,29.5837,1343400.0
2010-09-27 12:00:00,42.59,42.63,42.58,42.63,370700.0,29.5837,29.6115,29.5767,29.6115,370700.0
2010-09-27 12:30:00,42.62,42.63,42.59,42.61,292800.0,29.6045,29.6115,29.5837,29.5976,292800.0
2010-09-27 13:00:00,42.62,42.65,42.59,42.64,214900.0,29.6045,29.6254,29.5837,29.6184,214900.0
2010-09-27 13:30:00,42.64,42.75,42.64,42.74,555000.0,29.6184,29.6948,29.6184,29.6879,555000.0
2010-09-27 14:00:00,42.73,42.76,42.72,42.76,324600.0,29.6809,29.7018,29.674,29.7018,324600.0
2010-09-27 14:30:00,42.76,42.77,42.68,42.68,664700.0,29.7018,29.7087,29.6462,29.6462,664700.0
2010-09-27 15:00:00,42.69,42.72,42.66,42.71,348600.0,29.6531,29.674,29.6323,29.667,348600.0
2010-09-27 15:30:00,42.71,42.71,42.56,42.61,1920100.0,29.667,29.667,29.5628,29.5976,1920100.0
2010-09-28 09:30:00,42.36,42.39,42.2,42.26,2257700.0,29.4239,29.4448,29.3128,29.3545,2257700.0
2010-09-28 10:00:00,42.28,42.35,42.13,42.29,1856800.0,29.3683,29.417,29.2642,29.3753,1856800.0
2010-09-28 10:30:00,42.29,42.38,42.29,42.35,896000.0,29.3753,29.4378,29.3753,29.417,896000.0
2010-09-28 11:00:00,42.36,42.43,42.3,42.4,976400.0,29.4239,29.4725,29.3822,29.4517,976400.0
2010-09-28 11:30:00,42.41,42.43,42.34,42.36,603700.0,29.4586,29.4725,29.41,29.4239,603700.0
2010-09-28 12:00:00,42.36,42.45,42.32,42.39,374500.0,29.4239,29.4864,29.3961,29.4448,374500.0
2010-09-28 12:30:00,42.39,42.43,42.36,42.43,360900.0,29.4448,29.4725,29.4239,29.4725,360900.0
2010-09-28 13:00:00,42.43,42.45,42.37,42.43,278500.0,29.4725,29.4864,29.4309,29.4725,278500.0
2010-09-28 13:30:00,42.44,42.54,42.42,42.53,805000.0,29.4795,29.5489,29.4656,29.542,805000.0
2010-09-28 14:00:00,42.54,42.54,42.42,42.42,715700.0,29.5489,29.5489,29.4656,29.4656,715700.0
2010-09-28 14:30:00,42.41,42.44,42.35,42.44,865500.0,29.4586,29.4795,29.417,29.4795,865500.0
2010-09-28 15:00:00,42.43,42.5,42.41,42.46,1707100.0,29.4725,29.5212,29.4586,29.4934,1707100.0
2010-09-28 15:30:00,42.46,42.6,42.45,42.48,3252700.0,29.4934,29.5906,29.4864,29.5073,3252700.0
2010-09-29 09:30:00,42.77,42.87,42.65,42.73,3742700.0,29.7087,29.7782,29.6254,29.6809,3742700.0
2010-09-29 10:00:00,42.72,42.84,42.66,42.71,1596100.0,29.674,29.7573,29.6323,29.667,1596100.0
2010-09-29 10:30:00,42.71,42.79,42.66,42.73,1168800.0,29.667,29.7226,29.6323,29.6809,1168800.0
2010-09-29 11:00:00,42.74,42.8,42.72,42.75,882600.0,29.6879,29.7295,29.674,29.6948,882600.0
2010-09-29 11:30:00,42.74,42.8,42.73,42.77,1050600.0,29.6879,29.7295,29.6809,29.7087,1050600.0
2010-09-29 12:00:00,42.77,42.8,42.74,42.8,1621600.0,29.7087,29.7295,29.6879,29.7295,1621600.0
2010-09-29 12:30:00,42.8,42.8,42.67,42.7,1061600.0,29.7295,29.7295,29.6392,29.6601,1061600.0
2010-09-29 13:00:00,42.71,42.71,42.65,42.69,430700.0,29.667,29.667,29.6254,29.6531,430700.0
2010-09-29 13:30:00,42.68,42.7,42.62,42.7,781400.0,29.6462,29.6601,29.6045,29.6601,781400.0
2010-09-29 14:00:00,42.7,42.75,42.69,42.71,830600.0,29.6601,29.6948,29.6531,29.667,830600.0
2010-09-29 14:30:00,42.71,42.75,42.7,42.73,376900.0,29.667,29.6948,29.6601,29.6809,376900.0
2010-09-29 15:00:00,42.73,42.75,42.6,42.66,826200.0,29.6809,29.6948,29.5906,29.6323,826200.0
2010-09-29 15:30:00,42.67,42.77,42.6,42.74,3406400.0,29.6392,29.7087,29.5906,29.6879,3406400.0
2010-09-30 09:30:00,42.9,43.03,42.79,42.99,3094900.0,29.799,29.8893,29.7226,29.8615,3094900.0
2010-09-30 10:00:00,42.99,42.99,42.8,42.86,1341700.0,29.8615,29.8615,29.7295,29.7712,1341700.0
2010-09-30 10:30:00,42.86,42.92,42.74,42.77,1369600.0,29.7712,29.8129,29.6879,29.7087,1369600.0
2010-09-30 11:00:00,42.76,42.78,42.61,42.63,2134900.0,29.7018,29.7157,29.5976,29.6115,2134900.0
2010-09-30 11:30:00,42.63,42.74,42.59,42.7,1167900.0,29.6115,29.6879,29.5837,29.6601,1167900.0
2010-09-30 12:00:00,42.69,42.7,42.57,42.65,977800.0,29.6531,29.6601,29.5698,29.6254,977800.0
2010-09-30 12:30:00,42.65,42.79,42.65,42.78,618500.0,29.6254,29.7226,29.6254,29.7157,618500.0
2010-09-30 13:00:00,42.78,42.81,42.77,42.79,416200.0,29.7157,29.7365,29.7087,29.7226,416200.0
2010-09-30 13:30:00,42.79,42.8,42.73,42.75,424400.0,29.7226,29.7295,29.6809,29.6948,424400.0
2010-09-30 14:00:00,42.75,42.79,42.69,42.79,341800.0,29.6948,29.7226,29.6531,29.7226,341800.0
2010-09-30 14:30:00,42.78,42.89,42.77,42.82,543700.0,29.7157,29.7921,29.7087,29.7434,543700.0
2010-09-30 15:00:00,42.82,42.85,42.73,42.85,655800.0,29.7434,29.7643,29.6809,29.7643,655800.0
2010-09-30 15:30:00,42.86,42.88,42.74,42.81,1649300.0,29.7712,29.7851,29.6879,29.7365,1649300.0
2010-10-01 09:30:00,43.01,43.17,43.01,43.16,2320600.0,29.8754,29.9866,29.8754,29.9796,2320600.0
2010-10-01 10:00:00,43.16,43.29,43.0,43.05,2435600.0,29.9796,30.0699,29.8685,29.9032,2435600.0
2010-10-01 10:30:00,43.04,43.12,42.98,43.08,1278600.0,29.8963,29.9518,29.8546,29.924,1278600.0
2010-10-01 11:00:00,43.08,43.13,43.02,43.06,672800.0,29.924,29.9588,29.8824,29.9101,672800.0
2010-10-01 11:30:00,43.05,43.18,43.03,43.14,413200.0,29.9032,29.9935,29.8893,29.9657,413200.0
2010-10-01 12:00:00,43.15,43.18,43.07,43.11,473700.0,29.9727,29.9935,29.9171,29.9449,473700.0
2010-10-01 12:30:00,43.11,43.11,43.03,43.11,347600.0,29.9449,29.9449,29.8893,29.9449,347600.0
2010-10-01 13:00:00,43.11,43.18,43.1,43.16,253000.0,29.9449,29.9935,29.9379,29.9796,253000.0
2010-10-01 13:30:00,43.15,43.17,43.1,43.16,226400.0,29.9727,29.9866,29.9379,29.9796,226400.0
2010-10-01 14:00:00,43.15,43.23,43.15,43.18,444100.0,29.9727,30.0282,29.9727,29.9935,444100.0
2010-10-01 14:30:00,43.19,43.23,43.15,43.18,369100.0,30.0004,30.0282,29.9727,29.9935,369100.0
2010-10-01 15:00:00,43.18,43.24,43.17,43.2,921100.0,29.9935,30.0352,29.9866,30.0074,921100.0
2010-10-01 15:30:00,43.19,43.22,43.12,43.13,2685800.0,30.0004,30.0213,29.9518,29.9588,2685800.0
2010-10-04 09:30:00,43.45,43.58,43.36,43.48,2481400.0,30.181,30.2713,30.1185,30.2019,2481400.0
2010-10-04 10:00:00,43.48,43.55,43.4,43.41,2413000.0,30.2019,30.2505,30.1463,30.1533,2413000.0
2010-10-04 10:30:00,43.41,43.46,43.26,43.28,1858400.0,30.1533,30.188,30.0491,30.063,1858400.0
2010-10-04 11:00:00,43.28,43.28,43.13,43.15,2329000.0,30.063,30.063,29.9588,29.9727,2329000.0
2010-10-04 11:30:00,43.14,43.26,43.12,43.12,873300.0,29.9657,30.0491,29.9518,29.9518,873300.0
2010-10-04 12:00:00,43.12,43.15,42.99,43.03,1914200.0,29.9518,29.9727,29.8615,29.8893,1914200.0
2010-10-04 12:30:00,43.04,43.1,43.02,43.08,717600.0,29.8963,29.9379,29.8824,29.924,717600.0
2010-10-04 13:00:00,43.08,43.13,43.06,43.12,606500.0,29.924,29.9588,29.9101,29.9518,606500.0
2010-10-04 13:30:00,43.13,43.19,43.07,43.19,1036400.0,29.9588,30.0004,29.9171,30.0004,1036400.0
2010-10-04 14:00:00,43.19,43.2,43.09,43.1,484000.0,30.0004,30.0074,29.931,29.9379,484000.0
2010-10-04 14:30:00,43.09,43.19,43.07,43.13,704400.0,29.931,30.0004,29.9171,29.9588,704400.0
2010-10-04 15:00:00,43.13,43.23,43.11,43.15,1045200.0,29.9588,30.0282,29.9449,29.9727,1045200.0
2010-10-04 15:30:00,43.16,43.37,43.14,43.37,1959000.0,29.9796,30.1255,29.9657,30.1255,1959000.0
2010-10-05 09:30:00,43.8,43.9,43.76,43.89,3249100.0,30.4242,30.4936,30.3964,30.4867,3249100.0
2010-10-05 10:00:00,43.88,44.01,43.82,43.99,1922900.0,30.4797,30.57,30.4381,30.5561,1922900.0
2010-10-05 10:30:00,43.99,44.1,43.96,44.06,1735900.0,30.5561,30.6325,30.5353,30.6048,1735900.0
2010-10-05 11:00:00,44.05,44.09,44.01,44.05,1222500.0,30.5978,30.6256,30.57,30.5978,1222500.0
2010-10-05 11:30:00,44.04,44.24,44.04,44.17,1334900.0,30.5909,30.7298,30.5909,30.6812,1334900.0
2010-10-05 12:00:00,44.17,44.18,44.1,44.12,390200.0,30.6812,30.6881,30.6325,30.6464,390200.0
2010-10-05 12:30:00,44.11,44.17,44.09,44.17,633200.0,30.6395,30.6812,30.6256,30.6812,633200.0
2010-10-05 13:00:00,44.17,44.22,44.15,44.21,1192900.0,30.6812,30.7159,30.6673,30.709,1192900.0
2010-10-05 13:30:00,44.21,44.32,44.17,44.31,1648300.0,30.709,30.7854,30.6812,30.7784,1648300.0
2010-10-05 14:00:00,44.31,44.32,44.23,44.23,913800.0,30.7784,30.7854,30.7228,30.7228,913800.0
2010-10-05 14:30:00,44.24,44.34,44.23,44.32,789100.0,30.7298,30.7993,30.7228,30.7854,789100.0
2010-10-05 15:00:00,44.32,44.35,44.28,44.32,908100.0,30.7854,30.8062,30.7576,30.7854,908100.0
2010-10-05 15:30:00,44.33,44.33,44.21,44.28,3967100.0,30.7923,30.7923,30.709,30.7576,3967100.0
2010-10-06 09:30:00,43.92,44.02,43.87,43.95,2400200.0,30.5075,30.577,30.4728,30.5284,2400200.0
2010-10-06 10:00:00,43.96,44.08,43.96,44.02,1060100.0,30.5353,30.6187,30.5353,30.577,1060100.0
2010-10-06 10:30:00,44.01,44.08,43.96,44.06,1031200.0,30.57,30.6187,30.5353,30.6048,1031200.0
2010-10-06 11:00:00,44.07,44.1,44.02,44.09,546500.0,30.6117,30.6325,30.577,30.6256,546500.0
2010-10-06 11:30:00,44.09,44.17,44.09,44.14,529000.0,30.6256,30.6812,30.6256,30.6603,529000.0
2010-10-06 12:00:00,44.15,44.18,44.1,44.1,425800.0,30.6673,30.6881,30.6325,30.6325,425800.0
2010-10-06 12:30:00,44.1,44.17,44.09,44.11,488200.0,30.6325,30.6812,30.6256,30.6395,488200.0
2010-10-06 13:00:00,44.12,44.12,44.03,44.09,486900.0,30.6464,30.6464,30.5839,30.6256,486900.0
2010-10-06 13:30:00,44.09,44.11,44.03,44.1,614100.0,30.6256,30.6395,30.5839,30.6325,614100.0
2010-10-06 14:00:00,44.1,44.13,44.04,44.1,1052700.0,30.6325,30.6534,30.5909,30.6325,1052700.0
2010-10-06 14:30:00,44.1,44.16,44.08,44.15,470200.0,30.6325,30.6742,30.6187,30.6673,470200.0
2010-10-06 15:00:00,44.15,44.17,44.1,44.12,613600.0,30.6673,30.6812,30.6325,30.6464,613600.0
2010-10-06 15:30:00,44.12,44.26,44.12,44.25,2577100.0,30.6464,30.7437,30.6464,30.7367,2577100.0
2010-10-07 09:30:00,44.14,44.14,43.81,43.82,2240600.0,30.6603,30.6603,30.4311,30.4381,2240600.0
2010-10-07 10:00:00,43.81,43.88,43.76,43.87,857800.0,30.4311,30.4797,30.3964,30.4728,857800.0
2010-10-07 10:30:00,43.87,43.88,43.77,43.81,661800.0,30.4728,30.4797,30.4033,30.4311,661800.0
2010-10-07 11:00:00,43.8,43.87,43.77,43.78,1006700.0,30.4242,30.4728,30.4033,30.4103,1006700.0
2010-10-07 11:30:00,43.78,43.84,43.75,43.77,463000.0,30.4103,30.4519,30.3894,30.4033,463000.0
2010-10-07 12:00:00,43.77,43.78,43.61,43.62,1476500.0,30.4033,30.4103,30.2922,30.2991,1476500.0
2010-10-07 12:30:00,43.63,43.66,43.58,43.62,1074100.0,30.3061,30.3269,30.2713,30.2991,1074100.0
2010-10-07 13:00:00,43.62,43.74,43.6,43.7,454200.0,30.2991,30.3825,30.2852,30.3547,454200.0
2010-10-07 13:30:00,43.69,43.8,43.66,43.79,282800.0,30.3478,30.4242,30.3269,30.4172,282800.0
2010-10-07 14:00:00,43.8,43.82,43.76,43.78,272200.0,30.4242,30.4381,30.3964,30.4103,272200.0
2010-10-07 14:30:00,43.77,43.81,43.76,43.8,228400.0,30.4033,30.4311,30.3964,30.4242,228400.0
2010-10-07 15:00:00,43.81,43.84,43.79,43.8,273100.0,30.4311,30.4519,30.4172,30.4242,273100.0
2010-10-07 15:30:00,43.8,43.89,43.79,43.85,2238800.0,30.4242,30.4867,30.4172,30.4589,2238800.0
2010-10-08 09:30:00,43.92,44.08,43.82,44.08,2087300.0,30.5075,30.6187,30.4381,30.6187,2087300.0
2010-10-08 10:00:00,44.07,44.12,43.91,43.93,967300.0,30.6117,30.6464,30.5006,30.5145,967300.0
2010-10-08 10:30:00,43.93,44.14,43.92,44.13,1180500.0,30.5145,30.6603,30.5075,30.6534,1180500.0
2010-10-08 11:00:00,44.12,44.25,44.12,44.22,915700.0,30.6464,30.7367,30.6464,30.7159,915700.0
2010-10-08 11:30:00,44.22,44.33,44.2,44.3,1422900.0,30.7159,30.7923,30.702,30.7715,1422900.0
2010-10-08 12:00:00,44.31,44.36,44.29,44.34,1168400.0,30.7784,30.8131,30.7645,30.7993,1168400.0
2010-10-08 12:30:00,44.33,44.48,44.32,44.46,1715200.0,30.7923,30.8965,30.7854,30.8826,1715200.0
2010-10-08 13:00:00,44.45,44.46,44.39,44.4,570400.0,30.8757,30.8826,30.834,30.8409,570400.0
2010-10-08 13:30:00,44.4,44.46,44.34,44.45,2288900.0,30.8409,30.8826,30.7993,30.8757,2288900.0
2010-10-08 14:00:00,44.45,44.48,44.42,44.47,2077500.0,30.8757,30.8965,30.8548,30.8896,2077500.0
2010-10-08 14:30:00,44.47,44.51,44.45,44.5,967700.0,30.8896,30.9173,30.8757,30.9104,967700.0
2010-10-08 15:00:00,44.49,44.58,44.41,44.46,1715900.0,30.9034,30.966,30.8479,30.8826,1715900.0
2010-10-08 15:30:00,44.46,44.53,44.39,44.4,2200000.0,30.8826,30.9312,30.834,30.8409,2200000.0
2010-10-11 09:30:00,44.68,44.84,44.6,44.71,1495900.0,31.0354,31.1466,30.9799,31.0563,1495900.0
2010-10-11 10:00:00,44.72,44.8,44.7,44.79,882200.0,31.0632,31.1188,31.0493,31.1118,882200.0
2010-10-11 10:30:00,44.79,44.82,44.59,44.62,1281700.0,31.1118,31.1327,30.9729,30.9937,1281700.0
2010-10-11 11:00:00,44.62,44.7,44.59,44.66,715800.0,30.9937,31.0493,30.9729,31.0215,715800.0
2010-10-11 11:30:00,44.66,44.74,44.66,44.71,295600.0,31.0215,31.0771,31.0215,31.0563,295600.0
2010-10-11 12:00:00,44.71,44.73,44.69,44.72,237800.0,31.0563,31.0702,31.0424,31.0632,237800.0
2010-10-11 12:30:00,44.72,44.77,44.71,44.75,430700.0,31.0632,31.0979,31.0563,31.084,430700.0
2010-10-11 13:00:00,44.75,44.76,44.73,44.76,272200.0,31.084,31.091,31.0702,31.091,272200.0
2010-10-11 13:30:00,44.76,44.78,44.75,44.77,155600.0,31.091,31.1049,31.084,31.0979,155600.0
2010-10-11 14:00:00,44.77,44.77,44.72,44.76,266300.0,31.0979,31.0979,31.0632,31.091,266300.0
2010-10-11 14:30:00,44.76,44.77,44.7,44.71,194800.0,31.091,31.0979,31.0493,31.0563,194800.0
2010-10-11 15:00:00,44.72,44.74,44.68,44.68,394500.0,31.0632,31.0771,31.0354,31.0354,394500.0
2010-10-11 15:30:00,44.69,44.83,44.62,44.82,2370200.0,31.0424,31.1396,30.9937,31.1327,2370200.0
2010-10-12 09:30:00,44.64,44.75,44.35,44.4,2677600.0,31.0076,31.084,30.8062,30.8409,2677600.0
2010-10-12 10:00:00,44.4,44.47,44.38,44.41,1668000.0,30.8409,30.8896,30.827,30.8479,1668000.0
2010-10-12 10:30:00,44.41,44.62,44.41,44.58,839000.0,30.8479,30.9937,30.8479,30.966,839000.0
2010-10-12 11:00:00,44.58,44.65,44.56,44.6,498500.0,30.966,31.0146,30.9521,30.9799,498500.0
2010-10-12 11:30:00,44.59,44.65,44.53,44.57,1264900.0,30.9729,31.0146,30.9312,30.959,1264900.0
2010-10-12 12:00:00,44.57,44.69,44.54,44.59,996500.0,30.959,31.0424,30.9382,30.9729,996500.0
2010-10-12 12:30:00,44.59,44.6,44.55,44.57,158300.0,30.9729,30.9799,30.9451,30.959,158300.0
2010-10-12 13:00:00,44.57,44.58,44.54,44.55,240900.0,30.959,30.966,30.9382,30.9451,240900.0
2010-10-12 13:30:00,44.55,44.56,44.53,44.55,186300.0,30.9451,30.9521,30.9312,30.9451,186300.0
2010-10-12 14:00:00,44.54,44.77,44.52,44.65,671000.0,30.9382,31.0979,30.9243,31.0146,671000.0
2010-10-12 14:30:00,44.65,44.66,44.55,44.58,762400.0,31.0146,31.0215,30.9451,30.966,762400.0
2010-10-12 15:00:00,44.59,44.8,44.52,44.8,702500.0,30.9729,31.1188,30.9243,31.1188,702500.0
2010-10-12 15:30:00,44.79,44.84,44.67,44.71,2924200.0,31.1118,31.1466,31.0285,31.0563,2924200.0
2010-10-13 09:30:00,45.43,45.67,45.43,45.54,5153900.0,31.5564,31.7231,31.5564,31.6328,5153900.0
2010-10-13 10:00:00,45.54,45.66,45.53,45.6,1297900.0,31.6328,31.7161,31.6258,31.6745,1297900.0
2010-10-13 10:30:00,45.6,45.7,45.55,45.69,750000.0,31.6745,31.7439,31.6397,31.737,750000.0
2010-10-13 11:00:00,45.69,45.8,45.67,45.8,2386100.0,31.737,31.8134,31.7231,31.8134,2386100.0
2010-10-13 11:30:00,45.8,45.91,45.78,45.9,2148200.0,31.8134,31.8898,31.7995,31.8829,2148200.0
2010-10-13 12:00:00,45.9,45.96,45.89,45.96,1025100.0,31.8829,31.9245,31.8759,31.9245,1025100.0
2010-10-13 12:30:00,45.96,46.0,45.93,45.97,1050800.0,31.9245,31.9523,31.9037,31.9315,1050800.0
2010-10-13 13:00:00,45.98,46.01,45.89,45.89,2829900.0,31.9384,31.9593,31.8759,31.8759,2829900.0
2010-10-13 13:30:00,45.9,45.95,45.87,45.89,792500.0,31.8829,31.9176,31.862,31.8759,792500.0
2010-10-13 14:00:00,45.9,45.92,45.81,45.82,2432600.0,31.8829,31.8967,31.8203,31.8273,2432600.0
2010-10-13 14:30:00,45.82,45.84,45.76,45.79,891700.0,31.8273,31.8412,31.7856,31.8064,891700.0
2010-10-13 15:00:00,45.79,45.86,45.74,45.76,1746500.0,31.8064,31.8551,31.7717,31.7856,1746500.0
2010-10-13 15:30:00,45.76,45.84,45.7,45.73,2543300.0,31.7856,31.8412,31.7439,31.7648,2543300.0
2010-10-14 09:30:00,46.14,46.22,45.98,46.03,2292700.0,32.0496,32.1051,31.9384,31.9732,2292700.0
2010-10-14 10:00:00,46.04,46.12,45.91,46.05,3928700.0,31.9801,32.0357,31.8898,31.987,3928700.0
2010-10-14 10:30:00,46.04,46.11,46.0,46.07,956100.0,31.9801,32.0287,31.9523,32.0009,956100.0
2010-10-14 11:00:00,46.07,46.11,46.01,46.05,982400.0,32.0009,32.0287,31.9593,31.987,982400.0
2010-10-14 11:30:00,46.05,46.07,45.87,45.92,957300.0,31.987,32.0009,31.862,31.8967,957300.0
2010-10-14 12:00:00,45.92,45.98,45.79,45.8,921100.0,31.8967,31.9384,31.8064,31.8134,921100.0
2010-10-14 12:30:00,45.81,45.91,45.78,45.9,794900.0,31.8203,31.8898,31.7995,31.8829,794900.0
2010-10-14 13:00:00,45.9,45.93,45.77,45.79,1334500.0,31.8829,31.9037,31.7926,31.8064,1334500.0
2010-10-14 13:30:00,45.8,45.92,45.79,45.91,496400.0,31.8134,31.8967,31.8064,31.8898,496400.0
2010-10-14 14:00:00,45.91,45.91,45.77,45.78,771400.0,31.8898,31.8898,31.7926,31.7995,771400.0
2010-10-14 14:30:00,45.78,45.79,45.6,45.61,2489100.0,31.7995,31.8064,31.6745,31.6814,2489100.0
2010-10-14 15:00:00,45.61,45.67,45.51,45.55,3318000.0,31.6814,31.7231,31.612,31.6397,3318000.0
2010-10-14 15:30:00,45.55,45.88,45.54,45.88,4153200.0,31.6397,31.869,31.6328,31.869,4153200.0
2010-10-15 09:30:00,46.41,46.42,46.05,46.06,2763400.0,32.2371,32.2441,31.987,31.994,2763400.0
2010-10-15 10:00:00,46.06,46.13,45.72,45.81,2053700.0,31.994,32.0426,31.7578,31.8203,2053700.0
2010-10-15 10:30:00,45.8,45.99,45.76,45.96,1212100.0,31.8134,31.9454,31.7856,31.9245,1212100.0
2010-10-15 11:00:00,45.96,46.12,45.94,46.03,879600.0,31.9245,32.0357,31.9106,31.9732,879600.0
2010-10-15 11:30:00,46.03,46.11,45.54,45.63,3930500.0,31.9732,32.0287,31.6328,31.6953,3930500.0
2010-10-15 12:00:00,45.63,45.96,45.55,45.96,2587000.0,31.6953,31.9245,31.6397,31.9245,2587000.0
2010-10-15 12:30:00,45.95,46.07,45.95,45.99,795500.0,31.9176,32.0009,31.9176,31.9454,795500.0
2010-10-15 13:00:00,46.01,46.07,45.96,46.01,468100.0,31.9593,32.0009,31.9245,31.9593,468100.0
2010-10-15 13:30:00,46.02,46.09,45.96,46.07,1130400.0,31.9662,32.0148,31.9245,32.0009,1130400.0
2010-10-15 14:00:00,46.06,46.2,45.99,46.14,972800.0,31.994,32.0912,31.9454,32.0496,972800.0
2010-10-15 14:30:00,46.14,46.21,46.12,46.16,580300.0,32.0496,32.0982,32.0357,32.0635,580300.0
2010-10-15 15:00:00,46.16,46.25,46.14,46.19,1633000.0,32.0635,32.126,32.0496,32.0843,1633000.0
2010-10-15 15:30:00,46.19,46.29,46.16,46.19,2660700.0,32.0843,32.1538,32.0635,32.0843,2660700.0
2010-10-18 09:30:00,45.89,46.15,45.85,46.12,3256100.0,31.8759,32.0565,31.8481,32.0357,3256100.0
2010-10-18 10:00:00,46.11,46.38,46.11,46.2,2590200.0,32.0287,32.2163,32.0287,32.0912,2590200.0
2010-10-18 10:30:00,46.21,46.35,46.19,46.33,1061900.0,32.0982,32.1954,32.0843,32.1815,1061900.0
2010-10-18 11:00:00,46.33,46.34,46.22,46.3,869700.0,32.1815,32.1885,32.1051,32.1607,869700.0
2010-10-18 11:30:00,46.29,46.31,46.25,46.31,742200.0,32.1538,32.1676,32.126,32.1676,742200.0
2010-10-18 12:00:00,46.31,46.33,46.28,46.3,350300.0,32.1676,32.1815,32.1468,32.1607,350300.0
2010-10-18 12:30:00,46.3,46.35,46.28,46.32,435700.0,32.1607,32.1954,32.1468,32.1746,435700.0
2010-10-18 13:00:00,46.32,46.38,46.31,46.36,984900.0,32.1746,32.2163,32.1676,32.2024,984900.0
2010-10-18 13:30:00,46.36,46.4,46.32,46.4,843100.0,32.2024,32.2302,32.1746,32.2302,843100.0
2010-10-18 14:00:00,46.4,46.42,46.36,46.38,599400.0,32.2302,32.2441,32.2024,32.2163,599400.0
2010-10-18 14:30:00,46.37,46.39,46.35,46.37,639700.0,32.2093,32.2232,32.1954,32.2093,639700.0
2010-10-18 15:00:00,46.37,46.5,46.37,46.47,1523600.0,32.2093,32.2996,32.2093,32.2788,1523600.0
2010-10-18 15:30:00,46.47,46.55,46.39,46.42,3528200.0,32.2788,32.3344,32.2232,32.2441,3528200.0
2010-10-19 09:30:00,45.74,45.86,45.51,45.59,4507000.0,31.7717,31.8551,31.612,31.6675,4507000.0
2010-10-19 10:00:00,45.59,45.66,45.45,45.57,4238400.0,31.6675,31.7161,31.5703,31.6536,4238400.0
2010-10-19 10:30:00,45.58,45.67,45.55,45.63,1186500.0,31.6606,31.7231,31.6397,31.6953,1186500.0
2010-10-19 11:00:00,45.63,45.66,45.55,45.59,774300.0,31.6953,31.7161,31.6397,31.6675,774300.0
2010-10-19 11:30:00,45.6,45.81,45.59,45.75,751000.0,31.6745,31.8203,31.6675,31.7787,751000.0
2010-10-19 12:00:00,45.74,45.77,45.63,45.64,395000.0,31.7717,31.7926,31.6953,31.7023,395000.0
2010-10-19 12:30:00,45.64,45.66,45.57,45.61,291900.0,31.7023,31.7161,31.6536,31.6814,291900.0
2010-10-19 13:00:00,45.61,45.62,45.53,45.56,435300.0,31.6814,31.6884,31.6258,31.6467,435300.0
2010-10-19 13:30:00,45.57,45.59,45.37,45.39,819500.0,31.6536,31.6675,31.5147,31.5286,819500.0
2010-10-19 14:00:00,45.39,45.39,45.15,45.3,3026100.0,31.5286,31.5286,31.3619,31.4661,3026100.0
2010-10-19 14:30:00,45.3,45.39,45.27,45.32,877200.0,31.4661,31.5286,31.4452,31.48,877200.0
2010-10-19 15:00:00,45.32,45.35,45.17,45.25,2062900.0,31.48,31.5008,31.3758,31.4314,2062900.0
2010-10-19 15:30:00,45.26,45.31,45.19,45.27,4135200.0,31.4383,31.473,31.3897,31.4452,4135200.0
2010-10-20 09:30:00,45.78,46.13,45.71,45.97,2758200.0,31.7995,32.0426,31.7509,31.9315,2758200.0
2010-10-20 10:00:00,45.98,46.02,45.88,46.0,1652600.0,31.9384,31.9662,31.869,31.9523,1652600.0
2010-10-20 10:30:00,46.0,46.26,46.0,46.25,2791800.0,31.9523,32.1329,31.9523,32.126,2791800.0
2010-10-20 11:00:00,46.25,46.45,46.25,46.44,2934300.0,32.126,32.2649,32.126,32.258,2934300.0
2010-10-20 11:30:00,46.43,46.47,46.35,46.36,675600.0,32.251,32.2788,32.1954,32.2024,675600.0
2010-10-20 12:00:00,46.36,46.5,46.34,46.42,657700.0,32.2024,32.2996,32.1885,32.2441,657700.0
2010-10-20 12:30:00,46.42,46.46,46.37,46.38,307200.0,32.2441,32.2718,32.2093,32.2163,307200.0
2010-10-20 13:00:00,46.37,46.46,46.34,46.42,709800.0,32.2093,32.2718,32.1885,32.2441,709800.0
2010-10-20 13:30:00,46.41,46.42,46.29,46.31,442400.0,32.2371,32.2441,32.1538,32.1676,442400.0
2010-10-20 14:00:00,46.31,46.39,46.26,46.32,530600.0,32.1676,32.2232,32.1329,32.1746,530600.0
2010-10-20 14:30:00,46.32,46.41,46.28,46.32,345700.0,32.1746,32.2371,32.1468,32.1746,345700.0
2010-10-20 15:00:00,46.32,46.37,46.28,46.35,401200.0,32.1746,32.2093,32.1468,32.1954,401200.0
2010-10-20 15:30:00,46.35,46.35,46.14,46.17,2631000.0,32.1954,32.1954,32.0496,32.0704,2631000.0
2010-10-21 09:30:00,46.38,46.39,46.22,46.33,1682900.0,32.2163,32.2232,32.1051,32.1815,1682900.0
2010-10-21 10:00:00,46.32,46.44,46.15,46.37,2197100.0,32.1746,32.258,32.0565,32.2093,2197100.0
2010-10-21 10:30:00,46.37,46.41,46.3,46.4,1144200.0,32.2093,32.2371,32.1607,32.2302,1144200.0
2010-10-21 11:00:00,46.41,46.43,46.12,46.17,983000.0,32.2371,32.251,32.0357,32.0704,983000.0
2010-10-21 11:30:00,46.17,46.18,45.96,46.07,1288900.0,32.0704,32.0773,31.9245,32.0009,1288900.0
2010-10-21 12:00:00,46.08,46.1,45.97,46.04,581900.0,32.0079,32.0218,31.9315,31.9801,581900.0
2010-10-21 12:30:00,46.04,46.04,45.82,45.86,576900.0,31.9801,31.9801,31.8273,31.8551,576900.0
2010-10-21 13:00:00,45.87,45.98,45.87,45.94,236100.0,31.862,31.9384,31.862,31.9106,236100.0
2010-10-21 13:30:00,45.93,45.94,45.56,45.58,1117300.0,31.9037,31.9106,31.6467,31.6606,1117300.0
2010-10-21 14:00:00,45.58,45.8,45.52,45.78,1107200.0,31.6606,31.8134,31.6189,31.7995,1107200.0
2010-10-21 14:30:00,45.77,45.93,45.77,45.91,358600.0,31.7926,31.9037,31.7926,31.8898,358600.0
2010-10-21 15:00:00,45.91,46.03,45.86,46.01,735900.0,31.8898,31.9732,31.8551,31.9593,735900.0
2010-10-21 15:30:00,46.02,46.16,45.91,46.13,2864600.0,31.9662,32.0635,31.8898,32.0426,2864600.0
2010-10-22 09:30:00,45.95,46.01,45.8,45.81,1133200.0,31.9176,31.9593,31.8134,31.8203,1133200.0
2010-10-22 10:00:00,45.8,45.9,45.77,45.85,581500.0,31.8134,31.8829,31.7926,31.8481,581500.0
2010-10-22 10:30:00,45.85,45.86,45.79,45.84,650200.0,31.8481,31.8551,31.8064,31.8412,650200.0
2010-10-22 11:00:00,45.83,45.86,45.79,45.81,859100.0,31.8342,31.8551,31.8064,31.8203,859100.0
2010-10-22 11:30:00,45.81,45.87,45.78,45.79,244800.0,31.8203,31.862,31.7995,31.8064,244800.0
2010-10-22 12:00:00,45.79,45.92,45.78,45.91,157000.0,31.8064,31.8967,31.7995,31.8898,157000.0
2010-10-22 12:30:00,45.92,45.93,45.83,45.87,263800.0,31.8967,31.9037,31.8342,31.862,263800.0
2010-10-22 13:00:00,45.87,45.87,45.79,45.79,345500.0,31.862,31.862,31.8064,31.8064,345500.0
2010-10-22 13:30:00,45.79,45.79,45.58,45.58,1405100.0,31.8064,31.8064,31.6606,31.6606,1405100.0
2010-10-22 14:00:00,45.58,45.69,45.54,45.69,901200.0,31.6606,31.737,31.6328,31.737,901200.0
2010-10-22 14:30:00,45.68,45.69,45.56,45.58,1056200.0,31.73,31.737,31.6467,31.6606,1056200.0
2010-10-22 15:00:00,45.58,45.65,45.55,45.61,833600.0,31.6606,31.7092,31.6397,31.6814,833600.0
2010-10-22 15:30:00,45.61,45.72,45.59,45.65,2901200.0,31.6814,31.7578,31.6675,31.7092,2901200.0
2010-10-25 09:30:00,46.17,46.47,46.15,46.46,3231200.0,32.0704,32.2788,32.0565,32.2718,3231200.0
2010-10-25 10:00:00,46.46,46.56,46.44,46.45,1895300.0,32.2718,32.3413,32.258,32.2649,1895300.0
2010-10-25 10:30:00,46.45,46.46,46.29,46.36,723400.0,32.2649,32.2718,32.1538,32.2024,723400.0
2010-10-25 11:00:00,46.35,46.44,46.28,46.44,494300.0,32.1954,32.258,32.1468,32.258,494300.0
2010-10-25 11:30:00,46.43,46.47,46.38,46.4,340500.0,32.251,32.2788,32.2163,32.2302,340500.0
2010-10-25 12:00:00,46.39,46.4,46.27,46.29,292700.0,32.2232,32.2302,32.1399,32.1538,292700.0
2010-10-25 12:30:00,46.3,46.37,46.27,46.32,236100.0,32.1607,32.2093,32.1399,32.1746,236100.0
2010-10-25 13:00:00,46.32,46.41,46.31,46.39,226700.0,32.1746,32.2371,32.1676,32.2232,226700.0
2010-10-25 13:30:00,46.4,46.4,46.35,46.37,201600.0,32.2302,32.2302,32.1954,32.2093,201600.0
2010-10-25 14:00:00,46.37,46.42,46.36,46.41,253300.0,32.2093,32.2441,32.2024,32.2371,253300.0
2010-10-25 14:30:00,46.41,46.42,46.32,46.39,336600.0,32.2371,32.2441,32.1746,32.2232,336600.0
2010-10-25 15:00:00,46.39,46.43,46.37,46.41,463100.0,32.2232,32.251,32.2093,32.2371,463100.0
2010-10-25 15:30:00,46.41,46.42,46.17,46.23,2190500.0,32.2371,32.2441,32.0704,32.1121,2190500.0
2010-10-26 09:30:00,46.08,46.1,45.76,45.84,2246800.0,32.0079,32.0218,31.7856,31.8412,2246800.0
2010-10-26 10:00:00,45.85,46.07,45.84,46.01,901100.0,31.8481,32.0009,31.8412,31.9593,901100.0
2010-10-26 10:30:00,46.01,46.07,45.94,46.07,320500.0,31.9593,32.0009,31.9106,32.0009,320500.0
2010-10-26 11:00:00,46.07,46.13,45.93,46.09,344700.0,32.0009,32.0426,31.9037,32.0148,344700.0
2010-10-26 11:30:00,46.08,46.17,46.06,46.17,569600.0,32.0079,32.0704,31.994,32.0704,569600.0
2010-10-26 12:00:00,46.17,46.27,46.15,46.22,996800.0,32.0704,32.1399,32.0565,32.1051,996800.0
2010-10-26 12:30:00,46.22,46.26,46.2,46.21,936700.0,32.1051,32.1329,32.0912,32.0982,936700.0
2010-10-26 13:00:00,46.21,46.3,46.16,46.17,631500.0,32.0982,32.1607,32.0635,32.0704,631500.0
2010-10-26 13:30:00,46.17,46.18,46.07,46.1,1341800.0,32.0704,32.0773,32.0009,32.0218,1341800.0
2010-10-26 14:00:00,46.1,46.13,46.03,46.1,419500.0,32.0218,32.0426,31.9732,32.0218,419500.0
2010-10-26 14:30:00,46.1,46.16,46.05,46.16,397200.0,32.0218,32.0635,31.987,32.0635,397200.0
2010-10-26 15:00:00,46.16,46.28,46.15,46.21,649800.0,32.0635,32.1468,32.0565,32.0982,649800.0
2010-10-26 15:30:00,46.2,46.24,46.12,46.21,1568600.0,32.0912,32.119,32.0357,32.0982,1568600.0
2010-10-27 09:30:00,44.99,45.06,44.82,45.03,2673000.0,31.2508,31.2994,31.1327,31.2785,2673000.0
2010-10-27 10:00:00,45.03,45.13,44.75,44.77,2832400.0,31.2785,31.348,31.084,31.0979,2832400.0
2010-10-27 10:30:00,44.77,44.85,44.56,44.56,2357800.0,31.0979,31.1535,30.9521,30.9521,2357800.0
2010-10-27 11:00:00,44.56,44.6,44.39,44.58,3931700.0,30.9521,30.9799,30.834,30.966,3931700.0
2010-10-27 11:30:00,44.58,44.7,44.51,44.64,1256500.0,30.966,31.0493,30.9173,31.0076,1256500.0
2010-10-27 12:00:00,44.64,44.67,44.58,44.62,592100.0,31.0076,31.0285,30.966,30.9937,592100.0
2010-10-27 12:30:00,44.62,44.65,44.53,44.61,685800.0,30.9937,31.0146,30.9312,30.9868,685800.0
2010-10-27 13:00:00,44.61,44.68,44.55,44.64,796300.0,30.9868,31.0354,30.9451,31.0076,796300.0
2010-10-27 13:30:00,44.64,44.71,44.61,44.7,392700.0,31.0076,31.0563,30.9868,31.0493,392700.0
2010-10-27 14:00:00,44.7,44.79,44.68,44.7,521800.0,31.0493,31.1118,31.0354,31.0493,521800.0
2010-10-27 14:30:00,44.7,44.86,44.68,44.81,726700.0,31.0493,31.1605,31.0354,31.1257,726700.0
2010-10-27 15:00:00,44.81,44.88,44.76,44.83,621900.0,31.1257,31.1743,31.091,31.1396,621900.0
2010-10-27 15:30:00,44.84,45.14,44.83,45.09,4745100.0,31.1466,31.3549,31.1396,31.3202,4745100.0
2010-10-28 09:30:00,45.32,45.45,45.25,45.29,1792100.0,31.48,31.5703,31.4314,31.4591,1792100.0
2010-10-28 10:00:00,45.28,45.35,45.07,45.09,517600.0,31.4522,31.5008,31.3063,31.3202,517600.0
2010-10-28 10:30:00,45.1,45.14,45.06,45.12,601900.0,31.3272,31.3549,31.2994,31.3411,601900.0
2010-10-28 11:00:00,45.11,45.23,45.1,45.19,468600.0,31.3341,31.4175,31.3272,31.3897,468600.0
2010-10-28 11:30:00,45.18,45.19,45.12,45.13,609100.0,31.3827,31.3897,31.3411,31.348,609100.0
2010-10-28 12:00:00,45.13,45.13,45.03,45.04,271200.0,31.348,31.348,31.2785,31.2855,271200.0
2010-10-28 12:30:00,45.04,45.12,45.01,45.07,184200.0,31.2855,31.3411,31.2646,31.3063,184200.0
2010-10-28 13:00:00,45.07,45.27,45.05,45.17,379200.0,31.3063,31.4452,31.2924,31.3758,379200.0
2010-10-28 13:30:00,45.17,45.21,45.08,45.13,485800.0,31.3758,31.4036,31.3133,31.348,485800.0
2010-10-28 14:00:00,45.12,45.22,45.12,45.18,414700.0,31.3411,31.4105,31.3411,31.3827,414700.0
2010-10-28 14:30:00,45.19,45.22,45.14,45.18,414200.0,31.3897,31.4105,31.3549,31.3827,414200.0
2010-10-28 15:00:00,45.18,45.26,45.17,45.21,368700.0,31.3827,31.4383,31.3758,31.4036,368700.0
2010-10-28 15:30:00,45.21,45.28,45.11,45.13,1511900.0,31.4036,31.4522,31.3341,31.348,1511900.0
2010-10-29 09:30:00,44.62,44.77,44.59,44.66,1609500.0,30.9937,31.0979,30.9729,31.0215,1609500.0
2010-10-29 10:00:00,44.66,44.87,44.62,44.81,1335100.0,31.0215,31.1674,30.9937,31.1257,1335100.0
2010-10-29 10:30:00,44.8,44.82,44.69,44.77,638400.0,31.1188,31.1327,31.0424,31.0979,638400.0
2010-10-29 11:00:00,44.77,44.84,44.76,44.79,527700.0,31.0979,31.1466,31.091,31.1118,527700.0
2010-10-29 11:30:00,44.79,44.8,44.67,44.79,745200.0,31.1118,31.1188,31.0285,31.1118,745200.0
2010-10-29 12:00:00,44.79,44.88,44.79,44.86,433300.0,31.1118,31.1743,31.1118,31.1605,433300.0
2010-10-29 12:30:00,44.86,44.9,44.84,44.88,277900.0,31.1605,31.1882,31.1466,31.1743,277900.0
2010-10-29 13:00:00,44.88,44.91,44.82,44.84,553400.0,31.1743,31.1952,31.1327,31.1466,553400.0
2010-10-29 13:30:00,44.84,44.9,44.81,44.89,570800.0,31.1466,31.1882,31.1257,31.1813,570800.0
2010-10-29 14:00:00,44.88,44.91,44.86,44.87,406200.0,31.1743,31.1952,31.1605,31.1674,406200.0
2010-10-29 14:30:00,44.87,44.89,44.84,44.86,425400.0,31.1674,31.1813,31.1466,31.1605,425400.0
2010-10-29 15:00:00,44.86,44.88,44.85,44.87,601700.0,31.1605,31.1743,31.1535,31.1674,601700.0
2010-10-29 15:30:00,44.87,45.0,44.87,44.98,1034400.0,31.1674,31.2577,31.1674,31.2438,1034400.0
2010-11-01 09:30:00,45.63,45.68,45.49,45.65,1972700.0,31.6953,31.73,31.5981,31.7092,1972700.0
2010-11-01 10:00:00,45.66,45.84,45.65,45.81,2052900.0,31.7161,31.8412,31.7092,31.8203,2052900.0
2010-11-01 10:30:00,45.8,45.87,45.76,45.83,833700.0,31.8134,31.862,31.7856,31.8342,833700.0
2010-11-01 11:00:00,45.83,45.83,45.63,45.67,1643000.0,31.8342,31.8342,31.6953,31.7231,1643000.0
2010-11-01 11:30:00,45.67,45.76,45.54,45.72,1484400.0,31.7231,31.7856,31.6328,31.7578,1484400.0
2010-11-01 12:00:00,45.71,45.75,45.66,45.69,188900.0,31.7509,31.7787,31.7161,31.737,188900.0
2010-11-01 12:30:00,45.69,45.71,45.62,45.67,212700.0,31.737,31.7509,31.6884,31.7231,212700.0
2010-11-01 13:00:00,45.67,45.73,45.61,45.66,273700.0,31.7231,31.7648,31.6814,31.7161,273700.0
2010-11-01 13:30:00,45.67,45.74,45.65,45.66,231300.0,31.7231,31.7717,31.7092,31.7161,231300.0
2010-11-01 14:00:00,45.66,45.68,45.59,45.59,340000.0,31.7161,31.73,31.6675,31.6675,340000.0
2010-11-01 14:30:00,45.59,45.6,45.46,45.53,540200.0,31.6675,31.6745,31.5772,31.6258,540200.0
2010-11-01 15:00:00,45.53,45.53,45.28,45.42,1265600.0,31.6258,31.6258,31.4522,31.5494,1265600.0
2010-11-01 15:30:00,45.43,45.46,45.35,45.41,3077700.0,31.5564,31.5772,31.5008,31.5425,3077700.0
2010-11-02 09:30:00,46.02,46.03,45.86,45.97,1474100.0,31.9662,31.9732,31.8551,31.9315,1474100.0
2010-11-02 10:00:00,45.97,46.01,45.9,45.95,724300.0,31.9315,31.9593,31.8829,31.9176,724300.0
2010-11-02 10:30:00,45.95,46.01,45.89,45.99,607300.0,31.9176,31.9593,31.8759,31.9454,607300.0
2010-11-02 11:00:00,45.99,46.1,45.96,46.04,758000.0,31.9454,32.0218,31.9245,31.9801,758000.0
2010-11-02 11:30:00,46.03,46.06,46.01,46.04,323700.0,31.9732,31.994,31.9593,31.9801,323700.0
2010-11-02 12:00:00,46.04,46.08,46.02,46.04,318400.0,31.9801,32.0079,31.9662,31.9801,318400.0
2010-11-02 12:30:00,46.04,46.12,46.02,46.07,550000.0,31.9801,32.0357,31.9662,32.0009,550000.0
2010-11-02 13:00:00,46.08,46.11,46.06,46.07,352200.0,32.0079,32.0287,31.994,32.0009,352200.0
2010-11-02 13:30:00,46.08,46.11,46.06,46.09,322500.0,32.0079,32.0287,31.994,32.0148,322500.0
2010-11-02 14:00:00,46.09,46.1,45.99,46.04,359800.0,32.0148,32.0218,31.9454,31.9801,359800.0
2010-11-02 14:30:00,46.04,46.08,46.0,46.06,316500.0,31.9801,32.0079,31.9523,31.994,316500.0
2010-11-02 15:00:00,46.07,46.1,46.04,46.04,422700.0,32.0009,32.0218,31.9801,31.9801,422700.0
2010-11-02 15:30:00,46.03,46.05,45.95,46.01,2344200.0,31.9732,31.987,31.9176,31.9593,2344200.0
2010-11-03 09:30:00,46.66,46.68,46.39,46.4,1883400.0,32.4108,32.4247,32.2232,32.2302,1883400.0
2010-11-03 10:00:00,46.4,46.44,46.32,46.33,2079300.0,32.2302,32.258,32.1746,32.1815,2079300.0
2010-11-03 10:30:00,46.33,46.35,46.17,46.22,2056100.0,32.1815,32.1954,32.0704,32.1051,2056100.0
2010-11-03 11:00:00,46.22,46.23,46.09,46.18,1124800.0,32.1051,32.1121,32.0148,32.0773,1124800.0
2010-11-03 11:30:00,46.18,46.26,46.16,46.23,404800.0,32.0773,32.1329,32.0635,32.1121,404800.0
2010-11-03 12:00:00,46.23,46.24,46.12,46.21,535000.0,32.1121,32.119,32.0357,32.0982,535000.0
2010-11-03 12:30:00,46.21,46.28,46.17,46.23,544900.0,32.0982,32.1468,32.0704,32.1121,544900.0
2010-11-03 13:00:00,46.23,46.32,46.22,46.25,431400.0,32.1121,32.1746,32.1051,32.126,431400.0
2010-11-03 13:30:00,46.25,46.34,46.23,46.32,569200.0,32.126,32.1885,32.1121,32.1746,569200.0
2010-11-03 14:00:00,46.31,46.63,46.24,46.3,6347100.0,32.1676,32.3899,32.119,32.1607,6347100.0
2010-11-03 14:30:00,46.29,46.89,46.19,46.85,4319000.0,32.1538,32.5705,32.0843,32.5427,4319000.0
2010-11-03 15:00:00,46.85,46.96,46.76,46.93,1728100.0,32.5427,32.6192,32.4802,32.5983,1728100.0
2010-11-03 15:30:00,46.92,47.03,46.8,46.99,4513100.0,32.5914,32.6678,32.508,32.64,4513100.0
2010-11-04 09:30:00,47.58,47.72,47.54,47.69,2083600.0,33.0498,33.1471,33.022,33.1262,2083600.0
2010-11-04 10:00:00,47.68,47.8,47.62,47.79,1325700.0,33.1193,33.2026,33.0776,33.1957,1325700.0
2010-11-04 10:30:00,47.79,47.85,47.71,47.85,942600.0,33.1957,33.2374,33.1401,33.2374,942600.0
2010-11-04 11:00:00,47.85,47.93,47.84,47.88,1204900.0,33.2374,33.2929,33.2304,33.2582,1204900.0
2010-11-04 11:30:00,47.88,47.94,47.88,47.88,951300.0,33.2582,33.2999,33.2582,33.2582,951300.0
2010-11-04 12:00:00,47.88,47.9,47.73,47.74,2173000.0,33.2582,33.2721,33.154,33.161,2173000.0
2010-11-04 12:30:00,47.74,47.77,47.71,47.77,1278800.0,33.161,33.1818,33.1401,33.1818,1278800.0
2010-11-04 13:00:00,47.77,47.78,47.74,47.75,358900.0,33.1818,33.1887,33.161,33.1679,358900.0
2010-11-04 13:30:00,47.76,47.79,47.71,47.74,640800.0,33.1748,33.1957,33.1401,33.161,640800.0
2010-11-04 14:00:00,47.74,47.78,47.67,47.78,1134200.0,33.161,33.1887,33.1123,33.1887,1134200.0
2010-11-04 14:30:00,47.78,47.86,47.75,47.81,1171100.0,33.1887,33.2443,33.1679,33.2096,1171100.0
2010-11-04 15:00:00,47.8,47.86,47.76,47.85,679400.0,33.2026,33.2443,33.1748,33.2374,679400.0
2010-11-04 15:30:00,47.84,47.9,47.76,47.85,3663900.0,33.2304,33.2721,33.1748,33.2374,3663900.0
2010-11-05 09:30:00,47.73,47.82,47.57,47.76,1007000.0,33.154,33.2165,33.0429,33.1748,1007000.0
2010-11-05 10:00:00,47.75,47.87,47.72,47.83,2080300.0,33.1679,33.2513,33.1471,33.2235,2080300.0
2010-11-05 10:30:00,47.84,47.94,47.83,47.84,1028300.0,33.2304,33.2999,33.2235,33.2304,1028300.0
2010-11-05 11:00:00,47.85,47.88,47.77,47.87,761000.0,33.2374,33.2582,33.1818,33.2513,761000.0
2010-11-05 11:30:00,47.87,47.88,47.75,47.76,608700.0,33.2513,33.2582,33.1679,33.1748,608700.0
2010-11-05 12:00:00,47.75,47.75,47.63,47.69,1025500.0,33.1679,33.1679,33.0845,33.1262,1025500.0
2010-11-05 12:30:00,47.69,47.79,47.68,47.71,459500.0,33.1262,33.1957,33.1193,33.1401,459500.0
2010-11-05 13:00:00,47.72,47.84,47.71,47.81,305900.0,33.1471,33.2304,33.1401,33.2096,305900.0
2010-11-05 13:30:00,47.81,47.81,47.74,47.77,728900.0,33.2096,33.2096,33.161,33.1818,728900.0
2010-11-05 14:00:00,47.77,47.78,47.66,47.68,482000.0,33.1818,33.1887,33.1054,33.1193,482000.0
2010-11-05 14:30:00,47.68,47.76,47.67,47.75,258000.0,33.1193,33.1748,33.1123,33.1679,258000.0
2010-11-05 15:00:00,47.75,47.77,47.69,47.76,545200.0,33.1679,33.1818,33.1262,33.1748,545200.0
2010-11-05 15:30:00,47.76,47.86,47.68,47.82,1371200.0,33.1748,33.2443,33.1193,33.2165,1371200.0
2010-11-08 09:30:00,47.92,47.99,47.74,47.75,2233600.0,33.286,33.3346,33.161,33.1679,2233600.0
2010-11-08 10:00:00,47.75,47.83,47.67,47.83,4227000.0,33.1679,33.2235,33.1123,33.2235,4227000.0
2010-11-08 10:30:00,47.82,47.89,47.73,47.74,877400.0,33.2165,33.2651,33.154,33.161,877400.0
2010-11-08 11:00:00,47.74,47.78,47.69,47.75,468100.0,33.161,33.1887,33.1262,33.1679,468100.0
2010-11-08 11:30:00,47.76,47.87,47.75,47.81,441300.0,33.1748,33.2513,33.1679,33.2096,441300.0
2010-11-08 12:00:00,47.82,47.88,47.78,47.86,345000.0,33.2165,33.2582,33.1887,33.2443,345000.0
2010-11-08 12:30:00,47.86,47.87,47.81,47.83,266200.0,33.2443,33.2513,33.2096,33.2235,266200.0
2010-11-08 13:00:00,47.82,47.91,47.81,47.86,318700.0,33.2165,33.279,33.2096,33.2443,318700.0
2010-11-08 13:30:00,47.86,47.88,47.8,47.83,475500.0,33.2443,33.2582,33.2026,33.2235,475500.0
2010-11-08 14:00:00,47.83,47.93,47.83,47.9,296900.0,33.2235,33.2929,33.2235,33.2721,296900.0
2010-11-08 14:30:00,47.9,47.9,47.83,47.84,255300.0,33.2721,33.2721,33.2235,33.2304,255300.0
2010-11-08 15:00:00,47.84,47.9,47.82,47.87,533600.0,33.2304,33.2721,33.2165,33.2513,533600.0
2010-11-08 15:30:00,47.87,47.95,47.81,47.92,1918400.0,33.2513,33.3068,33.2096,33.286,1918400.0
2010-11-09 09:30:00,47.75,47.78,47.49,47.55,2410700.0,33.1679,33.1887,32.9873,33.029,2410700.0
2010-11-09 10:00:00,47.56,47.74,47.54,47.68,1460300.0,33.0359,33.161,33.022,33.1193,1460300.0
2010-11-09 10:30:00,47.68,47.68,47.34,47.45,3386100.0,33.1193,33.1193,32.8831,32.9595,3386100.0
2010-11-09 11:00:00,47.44,47.5,47.34,47.4,989300.0,32.9526,32.9942,32.8831,32.9248,989300.0
2010-11-09 11:30:00,47.41,47.41,47.1,47.11,3234900.0,32.9317,32.9317,32.7164,32.7233,3234900.0
2010-11-09 12:00:00,47.1,47.22,47.1,47.16,481700.0,32.7164,32.7998,32.7164,32.7581,481700.0
2010-11-09 12:30:00,47.16,47.21,46.99,47.04,1661000.0,32.7581,32.7928,32.64,32.6747,1661000.0
2010-11-09 13:00:00,47.04,47.14,46.98,46.99,1100900.0,32.6747,32.7442,32.633,32.64,1100900.0
2010-11-09 13:30:00,46.99,47.03,46.84,46.91,911300.0,32.64,32.6678,32.5358,32.5844,911300.0
2010-11-09 14:00:00,46.92,47.03,46.9,46.96,601300.0,32.5914,32.6678,32.5775,32.6192,601300.0
2010-11-09 14:30:00,46.96,47.09,46.96,47.03,426300.0,32.6192,32.7095,32.6192,32.6678,426300.0
2010-11-09 15:00:00,47.02,47.03,46.89,46.96,1291800.0,32.6608,32.6678,32.5705,32.6192,1291800.0
2010-11-09 15:30:00,46.96,46.97,46.67,46.94,6350400.0,32.6192,32.6261,32.4177,32.6053,6350400.0
2010-11-10 09:30:00,46.91,46.94,46.64,46.66,2902300.0,32.5844,32.6053,32.3969,32.4108,2902300.0
2010-11-10 10:00:00,46.66,46.72,46.43,46.44,1374400.0,32.4108,32.4524,32.251,32.258,1374400.0
2010-11-10 10:30:00,46.44,46.62,46.4,46.48,1807900.0,32.258,32.383,32.2302,32.2857,1807900.0
2010-11-10 11:00:00,46.48,46.65,46.42,46.64,1042900.0,32.2857,32.4038,32.2441,32.3969,1042900.0
2010-11-10 11:30:00,46.64,46.81,46.64,46.79,892600.0,32.3969,32.515,32.3969,32.5011,892600.0
2010-11-10 12:00:00,46.79,46.82,46.66,46.73,415000.0,32.5011,32.5219,32.4108,32.4594,415000.0
2010-11-10 12:30:00,46.72,46.93,46.7,46.89,2775300.0,32.4524,32.5983,32.4386,32.5705,2775300.0
2010-11-10 13:00:00,46.89,47.07,46.77,47.03,1340800.0,32.5705,32.6956,32.4872,32.6678,1340800.0
2010-11-10 13:30:00,47.03,47.07,46.98,47.02,676300.0,32.6678,32.6956,32.633,32.6608,676300.0
2010-11-10 14:00:00,47.02,47.2,47.02,47.19,1313600.0,32.6608,32.7859,32.6608,32.7789,1313600.0
2010-11-10 14:30:00,47.18,47.23,47.15,47.2,2045000.0,32.772,32.8067,32.7511,32.7859,2045000.0
2010-11-10 15:00:00,47.21,47.25,47.12,47.18,1602500.0,32.7928,32.8206,32.7303,32.772,1602500.0
2010-11-10 15:30:00,47.18,47.33,47.16,47.25,3300600.0,32.772,32.8762,32.7581,32.8206,3300600.0
2010-11-11 09:30:00,47.39,47.41,47.0,47.23,3418000.0,32.9178,32.9317,32.6469,32.8067,3418000.0
2010-11-11 10:00:00,47.23,47.33,47.15,47.24,1694300.0,32.8067,32.8762,32.7511,32.8136,1694300.0
2010-11-11 10:30:00,47.24,47.24,47.07,47.16,1691400.0,32.8136,32.8136,32.6956,32.7581,1691400.0
2010-11-11 11:00:00,47.17,47.21,47.07,47.11,781000.0,32.765,32.7928,32.6956,32.7233,781000.0
2010-11-11 11:30:00,47.1,47.24,47.09,47.22,968100.0,32.7164,32.8136,32.7095,32.7998,968100.0
2010-11-11 12:00:00,47.22,47.28,47.2,47.22,302900.0,32.7998,32.8414,32.7859,32.7998,302900.0
2010-11-11 12:30:00,47.22,47.25,47.16,47.18,338800.0,32.7998,32.8206,32.7581,32.772,338800.0
2010-11-11 13:00:00,47.17,47.23,47.14,47.19,303100.0,32.765,32.8067,32.7442,32.7789,303100.0
2010-11-11 13:30:00,47.19,47.29,47.18,47.22,552600.0,32.7789,32.8484,32.772,32.7998,552600.0
2010-11-11 14:00:00,47.23,47.36,47.19,47.29,789700.0,32.8067,32.897,32.7789,32.8484,789700.0
2010-11-11 14:30:00,47.29,47.33,47.22,47.24,480600.0,32.8484,32.8762,32.7998,32.8136,480600.0
2010-11-11 15:00:00,47.25,47.3,47.21,47.28,410700.0,32.8206,32.8553,32.7928,32.8414,410700.0
2010-11-11 15:30:00,47.28,47.47,47.21,47.45,2774500.0,32.8414,32.9734,32.7928,32.9595,2774500.0
2010-11-12 09:30:00,46.4,46.64,46.37,46.58,4250300.0,32.2302,32.3969,32.2093,32.3552,4250300.0
2010-11-12 10:00:00,46.57,46.61,46.34,46.36,1782900.0,32.3483,32.376,32.1885,32.2024,1782900.0
2010-11-12 10:30:00,46.34,46.35,46.1,46.13,1569600.0,32.1885,32.1954,32.0218,32.0426,1569600.0
2010-11-12 11:00:00,46.12,46.22,46.07,46.2,702000.0,32.0357,32.1051,32.0009,32.0912,702000.0
2010-11-12 11:30:00,46.2,46.23,46.1,46.14,930100.0,32.0912,32.1121,32.0218,32.0496,930100.0
2010-11-12 12:00:00,46.14,46.18,45.91,45.91,1277300.0,32.0496,32.0773,31.8898,31.8898,1277300.0
2010-11-12 12:30:00,45.91,45.97,45.71,45.73,1811700.0,31.8898,31.9315,31.7509,31.7648,1811700.0
2010-11-12 13:00:00,45.72,45.88,45.68,45.87,1029300.0,31.7578,31.869,31.73,31.862,1029300.0
2010-11-12 13:30:00,45.87,46.06,45.84,45.86,710300.0,31.862,31.994,31.8412,31.8551,710300.0
2010-11-12 14:00:00,45.85,46.02,45.82,45.89,407400.0,31.8481,31.9662,31.8273,31.8759,407400.0
2010-11-12 14:30:00,45.88,46.03,45.83,45.97,762800.0,31.869,31.9732,31.8342,31.9315,762800.0
2010-11-12 15:00:00,45.96,46.11,45.94,45.98,712300.0,31.9245,32.0287,31.9106,31.9384,712300.0
2010-11-12 15:30:00,45.99,46.11,45.72,46.02,5438000.0,31.9454,32.0287,31.7578,31.9662,5438000.0
2010-11-15 09:30:00,45.65,45.81,45.65,45.68,1735000.0,31.7092,31.8203,31.7092,31.73,1735000.0
2010-11-15 10:00:00,45.68,45.77,45.59,45.74,1018500.0,31.73,31.7926,31.6675,31.7717,1018500.0
2010-11-15 10:30:00,45.74,45.8,45.68,45.71,578500.0,31.7717,31.8134,31.73,31.7509,578500.0
2010-11-15 11:00:00,45.71,45.76,45.61,45.73,722900.0,31.7509,31.7856,31.6814,31.7648,722900.0
2010-11-15 11:30:00,45.74,45.99,45.73,45.98,1433600.0,31.7717,31.9454,31.7648,31.9384,1433600.0
2010-11-15 12:00:00,45.98,46.02,45.83,45.91,689400.0,31.9384,31.9662,31.8342,31.8898,689400.0
2010-11-15 12:30:00,45.9,45.95,45.9,45.92,363200.0,31.8829,31.9176,31.8829,31.8967,363200.0
2010-11-15 13:00:00,45.91,45.91,45.82,45.87,447700.0,31.8898,31.8898,31.8273,31.862,447700.0
2010-11-15 13:30:00,45.87,45.93,45.83,45.9,346600.0,31.862,31.9037,31.8342,31.8829,346600.0
2010-11-15 14:00:00,45.9,45.94,45.8,45.85,505300.0,31.8829,31.9106,31.8134,31.8481,505300.0
2010-11-15 14:30:00,45.85,45.9,45.8,45.83,619500.0,31.8481,31.8829,31.8134,31.8342,619500.0
2010-11-15 15:00:00,45.83,45.84,45.49,45.56,1732400.0,31.8342,31.8412,31.5981,31.6467,1732400.0
2010-11-15 15:30:00,45.56,45.56,45.31,45.44,4357300.0,31.6467,31.6467,31.473,31.5633,4357300.0
2010-11-16 09:30:00,44.77,44.8,44.41,44.55,3670800.0,31.0979,31.1188,30.8479,30.9451,3670800.0
2010-11-16 10:00:00,44.55,44.66,44.49,44.55,1731400.0,30.9451,31.0215,30.9034,30.9451,1731400.0
2010-11-16 10:30:00,44.56,44.56,44.35,44.43,1679500.0,30.9521,30.9521,30.8062,30.8618,1679500.0
2010-11-16 11:00:00,44.43,44.44,44.13,44.15,2154200.0,30.8618,30.8687,30.6534,30.6673,2154200.0
2010-11-16 11:30:00,44.15,44.27,43.98,44.07,2642900.0,30.6673,30.7506,30.5492,30.6117,2642900.0
2010-11-16 12:00:00,44.07,44.14,44.0,44.05,1309800.0,30.6117,30.6603,30.5631,30.5978,1309800.0
2010-11-16 12:30:00,44.05,44.11,43.97,44.11,1043100.0,30.5978,30.6395,30.5422,30.6395,1043100.0
2010-11-16 13:00:00,44.11,44.2,44.08,44.18,931600.0,30.6395,30.702,30.6187,30.6881,931600.0
2010-11-16 13:30:00,44.19,44.32,44.15,44.31,1256300.0,30.6951,30.7854,30.6673,30.7784,1256300.0
2010-11-16 14:00:00,44.3,44.32,44.16,44.19,944200.0,30.7715,30.7854,30.6742,30.6951,944200.0
2010-11-16 14:30:00,44.19,44.22,44.04,44.17,1492600.0,30.6951,30.7159,30.5909,30.6812,1492600.0
2010-11-16 15:00:00,44.16,44.21,43.96,44.09,1608100.0,30.6742,30.709,30.5353,30.6256,1608100.0
2010-11-16 15:30:00,44.09,44.22,44.02,44.17,4354900.0,30.6256,30.7159,30.577,30.6812,4354900.0
2010-11-17 09:30:00,43.92,44.14,43.85,44.07,2963600.0,30.5075,30.6603,30.4589,30.6117,2963600.0
2010-11-17 10:00:00,44.07,44.29,44.07,44.26,2134500.0,30.6117,30.7645,30.6117,30.7437,2134500.0
2010-11-17 10:30:00,44.26,44.32,44.21,44.25,1566600.0,30.7437,30.7854,30.709,30.7367,1566600.0
2010-11-17 11:00:00,44.25,44.28,44.14,44.24,711500.0,30.7367,30.7576,30.6603,30.7298,711500.0
2010-11-17 11:30:00,44.23,44.33,44.21,44.31,566600.0,30.7228,30.7923,30.709,30.7784,566600.0
2010-11-17 12:00:00,44.3,44.35,44.25,44.27,313600.0,30.7715,30.8062,30.7367,30.7506,313600.0
2010-11-17 12:30:00,44.26,44.3,44.13,44.14,883400.0,30.7437,30.7715,30.6534,30.6603,883400.0
2010-11-17 13:00:00,44.14,44.35,44.14,44.34,914300.0,30.6603,30.8062,30.6603,30.7993,914300.0
2010-11-17 13:30:00,44.35,44.37,44.28,44.35,726300.0,30.8062,30.8201,30.7576,30.8062,726300.0
2010-11-17 14:00:00,44.36,44.44,44.34,44.41,1909600.0,30.8131,30.8687,30.7993,30.8479,1909600.0
2010-11-17 14:30:00,44.41,44.43,44.37,44.39,592000.0,30.8479,30.8618,30.8201,30.834,592000.0
2010-11-17 15:00:00,44.39,44.41,44.14,44.15,1425500.0,30.834,30.8479,30.6603,30.6673,1425500.0
2010-11-17 15:30:00,44.16,44.3,44.14,44.15,2488600.0,30.6742,30.7715,30.6603,30.6673,2488600.0
2010-11-18 09:30:00,44.96,45.15,44.96,45.08,2637900.0,31.2299,31.3619,31.2299,31.3133,2637900.0
2010-11-18 10:00:00,45.08,45.33,45.08,45.28,2726600.0,31.3133,31.4869,31.3133,31.4522,2726600.0
2010-11-18 10:30:00,45.28,45.34,45.24,45.26,1405900.0,31.4522,31.4939,31.4244,31.4383,1405900.0
2010-11-18 11:00:00,45.26,45.28,45.13,45.19,1226500.0,31.4383,31.4522,31.348,31.3897,1226500.0
2010-11-18 11:30:00,45.19,45.28,45.19,45.21,601500.0,31.3897,31.4522,31.3897,31.4036,601500.0
2010-11-18 12:00:00,45.21,45.3,45.21,45.24,290200.0,31.4036,31.4661,31.4036,31.4244,290200.0
2010-11-18 12:30:00,45.24,45.29,45.21,45.26,174800.0,31.4244,31.4591,31.4036,31.4383,174800.0
2010-11-18 13:00:00,45.27,45.28,45.19,45.2,600800.0,31.4452,31.4522,31.3897,31.3966,600800.0
2010-11-18 13:30:00,45.19,45.23,45.11,45.11,990700.0,31.3897,31.4175,31.3341,31.3341,990700.0
2010-11-18 14:00:00,45.11,45.16,45.04,45.08,1371800.0,31.3341,31.3688,31.2855,31.3133,1371800.0
2010-11-18 14:30:00,45.07,45.2,45.05,45.18,1080200.0,31.3063,31.3966,31.2924,31.3827,1080200.0
2010-11-18 15:00:00,45.19,45.23,45.12,45.15,635100.0,31.3897,31.4175,31.3411,31.3619,635100.0
2010-11-18 15:30:00,45.15,45.17,45.0,45.08,3976400.0,31.3619,31.3758,31.2577,31.3133,3976400.0
2010-11-19 09:30:00,44.65,44.68,44.08,44.16,4220300.0,31.0146,31.0354,30.6187,30.6742,4220300.0
2010-11-19 10:00:00,44.16,44.18,44.04,44.1,1974100.0,30.6742,30.6881,30.5909,30.6325,1974100.0
2010-11-19 10:30:00,44.09,44.43,44.05,44.37,2203000.0,30.6256,30.8618,30.5978,30.8201,2203000.0
2010-11-19 11:00:00,44.37,44.49,44.33,44.49,1368800.0,30.8201,30.9034,30.7923,30.9034,1368800.0
2010-11-19 11:30:00,44.48,44.56,44.45,44.52,800600.0,30.8965,30.9521,30.8757,30.9243,800600.0
2010-11-19 12:00:00,44.53,44.54,44.48,44.48,552100.0,30.9312,30.9382,30.8965,30.8965,552100.0
2010-11-19 12:30:00,44.48,44.58,44.45,44.57,837000.0,30.8965,30.966,30.8757,30.959,837000.0
2010-11-19 13:00:00,44.57,44.59,44.53,44.54,379900.0,30.959,30.9729,30.9312,30.9382,379900.0
2010-11-19 13:30:00,44.54,44.58,44.54,44.58,268200.0,30.9382,30.966,30.9382,30.966,268200.0
2010-11-19 14:00:00,44.58,44.66,44.57,44.62,593900.0,30.966,31.0215,30.959,30.9937,593900.0
2010-11-19 14:30:00,44.61,44.68,44.6,44.64,443000.0,30.9868,31.0354,30.9799,31.0076,443000.0
2010-11-19 15:00:00,44.65,44.69,44.61,44.64,485900.0,31.0146,31.0424,30.9868,31.0076,485900.0
2010-11-19 15:30:00,44.65,44.76,44.6,44.66,3306500.0,31.0146,31.091,30.9799,31.0215,3306500.0
2010-11-22 09:30:00,44.61,44.84,44.54,44.82,1411900.0,30.9868,31.1466,30.9382,31.1327,1411900.0
2010-11-22 10:00:00,44.82,44.88,44.56,44.56,1486900.0,31.1327,31.1743,30.9521,30.9521,1486900.0
2010-11-22 10:30:00,44.56,44.56,44.34,44.34,2193500.0,30.9521,30.9521,30.7993,30.7993,2193500.0
2010-11-22 11:00:00,44.34,44.34,44.25,44.32,1915000.0,30.7993,30.7993,30.7367,30.7854,1915000.0
2010-11-22 11:30:00,44.32,44.34,44.26,44.27,982600.0,30.7854,30.7993,30.7437,30.7506,982600.0
2010-11-22 12:00:00,44.28,44.28,44.1,44.1,1891400.0,30.7576,30.7576,30.6325,30.6325,1891400.0
2010-11-22 12:30:00,44.1,44.1,43.95,44.07,3871900.0,30.6325,30.6325,30.5284,30.6117,3871900.0
2010-11-22 13:00:00,44.06,44.15,44.03,44.11,455200.0,30.6048,30.6673,30.5839,30.6395,455200.0
2010-11-22 13:30:00,44.11,44.23,44.11,44.2,531500.0,30.6395,30.7228,30.6395,30.702,531500.0
2010-11-22 14:00:00,44.19,44.28,44.17,44.24,536100.0,30.6951,30.7576,30.6812,30.7298,536100.0
2010-11-22 14:30:00,44.24,44.4,44.24,44.38,442700.0,30.7298,30.8409,30.7298,30.827,442700.0
2010-11-22 15:00:00,44.39,44.42,44.29,44.33,384000.0,30.834,30.8548,30.7645,30.7923,384000.0
2010-11-22 15:30:00,44.34,44.55,44.3,44.5,2372100.0,30.7993,30.9451,30.7715,30.9104,2372100.0
2010-11-23 09:30:00,43.59,43.63,43.39,43.41,3647800.0,30.2783,30.3061,30.1394,30.1533,3647800.0
2010-11-23 10:00:00,43.41,43.48,43.33,43.38,1107100.0,30.1533,30.2019,30.0977,30.1324,1107100.0
2010-11-23 10:30:00,43.38,43.5,43.35,43.48,803400.0,30.1324,30.2158,30.1116,30.2019,803400.0
2010-11-23 11:00:00,43.47,43.47,43.27,43.28,1360700.0,30.1949,30.1949,30.056,30.063,1360700.0
2010-11-23 11:30:00,43.28,43.4,43.26,43.33,817900.0,30.063,30.1463,30.0491,30.0977,817900.0
2010-11-23 12:00:00,43.33,43.38,43.27,43.37,271300.0,30.0977,30.1324,30.056,30.1255,271300.0
2010-11-23 12:30:00,43.38,43.55,43.34,43.54,1021500.0,30.1324,30.2505,30.1046,30.2436,1021500.0
2010-11-23 13:00:00,43.54,43.54,43.41,43.45,590400.0,30.2436,30.2436,30.1533,30.181,590400.0
2010-11-23 13:30:00,43.46,43.47,43.34,43.38,363500.0,30.188,30.1949,30.1046,30.1324,363500.0
2010-11-23 14:00:00,43.39,43.48,43.24,43.28,788900.0,30.1394,30.2019,30.0352,30.063,788900.0
2010-11-23 14:30:00,43.29,43.34,43.2,43.33,1011800.0,30.0699,30.1046,30.0074,30.0977,1011800.0
2010-11-23 15:00:00,43.32,43.42,43.26,43.4,738900.0,30.0907,30.1602,30.0491,30.1463,738900.0
2010-11-23 15:30:00,43.4,43.53,43.4,43.46,2539400.0,30.1463,30.2366,30.1463,30.188,2539400.0
2010-11-24 09:30:00,43.96,44.14,43.86,44.02,2340500.0,30.5353,30.6603,30.4658,30.577,2340500.0
2010-11-24 10:00:00,44.01,44.18,43.91,44.14,825500.0,30.57,30.6881,30.5006,30.6603,825500.0
2010-11-24 10:30:00,44.14,44.19,44.12,44.14,534600.0,30.6603,30.6951,30.6464,30.6603,534600.0
2010-11-24 11:00:00,44.13,44.23,44.12,44.14,670400.0,30.6534,30.7228,30.6464,30.6603,670400.0
2010-11-24 11:30:00,44.14,44.15,44.07,44.12,599500.0,30.6603,30.6673,30.6117,30.6464,599500.0
2010-11-24 12:00:00,44.12,44.24,44.12,44.22,447800.0,30.6464,30.7298,30.6464,30.7159,447800.0
2010-11-24 12:30:00,44.22,44.29,44.21,44.28,321300.0,30.7159,30.7645,30.709,30.7576,321300.0
2010-11-24 13:00:00,44.28,44.3,44.24,44.27,178800.0,30.7576,30.7715,30.7298,30.7506,178800.0
2010-11-24 13:30:00,44.27,44.27,44.2,44.22,330900.0,30.7506,30.7506,30.702,30.7159,330900.0
2010-11-24 14:00:00,44.22,44.24,44.18,44.2,853000.0,30.7159,30.7298,30.6881,30.702,853000.0
2010-11-24 14:30:00,44.2,44.22,44.14,44.16,543000.0,30.702,30.7159,30.6603,30.6742,543000.0
2010-11-24 15:00:00,44.15,44.24,44.15,44.21,412100.0,30.6673,30.7298,30.6673,30.709,412100.0
2010-11-24 15:30:00,44.21,44.29,44.12,44.2,2779200.0,30.709,30.7645,30.6464,30.702,2779200.0
2010-11-26 09:30:00,43.29,43.44,43.18,43.41,1801200.0,30.0699,30.1741,29.9935,30.1533,1801200.0
2010-11-26 10:00:00,43.41,43.5,43.38,43.41,724200.0,30.1533,30.2158,30.1324,30.1533,724200.0
2010-11-26 10:30:00,43.41,43.47,43.25,43.26,597000.0,30.1533,30.1949,30.0421,30.0491,597000.0
2010-11-26 11:00:00,43.26,43.29,43.17,43.2,1240200.0,30.0491,30.0699,29.9866,30.0074,1240200.0
2010-11-26 11:30:00,43.19,43.26,43.18,43.26,533800.0,30.0004,30.0491,29.9935,30.0491,533800.0
2010-11-26 12:00:00,43.26,43.34,43.23,43.31,522800.0,30.0491,30.1046,30.0282,30.0838,522800.0
2010-11-26 12:30:00,43.31,43.38,43.23,43.27,1931100.0,30.0838,30.1324,30.0282,30.056,1931100.0
2010-11-29 09:30:00,43.56,43.63,43.32,43.37,2550800.0,30.2575,30.3061,30.0907,30.1255,2550800.0
2010-11-29 10:00:00,43.36,43.42,43.25,43.3,956500.0,30.1185,30.1602,30.0421,30.0769,956500.0
2010-11-29 10:30:00,43.29,43.47,43.26,43.31,946300.0,30.0699,30.1949,30.0491,30.0838,946300.0
2010-11-29 11:00:00,43.3,43.54,43.27,43.44,1347200.0,30.0769,30.2436,30.056,30.1741,1347200.0
2010-11-29 11:30:00,43.45,43.47,43.29,43.36,489700.0,30.181,30.1949,30.0699,30.1185,489700.0
2010-11-29 12:00:00,43.35,43.6,43.35,43.53,742700.0,30.1116,30.2852,30.1116,30.2366,742700.0
2010-11-29 12:30:00,43.53,43.6,43.51,43.56,278700.0,30.2366,30.2852,30.2227,30.2575,278700.0
2010-11-29 13:00:00,43.56,43.56,43.43,43.45,203400.0,30.2575,30.2575,30.1672,30.181,203400.0
2010-11-29 13:30:00,43.45,43.49,43.37,43.46,552200.0,30.181,30.2088,30.1255,30.188,552200.0
2010-11-29 14:00:00,43.46,43.64,43.43,43.64,308900.0,30.188,30.313,30.1672,30.313,308900.0
2010-11-29 14:30:00,43.64,43.82,43.62,43.81,1202700.0,30.313,30.4381,30.2991,30.4311,1202700.0
2010-11-29 15:00:00,43.82,43.89,43.77,43.85,647800.0,30.4381,30.4867,30.4033,30.4589,647800.0
2010-11-29 15:30:00,43.85,43.97,43.77,43.87,2699000.0,30.4589,30.5422,30.4033,30.4728,2699000.0
2010-11-30 09:30:00,43.19,43.36,43.14,43.36,2662300.0,30.0004,30.1185,29.9657,30.1185,2662300.0
2010-11-30 10:00:00,43.37,43.58,43.28,43.51,725300.0,30.1255,30.2713,30.063,30.2227,725300.0
2010-11-30 10:30:00,43.51,43.51,43.31,43.39,420800.0,30.2227,30.2227,30.0838,30.1394,420800.0
2010-11-30 11:00:00,43.39,43.43,43.3,43.34,492200.0,30.1394,30.1672,30.0769,30.1046,492200.0
2010-11-30 11:30:00,43.34,43.51,43.27,43.47,505600.0,30.1046,30.2227,30.056,30.1949,505600.0
2010-11-30 12:00:00,43.47,43.5,43.42,43.46,239900.0,30.1949,30.2158,30.1602,30.188,239900.0
2010-11-30 12:30:00,43.46,43.52,43.4,43.51,215600.0,30.188,30.2297,30.1463,30.2227,215600.0
2010-11-30 13:00:00,43.51,43.68,43.49,43.59,382100.0,30.2227,30.3408,30.2088,30.2783,382100.0
2010-11-30 13:30:00,43.59,43.61,43.49,43.52,288800.0,30.2783,30.2922,30.2088,30.2297,288800.0
2010-11-30 14:00:00,43.52,43.6,43.42,43.45,345400.0,30.2297,30.2852,30.1602,30.181,345400.0
2010-11-30 14:30:00,43.46,43.48,43.38,43.44,898000.0,30.188,30.2019,30.1324,30.1741,898000.0
2010-11-30 15:00:00,43.43,43.48,43.37,43.41,899600.0,30.1672,30.2019,30.1255,30.1533,899600.0
2010-11-30 15:30:00,43.41,43.44,43.27,43.32,2002000.0,30.1533,30.1741,30.056,30.0907,2002000.0
2010-12-01 09:30:00,44.31,44.47,44.2,44.44,3275300.0,30.7784,30.8896,30.702,30.8687,3275300.0
2010-12-01 10:00:00,44.43,44.47,44.19,44.19,1145700.0,30.8618,30.8896,30.6951,30.6951,1145700.0
2010-12-01 10:30:00,44.19,44.26,44.16,44.22,879500.0,30.6951,30.7437,30.6742,30.7159,879500.0
2010-12-01 11:00:00,44.23,44.26,44.2,44.22,525900.0,30.7228,30.7437,30.702,30.7159,525900.0
2010-12-01 11:30:00,44.23,44.42,44.22,44.42,771400.0,30.7228,30.8548,30.7159,30.8548,771400.0
2010-12-01 12:00:00,44.42,44.46,44.34,44.4,740200.0,30.8548,30.8826,30.7993,30.8409,740200.0
2010-12-01 12:30:00,44.41,44.57,44.4,44.57,1619200.0,30.8479,30.959,30.8409,30.959,1619200.0
2010-12-01 13:00:00,44.57,44.61,44.47,44.47,747000.0,30.959,30.9868,30.8896,30.8896,747000.0
2010-12-01 13:30:00,44.49,44.6,44.48,44.59,875300.0,30.9034,30.9799,30.8965,30.9729,875300.0
2010-12-01 14:00:00,44.6,44.61,44.55,44.58,665700.0,30.9799,30.9868,30.9451,30.966,665700.0
2010-12-01 14:30:00,44.58,44.6,44.57,44.58,580500.0,30.966,30.9799,30.959,30.966,580500.0
2010-12-01 15:00:00,44.58,44.6,44.54,44.57,1145800.0,30.966,30.9799,30.9382,30.959,1145800.0
2010-12-01 15:30:00,44.57,44.59,44.38,44.46,4304300.0,30.959,30.9729,30.827,30.8826,4304300.0
2010-12-02 09:30:00,44.42,44.71,44.4,44.71,1224600.0,30.8548,31.0563,30.8409,31.0563,1224600.0
2010-12-02 10:00:00,44.7,45.03,44.7,44.99,3373700.0,31.0493,31.2785,31.0493,31.2508,3373700.0
2010-12-02 10:30:00,44.99,45.08,44.96,45.0,2457600.0,31.2508,31.3133,31.2299,31.2577,2457600.0
2010-12-02 11:00:00,45.0,45.18,45.0,45.15,1666600.0,31.2577,31.3827,31.2577,31.3619,1666600.0
2010-12-02 11:30:00,45.15,45.18,45.07,45.09,1467700.0,31.3619,31.3827,31.3063,31.3202,1467700.0
2010-12-02 12:00:00,45.09,45.11,45.02,45.05,433700.0,31.3202,31.3341,31.2716,31.2924,433700.0
2010-12-02 12:30:00,45.04,45.11,45.03,45.04,442200.0,31.2855,31.3341,31.2785,31.2855,442200.0
2010-12-02 13:00:00,45.05,45.08,44.9,44.93,960300.0,31.2924,31.3133,31.1882,31.2091,960300.0
2010-12-02 13:30:00,44.94,45.0,44.93,44.98,267100.0,31.216,31.2577,31.2091,31.2438,267100.0
2010-12-02 14:00:00,44.99,45.1,44.98,45.07,301400.0,31.2508,31.3272,31.2438,31.3063,301400.0
2010-12-02 14:30:00,45.07,45.08,45.0,45.0,290400.0,31.3063,31.3133,31.2577,31.2577,290400.0
2010-12-02 15:00:00,45.0,45.04,44.96,44.97,819600.0,31.2577,31.2855,31.2299,31.2369,819600.0
2010-12-02 15:30:00,44.97,45.11,44.95,45.06,2937100.0,31.2369,31.3341,31.223,31.2994,2937100.0
2010-12-03 09:30:00,43.91,44.31,43.89,44.21,2310300.0,30.5006,30.7784,30.4867,30.709,2310300.0
2010-12-03 10:00:00,44.21,44.35,44.17,44.24,945000.0,30.709,30.8062,30.6812,30.7298,945000.0
2010-12-03 10:30:00,44.23,44.3,44.23,44.27,544300.0,30.7228,30.7715,30.7228,30.7506,544300.0
2010-12-03 11:00:00,44.27,44.34,44.26,44.28,943000.0,30.7506,30.7993,30.7437,30.7576,943000.0
2010-12-03 11:30:00,44.28,44.28,44.2,44.22,583500.0,30.7576,30.7576,30.702,30.7159,583500.0
2010-12-03 12:00:00,44.23,44.24,44.2,44.22,305100.0,30.7228,30.7298,30.702,30.7159,305100.0
2010-12-03 12:30:00,44.23,44.25,44.2,44.23,184200.0,30.7228,30.7367,30.702,30.7228,184200.0
2010-12-03 13:00:00,44.23,44.27,44.22,44.25,298100.0,30.7228,30.7506,30.7159,30.7367,298100.0
2010-12-03 13:30:00,44.24,44.26,44.2,44.24,177100.0,30.7298,30.7437,30.702,30.7298,177100.0
2010-12-03 14:00:00,44.25,44.28,44.2,44.25,303000.0,30.7367,30.7576,30.702,30.7367,303000.0
2010-12-03 14:30:00,44.25,44.32,44.25,44.31,199600.0,30.7367,30.7854,30.7367,30.7784,199600.0
2010-12-03 15:00:00,44.32,44.35,44.28,44.35,291300.0,30.7854,30.8062,30.7576,30.8062,291300.0
2010-12-03 15:30:00,44.35,44.58,44.33,44.41,4547600.0,30.8062,30.966,30.7923,30.8479,4547600.0
2010-12-06 09:30:00,43.81,43.95,43.74,43.9,1209200.0,30.4311,30.5284,30.3825,30.4936,1209200.0
2010-12-06 10:00:00,43.9,43.96,43.85,43.95,781200.0,30.4936,30.5353,30.4589,30.5284,781200.0
2010-12-06 10:30:00,43.96,43.97,43.77,43.84,785600.0,30.5353,30.5422,30.4033,30.4519,785600.0
2010-12-06 11:00:00,43.83,43.93,43.79,43.84,572700.0,30.445,30.5145,30.4172,30.4519,572700.0
2010-12-06 11:30:00,43.84,43.84,43.7,43.77,966800.0,30.4519,30.4519,30.3547,30.4033,966800.0
2010-12-06 12:00:00,43.78,43.83,43.67,43.69,759300.0,30.4103,30.445,30.3339,30.3478,759300.0
2010-12-06 12:30:00,43.69,43.76,43.67,43.72,820800.0,30.3478,30.3964,30.3339,30.3686,820800.0
2010-12-06 13:00:00,43.72,43.78,43.72,43.78,318800.0,30.3686,30.4103,30.3686,30.4103,318800.0
2010-12-06 13:30:00,43.77,43.83,43.76,43.83,460500.0,30.4033,30.445,30.3964,30.445,460500.0
2010-12-06 14:00:00,43.82,43.88,43.78,43.82,546700.0,30.4381,30.4797,30.4103,30.4381,546700.0
2010-12-06 14:30:00,43.82,43.89,43.81,43.83,396000.0,30.4381,30.4867,30.4311,30.445,396000.0
2010-12-06 15:00:00,43.83,43.87,43.82,43.84,541700.0,30.445,30.4728,30.4381,30.4519,541700.0
2010-12-06 15:30:00,43.84,43.9,43.81,43.88,2740900.0,30.4519,30.4936,30.4311,30.4797,2740900.0
2010-12-07 09:30:00,44.42,44.52,44.34,44.41,2107900.0,30.8548,30.9243,30.7993,30.8479,2107900.0
2010-12-07 10:00:00,44.41,44.45,44.33,44.34,1039000.0,30.8479,30.8757,30.7923,30.7993,1039000.0
2010-12-07 10:30:00,44.33,44.43,44.27,44.4,603200.0,30.7923,30.8618,30.7506,30.8409,603200.0
2010-12-07 11:00:00,44.4,44.42,44.29,44.32,656400.0,30.8409,30.8548,30.7645,30.7854,656400.0
2010-12-07 11:30:00,44.32,44.38,44.28,44.3,496200.0,30.7854,30.827,30.7576,30.7715,496200.0
2010-12-07 12:00:00,44.29,44.32,44.2,44.25,1001800.0,30.7645,30.7854,30.702,30.7367,1001800.0
2010-12-07 12:30:00,44.25,44.32,44.23,44.31,190700.0,30.7367,30.7854,30.7228,30.7784,190700.0
2010-12-07 13:00:00,44.32,44.35,44.26,44.28,329500.0,30.7854,30.8062,30.7437,30.7576,329500.0
2010-12-07 13:30:00,44.28,44.33,44.23,44.28,311400.0,30.7576,30.7923,30.7228,30.7576,311400.0
2010-12-07 14:00:00,44.27,44.3,44.25,44.29,282700.0,30.7506,30.7715,30.7367,30.7645,282700.0
2010-12-07 14:30:00,44.29,44.35,44.1,44.14,1119900.0,30.7645,30.8062,30.6325,30.6603,1119900.0
2010-12-07 15:00:00,44.15,44.18,44.0,44.09,990000.0,30.6673,30.6881,30.5631,30.6256,990000.0
2010-12-07 15:30:00,44.09,44.15,43.94,43.97,2648900.0,30.6256,30.6673,30.5214,30.5422,2648900.0
2010-12-08 09:30:00,43.69,43.81,43.59,43.6,3506200.0,30.3478,30.4311,30.2783,30.2852,3506200.0
2010-12-08 10:00:00,43.61,43.61,43.35,43.37,2187300.0,30.2922,30.2922,30.1116,30.1255,2187300.0
2010-12-08 10:30:00,43.37,43.37,43.17,43.34,2572200.0,30.1255,30.1255,29.9866,30.1046,2572200.0
2010-12-08 11:00:00,43.33,43.38,43.25,43.28,1328500.0,30.0977,30.1324,30.0421,30.063,1328500.0
2010-12-08 11:30:00,43.27,43.34,43.22,43.32,804400.0,30.056,30.1046,30.0213,30.0907,804400.0
2010-12-08 12:00:00,43.33,43.35,43.28,43.32,680900.0,30.0977,30.1116,30.063,30.0907,680900.0
2010-12-08 12:30:00,43.31,43.31,43.18,43.19,882000.0,30.0838,30.0838,29.9935,30.0004,882000.0
2010-12-08 13:00:00,43.19,43.23,43.13,43.19,1952300.0,30.0004,30.0282,29.9588,30.0004,1952300.0
2010-12-08 13:30:00,43.18,43.26,43.16,43.21,466300.0,29.9935,30.0491,29.9796,30.0143,466300.0
2010-12-08 14:00:00,43.21,43.28,43.19,43.25,444900.0,30.0143,30.063,30.0004,30.0421,444900.0
2010-12-08 14:30:00,43.26,43.33,43.25,43.26,587900.0,30.0491,30.0977,30.0421,30.0491,587900.0
2010-12-08 15:00:00,43.26,43.29,43.22,43.23,710400.0,30.0491,30.0699,30.0213,30.0282,710400.0
2010-12-08 15:30:00,43.22,43.5,43.22,43.31,3311300.0,30.0213,30.2158,30.0213,30.0838,3311300.0
2010-12-09 09:30:00,43.5,43.57,43.31,43.43,1414700.0,30.2158,30.2644,30.0838,30.1672,1414700.0
2010-12-09 10:00:00,43.43,43.46,43.24,43.28,969300.0,30.1672,30.188,30.0352,30.063,969300.0
2010-12-09 10:30:00,43.27,43.32,43.16,43.21,805200.0,30.056,30.0907,29.9796,30.0143,805200.0
2010-12-09 11:00:00,43.21,43.3,43.19,43.25,531100.0,30.0143,30.0769,30.0004,30.0421,531100.0
2010-12-09 11:30:00,43.25,43.3,43.12,43.22,568700.0,30.0421,30.0769,29.9518,30.0213,568700.0
2010-12-09 12:00:00,43.23,43.26,43.15,43.2,581900.0,30.0282,30.0491,29.9727,30.0074,581900.0
2010-12-09 12:30:00,43.2,43.26,43.17,43.25,280900.0,30.0074,30.0491,29.9866,30.0421,280900.0
2010-12-09 13:00:00,43.26,43.34,43.24,43.28,353800.0,30.0491,30.1046,30.0352,30.063,353800.0
2010-12-09 13:30:00,43.29,43.31,43.23,43.27,246800.0,30.0699,30.0838,30.0282,30.056,246800.0
2010-12-09 14:00:00,43.27,43.27,43.17,43.2,436700.0,30.056,30.056,29.9866,30.0074,436700.0
2010-12-09 14:30:00,43.2,43.23,43.16,43.21,702400.0,30.0074,30.0282,29.9796,30.0143,702400.0
2010-12-09 15:00:00,43.21,43.29,43.19,43.26,422600.0,30.0143,30.0699,30.0004,30.0491,422600.0
2010-12-09 15:30:00,43.26,43.39,43.24,43.33,2156200.0,30.0491,30.1394,30.0352,30.0977,2156200.0
2010-12-10 09:30:00,43.43,43.59,43.37,43.47,2441700.0,30.1672,30.2783,30.1255,30.1949,2441700.0
2010-12-10 10:00:00,43.47,43.5,43.37,43.45,1180700.0,30.1949,30.2158,30.1255,30.181,1180700.0
2010-12-10 10:30:00,43.46,43.51,43.41,43.5,992800.0,30.188,30.2227,30.1533,30.2158,992800.0
2010-12-10 11:00:00,43.5,43.54,43.46,43.47,870800.0,30.2158,30.2436,30.188,30.1949,870800.0
2010-12-10 11:30:00,43.47,43.48,43.44,43.48,615400.0,30.1949,30.2019,30.1741,30.2019,615400.0
2010-12-10 12:00:00,43.48,43.48,43.44,43.48,362500.0,30.2019,30.2019,30.1741,30.2019,362500.0
2010-12-10 12:30:00,43.48,43.57,43.47,43.54,563000.0,30.2019,30.2644,30.1949,30.2436,563000.0
2010-12-10 13:00:00,43.53,43.54,43.42,43.44,730500.0,30.2366,30.2436,30.1602,30.1741,730500.0
2010-12-10 13:30:00,43.44,43.47,43.42,43.44,642600.0,30.1741,30.1949,30.1602,30.1741,642600.0
2010-12-10 14:00:00,43.44,43.44,43.36,43.37,888200.0,30.1741,30.1741,30.1185,30.1255,888200.0
2010-12-10 14:30:00,43.36,43.44,43.35,43.41,411800.0,30.1185,30.1741,30.1116,30.1533,411800.0
2010-12-10 15:00:00,43.41,43.46,43.38,43.46,785000.0,30.1533,30.188,30.1324,30.188,785000.0
2010-12-10 15:30:00,43.46,43.52,43.4,43.42,2123600.0,30.188,30.2297,30.1463,30.1602,2123600.0
2010-12-13 09:30:00,43.86,43.91,43.74,43.8,2293500.0,30.4658,30.5006,30.3825,30.4242,2293500.0
2010-12-13 10:00:00,43.8,43.91,43.79,43.85,1007600.0,30.4242,30.5006,30.4172,30.4589,1007600.0
2010-12-13 10:30:00,43.85,44.02,43.85,44.01,934100.0,30.4589,30.577,30.4589,30.57,934100.0
2010-12-13 11:00:00,44.0,44.05,43.97,44.0,1475300.0,30.5631,30.5978,30.5422,30.5631,1475300.0
2010-12-13 11:30:00,44.0,44.05,43.98,44.02,744000.0,30.5631,30.5978,30.5492,30.577,744000.0
2010-12-13 12:00:00,44.02,44.07,43.99,44.02,860000.0,30.577,30.6117,30.5561,30.577,860000.0
2010-12-13 12:30:00,44.02,44.06,44.0,44.01,437000.0,30.577,30.6048,30.5631,30.57,437000.0
2010-12-13 13:00:00,44.02,44.07,44.01,44.03,879100.0,30.577,30.6117,30.57,30.5839,879100.0
2010-12-13 13:30:00,44.04,44.09,44.01,44.05,1130100.0,30.5909,30.6256,30.57,30.5978,1130100.0
2010-12-13 14:00:00,44.05,44.16,44.05,44.12,1891500.0,30.5978,30.6742,30.5978,30.6464,1891500.0
2010-12-13 14:30:00,44.12,44.15,44.06,44.08,929600.0,30.6464,30.6673,30.6048,30.6187,929600.0
2010-12-13 15:00:00,44.07,44.12,44.03,44.04,1144100.0,30.6117,30.6464,30.5839,30.5909,1144100.0
2010-12-13 15:30:00,44.04,44.05,43.84,43.84,3397400.0,30.5909,30.5978,30.4519,30.4519,3397400.0
2010-12-14 09:30:00,43.9,43.98,43.85,43.91,816900.0,30.4936,30.5492,30.4589,30.5006,816900.0
2010-12-14 10:00:00,43.92,44.0,43.92,43.96,810100.0,30.5075,30.5631,30.5075,30.5353,810100.0
2010-12-14 10:30:00,43.97,43.97,43.92,43.93,751900.0,30.5422,30.5422,30.5075,30.5145,751900.0
2010-12-14 11:00:00,43.92,43.94,43.88,43.93,318200.0,30.5075,30.5214,30.4797,30.5145,318200.0
2010-12-14 11:30:00,43.93,43.98,43.92,43.95,626300.0,30.5145,30.5492,30.5075,30.5284,626300.0
2010-12-14 12:00:00,43.95,43.95,43.84,43.86,980100.0,30.5284,30.5284,30.4519,30.4658,980100.0
2010-12-14 12:30:00,43.87,43.89,43.83,43.84,677600.0,30.4728,30.4867,30.445,30.4519,677600.0
2010-12-14 13:00:00,43.83,43.87,43.83,43.86,256300.0,30.445,30.4728,30.445,30.4658,256300.0
2010-12-14 13:30:00,43.85,43.9,43.83,43.84,206800.0,30.4589,30.4936,30.445,30.4519,206800.0
2010-12-14 14:00:00,43.84,43.95,43.81,43.84,787700.0,30.4519,30.5284,30.4311,30.4519,787700.0
2010-12-14 14:30:00,43.83,43.89,43.73,43.8,525200.0,30.445,30.4867,30.3755,30.4242,525200.0
2010-12-14 15:00:00,43.8,43.8,43.63,43.65,1159600.0,30.4242,30.4242,30.3061,30.32,1159600.0
2010-12-14 15:30:00,43.65,43.83,43.57,43.81,2069700.0,30.32,30.445,30.2644,30.4311,2069700.0
2010-12-15 09:30:00,43.23,43.23,43.15,43.2,1006000.0,30.0282,30.0282,29.9727,30.0074,1006000.0
2010-12-15 10:00:00,43.21,43.25,43.12,43.13,982200.0,30.0143,30.0421,29.9518,29.9588,982200.0
2010-12-15 10:30:00,43.14,43.21,43.13,43.15,672600.0,29.9657,30.0143,29.9588,29.9727,672600.0
2010-12-15 11:00:00,43.15,43.19,43.02,43.05,880300.0,29.9727,30.0004,29.8824,29.9032,880300.0
2010-12-15 11:30:00,43.06,43.08,42.99,43.05,653300.0,29.9101,29.924,29.8615,29.9032,653300.0
2010-12-15 12:00:00,43.05,43.05,42.93,42.96,1091700.0,29.9032,29.9032,29.8198,29.8407,1091700.0
2010-12-15 12:30:00,42.96,42.96,42.75,42.78,1332500.0,29.8407,29.8407,29.6948,29.7157,1332500.0
2010-12-15 13:00:00,42.79,42.84,42.75,42.82,1198800.0,29.7226,29.7573,29.6948,29.7434,1198800.0
2010-12-15 13:30:00,42.81,42.84,42.78,42.82,362700.0,29.7365,29.7573,29.7157,29.7434,362700.0
2010-12-15 14:00:00,42.82,42.84,42.69,42.69,1030400.0,29.7434,29.7573,29.6531,29.6531,1030400.0
2010-12-15 14:30:00,42.69,42.72,42.65,42.68,1534600.0,29.6531,29.674,29.6254,29.6462,1534600.0
2010-12-15 15:00:00,42.68,42.85,42.66,42.83,1203400.0,29.6462,29.7643,29.6323,29.7504,1203400.0
2010-12-15 15:30:00,42.83,42.87,42.7,42.74,3652900.0,29.7504,29.7782,29.6601,29.6879,3652900.0
2010-12-16 09:30:00,42.52,42.57,42.39,42.4,1902700.0,29.5351,29.5698,29.4448,29.4517,1902700.0
2010-12-16 10:00:00,42.4,42.52,42.38,42.46,1130900.0,29.4517,29.5351,29.4378,29.4934,1130900.0
2010-12-16 10:30:00,42.46,42.57,42.42,42.56,711200.0,29.4934,29.5698,29.4656,29.5628,711200.0
2010-12-16 11:00:00,42.55,42.65,42.52,42.6,815900.0,29.5559,29.6254,29.5351,29.5906,815900.0
2010-12-16 11:30:00,42.6,42.63,42.57,42.63,559100.0,29.5906,29.6115,29.5698,29.6115,559100.0
2010-12-16 12:00:00,42.63,42.64,42.6,42.61,246300.0,29.6115,29.6184,29.5906,29.5976,246300.0
2010-12-16 12:30:00,42.61,42.72,42.6,42.69,590200.0,29.5976,29.674,29.5906,29.6531,590200.0
2010-12-16 13:00:00,42.69,42.69,42.66,42.67,130000.0,29.6531,29.6531,29.6323,29.6392,130000.0
2010-12-16 13:30:00,42.67,42.7,42.62,42.66,347600.0,29.6392,29.6601,29.6045,29.6323,347600.0
2010-12-16 14:00:00,42.66,42.7,42.61,42.62,377700.0,29.6323,29.6601,29.5976,29.6045,377700.0
2010-12-16 14:30:00,42.62,42.63,42.57,42.58,414500.0,29.6045,29.6115,29.5698,29.5767,414500.0
2010-12-16 15:00:00,42.59,42.68,42.58,42.68,627300.0,29.5837,29.6462,29.5767,29.6462,627300.0
2010-12-16 15:30:00,42.67,42.69,42.59,42.6,2024300.0,29.6392,29.6531,29.5837,29.5906,2024300.0
2010-12-17 09:30:00,42.52,42.54,42.38,42.44,886300.0,29.5351,29.5489,29.4378,29.4795,886300.0
2010-12-17 10:00:00,42.44,42.6,42.39,42.56,1389300.0,29.4795,29.5906,29.4448,29.5628,1389300.0
2010-12-17 10:30:00,42.56,42.58,42.41,42.47,678500.0,29.5628,29.5767,29.4586,29.5003,678500.0
2010-12-17 11:00:00,42.47,42.5,42.45,42.46,377200.0,29.5003,29.5212,29.4864,29.4934,377200.0
2010-12-17 11:30:00,42.46,42.56,42.45,42.5,552100.0,29.4934,29.5628,29.4864,29.5212,552100.0
2010-12-17 12:00:00,42.5,42.53,42.47,42.49,444700.0,29.5212,29.542,29.5003,29.5142,444700.0
2010-12-17 12:30:00,42.48,42.53,42.48,42.52,255700.0,29.5073,29.542,29.5073,29.5351,255700.0
2010-12-17 13:00:00,42.53,42.6,42.52,42.58,480700.0,29.542,29.5906,29.5351,29.5767,480700.0
2010-12-17 13:30:00,42.58,42.66,42.56,42.66,430500.0,29.5767,29.6323,29.5628,29.6323,430500.0
2010-12-17 14:00:00,42.65,42.66,42.61,42.63,249100.0,29.6254,29.6323,29.5976,29.6115,249100.0
2010-12-17 14:30:00,42.63,42.64,42.61,42.64,257900.0,29.6115,29.6184,29.5976,29.6184,257900.0
2010-12-17 15:00:00,42.63,42.65,42.6,42.62,277600.0,29.6115,29.6254,29.5906,29.6045,277600.0
2010-12-17 15:30:00,42.61,42.62,42.51,42.59,1940200.0,29.5976,29.6045,29.5281,29.5837,1940200.0
2010-12-20 09:30:00,42.49,42.5,42.29,42.32,1279600.0,29.632,29.639,29.4926,29.5135,1279600.0
2010-12-20 10:00:00,42.33,42.45,42.24,42.27,1253200.0,29.5205,29.6041,29.4577,29.4786,1253200.0
2010-12-20 10:30:00,42.28,42.33,42.21,42.22,564600.0,29.4856,29.5205,29.4368,29.4437,564600.0
2010-12-20 11:00:00,42.22,42.38,42.21,42.33,862500.0,29.4437,29.5553,29.4368,29.5205,862500.0
2010-12-20 11:30:00,42.33,42.37,42.32,42.36,306200.0,29.5205,29.5484,29.5135,29.5414,306200.0
2010-12-20 12:00:00,42.36,42.46,42.34,42.44,483700.0,29.5414,29.6111,29.5274,29.5972,483700.0
2010-12-20 12:30:00,42.44,42.44,42.36,42.41,506600.0,29.5972,29.5972,29.5414,29.5763,506600.0
2010-12-20 13:00:00,42.42,42.45,42.4,42.41,183600.0,29.5832,29.6041,29.5693,29.5763,183600.0
2010-12-20 13:30:00,42.41,42.45,42.39,42.43,251100.0,29.5763,29.6041,29.5623,29.5902,251100.0
2010-12-20 14:00:00,42.43,42.53,42.42,42.43,490800.0,29.5902,29.6599,29.5832,29.5902,490800.0
2010-12-20 14:30:00,42.44,42.46,42.39,42.42,381300.0,29.5972,29.6111,29.5623,29.5832,381300.0
2010-12-20 15:00:00,42.42,42.42,42.38,42.4,292400.0,29.5832,29.5832,29.5553,29.5693,292400.0
2010-12-20 15:30:00,42.4,42.42,42.33,42.38,1176400.0,29.5693,29.5832,29.5205,29.5553,1176400.0
2010-12-21 09:30:00,42.97,43.03,42.89,42.96,1703900.0,29.9668,30.0086,29.911,29.9598,1703900.0
2010-12-21 10:00:00,42.96,43.07,42.91,43.03,1257100.0,29.9598,30.0365,29.9249,30.0086,1257100.0
2010-12-21 10:30:00,43.02,43.08,42.97,43.05,625300.0,30.0017,30.0435,29.9668,30.0226,625300.0
2010-12-21 11:00:00,43.04,43.08,43.03,43.07,595900.0,30.0156,30.0435,30.0086,30.0365,595900.0
2010-12-21 11:30:00,43.07,43.18,43.07,43.18,1369600.0,30.0365,30.1132,30.0365,30.1132,1369600.0
2010-12-21 12:00:00,43.18,43.25,43.18,43.24,719000.0,30.1132,30.1621,30.1132,30.1551,719000.0
2010-12-21 12:30:00,43.24,43.3,43.2,43.3,2707600.0,30.1551,30.1969,30.1272,30.1969,2707600.0
2010-12-21 13:00:00,43.3,43.3,43.24,43.25,985500.0,30.1969,30.1969,30.1551,30.1621,985500.0
2010-12-21 13:30:00,43.25,43.3,43.25,43.29,604600.0,30.1621,30.1969,30.1621,30.19,604600.0
2010-12-21 14:00:00,43.3,43.31,43.28,43.3,646700.0,30.1969,30.2039,30.183,30.1969,646700.0
2010-12-21 14:30:00,43.3,43.31,43.28,43.3,523500.0,30.1969,30.2039,30.183,30.1969,523500.0
2010-12-21 15:00:00,43.3,43.31,43.27,43.27,722200.0,30.1969,30.2039,30.176,30.176,722200.0
2010-12-21 15:30:00,43.27,43.33,43.23,43.24,4522400.0,30.176,30.2178,30.1481,30.1551,4522400.0
2010-12-22 09:30:00,43.11,43.19,43.09,43.17,1059300.0,30.0644,30.1202,30.0505,30.1063,1059300.0
2010-12-22 10:00:00,43.17,43.23,43.11,43.22,929000.0,30.1063,30.1481,30.0644,30.1411,929000.0
2010-12-22 10:30:00,43.22,43.23,43.14,43.15,535000.0,30.1411,30.1481,30.0853,30.0923,535000.0
2010-12-22 11:00:00,43.15,43.2,43.14,43.16,368300.0,30.0923,30.1272,30.0853,30.0993,368300.0
2010-12-22 11:30:00,43.17,43.24,43.13,43.18,634900.0,30.1063,30.1551,30.0784,30.1132,634900.0
2010-12-22 12:00:00,43.18,43.2,43.14,43.19,287900.0,30.1132,30.1272,30.0853,30.1202,287900.0
2010-12-22 12:30:00,43.2,43.2,43.16,43.19,292700.0,30.1272,30.1272,30.0993,30.1202,292700.0
2010-12-22 13:00:00,43.19,43.21,43.19,43.21,171300.0,30.1202,30.1342,30.1202,30.1342,171300.0
2010-12-22 13:30:00,43.21,43.21,43.11,43.17,367500.0,30.1342,30.1342,30.0644,30.1063,367500.0
2010-12-22 14:00:00,43.17,43.18,43.14,43.15,235900.0,30.1063,30.1132,30.0853,30.0923,235900.0
2010-12-22 14:30:00,43.16,43.19,43.12,43.18,359900.0,30.0993,30.1202,30.0714,30.1132,359900.0
2010-12-22 15:00:00,43.18,43.19,43.11,43.16,838600.0,30.1132,30.1202,30.0644,30.0993,838600.0
2010-12-22 15:30:00,43.16,43.18,43.12,43.17,1339000.0,30.0993,30.1132,30.0714,30.1063,1339000.0
2010-12-23 09:30:00,42.65,42.71,42.63,42.69,718800.0,29.7436,29.7855,29.7297,29.7715,718800.0
2010-12-23 10:00:00,42.69,42.69,42.6,42.64,894900.0,29.7715,29.7715,29.7088,29.7367,894900.0
2010-12-23 10:30:00,42.65,42.67,42.56,42.57,2751200.0,29.7436,29.7576,29.6809,29.6878,2751200.0
2010-12-23 11:00:00,42.57,42.65,42.56,42.61,416000.0,29.6878,29.7436,29.6809,29.7157,416000.0
2010-12-23 11:30:00,42.62,42.67,42.58,42.64,518900.0,29.7227,29.7576,29.6948,29.7367,518900.0
2010-12-23 12:00:00,42.64,42.65,42.58,42.6,392500.0,29.7367,29.7436,29.6948,29.7088,392500.0
2010-12-23 12:30:00,42.61,42.66,42.59,42.61,391400.0,29.7157,29.7506,29.7018,29.7157,391400.0
2010-12-23 13:00:00,42.61,42.66,42.61,42.63,183200.0,29.7157,29.7506,29.7157,29.7297,183200.0
2010-12-23 13:30:00,42.63,42.64,42.59,42.61,479100.0,29.7297,29.7367,29.7018,29.7157,479100.0
2010-12-23 14:00:00,42.61,42.63,42.53,42.54,528200.0,29.7157,29.7297,29.6599,29.6669,528200.0
2010-12-23 14:30:00,42.54,42.6,42.53,42.6,948600.0,29.6669,29.7088,29.6599,29.7088,948600.0
2010-12-23 15:00:00,42.6,42.61,42.52,42.59,487300.0,29.7088,29.7157,29.653,29.7018,487300.0
2010-12-23 15:30:00,42.59,42.65,42.52,42.64,2211200.0,29.7018,29.7436,29.653,29.7367,2211200.0
2010-12-27 09:30:00,42.25,42.34,42.23,42.31,1102000.0,29.4647,29.5274,29.4507,29.5065,1102000.0
2010-12-27 10:00:00,42.31,42.37,42.29,42.36,715600.0,29.5065,29.5484,29.4926,29.5414,715600.0
2010-12-27 10:30:00,42.36,42.38,42.31,42.33,857800.0,29.5414,29.5553,29.5065,29.5205,857800.0
2010-12-27 11:00:00,42.33,42.41,42.32,42.41,558500.0,29.5205,29.5763,29.5135,29.5763,558500.0
2010-12-27 11:30:00,42.4,42.42,42.38,42.4,553000.0,29.5693,29.5832,29.5553,29.5693,553000.0
2010-12-27 12:00:00,42.4,42.42,42.38,42.4,188400.0,29.5693,29.5832,29.5553,29.5693,188400.0
2010-12-27 12:30:00,42.41,42.43,42.4,42.41,344600.0,29.5763,29.5902,29.5693,29.5763,344600.0
2010-12-27 13:00:00,42.41,42.49,42.4,42.48,173900.0,29.5763,29.632,29.5693,29.6251,173900.0
2010-12-27 13:30:00,42.48,42.61,42.47,42.61,1202800.0,29.6251,29.7157,29.6181,29.7157,1202800.0
2010-12-27 14:00:00,42.61,42.63,42.55,42.57,480000.0,29.7157,29.7297,29.6739,29.6878,480000.0
2010-12-27 14:30:00,42.58,42.71,42.56,42.68,907000.0,29.6948,29.7855,29.6809,29.7645,907000.0
2010-12-27 15:00:00,42.67,42.68,42.6,42.6,267800.0,29.7576,29.7645,29.7088,29.7088,267800.0
2010-12-27 15:30:00,42.6,42.61,42.52,42.56,1825900.0,29.7088,29.7157,29.653,29.6809,1825900.0
2010-12-28 09:30:00,42.15,42.24,41.99,42.0,1341100.0,29.3949,29.4577,29.2833,29.2903,1341100.0
2010-12-28 10:00:00,42.0,42.04,41.91,41.97,1334400.0,29.2903,29.3182,29.2276,29.2694,1334400.0
2010-12-28 10:30:00,41.98,42.08,41.95,41.99,707500.0,29.2764,29.3461,29.2555,29.2833,707500.0
2010-12-28 11:00:00,41.98,42.03,41.97,42.03,407500.0,29.2764,29.3112,29.2694,29.3112,407500.0
2010-12-28 11:30:00,42.03,42.06,42.01,42.03,360900.0,29.3112,29.3322,29.2973,29.3112,360900.0
2010-12-28 12:00:00,42.03,42.09,42.02,42.08,249900.0,29.3112,29.3531,29.3043,29.3461,249900.0
2010-12-28 12:30:00,42.08,42.09,42.06,42.08,229700.0,29.3461,29.3531,29.3322,29.3461,229700.0
2010-12-28 13:00:00,42.08,42.18,42.07,42.17,1152200.0,29.3461,29.4159,29.3391,29.4089,1152200.0
2010-12-28 13:30:00,42.17,42.28,42.15,42.26,1491400.0,29.4089,29.4856,29.3949,29.4716,1491400.0
2010-12-28 14:00:00,42.27,42.29,42.24,42.25,516500.0,29.4786,29.4926,29.4577,29.4647,516500.0
2010-12-28 14:30:00,42.25,42.27,42.22,42.25,320300.0,29.4647,29.4786,29.4437,29.4647,320300.0
2010-12-28 15:00:00,42.25,42.3,42.23,42.24,348500.0,29.4647,29.4995,29.4507,29.4577,348500.0
2010-12-28 15:30:00,42.25,42.3,42.19,42.19,1613200.0,29.4647,29.4995,29.4228,29.4228,1613200.0
2010-12-29 09:30:00,42.67,42.77,42.65,42.75,841000.0,29.7576,29.8273,29.7436,29.8134,841000.0
2010-12-29 10:00:00,42.75,42.81,42.73,42.77,498900.0,29.8134,29.8552,29.7994,29.8273,498900.0
2010-12-29 10:30:00,42.77,42.8,42.76,42.76,397200.0,29.8273,29.8482,29.8203,29.8203,397200.0
2010-12-29 11:00:00,42.77,42.83,42.75,42.83,566100.0,29.8273,29.8692,29.8134,29.8692,566100.0
2010-12-29 11:30:00,42.83,42.9,42.82,42.83,1051600.0,29.8692,29.918,29.8622,29.8692,1051600.0
2010-12-29 12:00:00,42.83,42.86,42.8,42.83,207200.0,29.8692,29.8901,29.8482,29.8692,207200.0
2010-12-29 12:30:00,42.82,42.84,42.8,42.83,299300.0,29.8622,29.8761,29.8482,29.8692,299300.0
2010-12-29 13:00:00,42.84,42.89,42.83,42.88,252000.0,29.8761,29.911,29.8692,29.904,252000.0
2010-12-29 13:30:00,42.89,42.9,42.86,42.86,360900.0,29.911,29.918,29.8901,29.8901,360900.0
2010-12-29 14:00:00,42.87,42.89,42.8,42.82,362100.0,29.8971,29.911,29.8482,29.8622,362100.0
2010-12-29 14:30:00,42.82,42.84,42.81,42.82,440400.0,29.8622,29.8761,29.8552,29.8622,440400.0
2010-12-29 15:00:00,42.82,42.89,42.82,42.88,465400.0,29.8622,29.911,29.8622,29.904,465400.0
2010-12-29 15:30:00,42.88,42.88,42.73,42.76,2189300.0,29.904,29.904,29.7994,29.8203,2189300.0
2010-12-30 09:30:00,42.78,43.0,42.75,42.86,866000.0,29.8343,29.9877,29.8134,29.8901,866000.0
2010-12-30 10:00:00,42.87,42.87,42.77,42.81,335100.0,29.8971,29.8971,29.8273,29.8552,335100.0
2010-12-30 10:30:00,42.81,42.82,42.78,42.79,337500.0,29.8552,29.8622,29.8343,29.8413,337500.0
2010-12-30 11:00:00,42.78,42.8,42.72,42.72,350500.0,29.8343,29.8482,29.7924,29.7924,350500.0
2010-12-30 11:30:00,42.73,42.73,42.66,42.68,254300.0,29.7994,29.7994,29.7506,29.7645,254300.0
2010-12-30 12:00:00,42.69,42.75,42.67,42.7,325100.0,29.7715,29.8134,29.7576,29.7785,325100.0
2010-12-30 12:30:00,42.7,42.71,42.65,42.66,277900.0,29.7785,29.7855,29.7436,29.7506,277900.0
2010-12-30 13:00:00,42.67,42.68,42.63,42.65,330600.0,29.7576,29.7645,29.7297,29.7436,330600.0
2010-12-30 13:30:00,42.65,42.71,42.62,42.68,394200.0,29.7436,29.7855,29.7227,29.7645,394200.0
2010-12-30 14:00:00,42.68,42.75,42.68,42.75,214100.0,29.7645,29.8134,29.7645,29.8134,214100.0
2010-12-30 14:30:00,42.74,42.77,42.72,42.73,383700.0,29.8064,29.8273,29.7924,29.7994,383700.0
2010-12-30 15:00:00,42.73,42.78,42.72,42.77,384400.0,29.7994,29.8343,29.7924,29.8273,384400.0
2010-12-30 15:30:00,42.76,42.82,42.64,42.69,2034100.0,29.8203,29.8622,29.7367,29.7715,2034100.0
2010-12-31 09:30:00,42.91,43.07,42.87,43.01,938900.0,29.9249,30.0365,29.8971,29.9947,938900.0
2010-12-31 10:00:00,43.02,43.07,42.99,43.06,455400.0,30.0017,30.0365,29.9807,30.0296,455400.0
2010-12-31 10:30:00,43.06,43.08,43.0,43.06,445700.0,30.0296,30.0435,29.9877,30.0296,445700.0
2010-12-31 11:00:00,43.06,43.08,42.99,43.0,205700.0,30.0296,30.0435,29.9807,29.9877,205700.0
2010-12-31 11:30:00,43.0,43.01,42.98,43.0,134700.0,29.9877,29.9947,29.9738,29.9877,134700.0
2010-12-31 12:00:00,43.0,43.03,43.0,43.02,178000.0,29.9877,30.0086,29.9877,30.0017,178000.0
2010-12-31 12:30:00,43.02,43.03,42.94,42.99,204900.0,30.0017,30.0086,29.9459,29.9807,204900.0
2010-12-31 13:00:00,42.99,43.04,42.98,43.01,170400.0,29.9807,30.0156,29.9738,29.9947,170400.0
2010-12-31 13:30:00,43.01,43.06,42.99,43.02,234600.0,29.9947,30.0296,29.9807,30.0017,234600.0
2010-12-31 14:00:00,43.02,43.09,43.02,43.08,170600.0,30.0017,30.0505,30.0017,30.0435,170600.0
2010-12-31 14:30:00,43.08,43.1,43.06,43.06,164900.0,30.0435,30.0574,30.0296,30.0296,164900.0
2010-12-31 15:00:00,43.06,43.07,43.02,43.02,235600.0,30.0296,30.0365,30.0017,30.0017,235600.0
2010-12-31 15:30:00,43.02,43.12,42.96,43.07,1613500.0,30.0017,30.0714,29.9598,30.0365,1613500.0
2011-01-03 09:30:00,43.84,43.88,43.7,43.74,3212000.0,30.5735,30.6014,30.4759,30.5038,3212000.0
2011-01-03 10:00:00,43.74,43.88,43.71,43.83,831100.0,30.5038,30.6014,30.4829,30.5665,831100.0
2011-01-03 10:30:00,43.83,43.87,43.77,43.86,869000.0,30.5665,30.5944,30.5247,30.5875,869000.0
2011-01-03 11:00:00,43.87,43.9,43.83,43.84,664600.0,30.5944,30.6154,30.5665,30.5735,664600.0
2011-01-03 11:30:00,43.84,43.88,43.81,43.84,357200.0,30.5735,30.6014,30.5526,30.5735,357200.0
2011-01-03 12:00:00,43.85,43.92,43.75,43.85,564000.0,30.5805,30.6293,30.5108,30.5805,564000.0
2011-01-03 12:30:00,43.85,43.89,43.79,43.81,541100.0,30.5805,30.6084,30.5386,30.5526,541100.0
2011-01-03 13:00:00,43.81,43.84,43.8,43.84,203500.0,30.5526,30.5735,30.5456,30.5735,203500.0
2011-01-03 13:30:00,43.84,43.85,43.82,43.84,146900.0,30.5735,30.5805,30.5596,30.5735,146900.0
2011-01-03 14:00:00,43.84,43.84,43.7,43.71,891400.0,30.5735,30.5735,30.4759,30.4829,891400.0
2011-01-03 14:30:00,43.72,43.73,43.68,43.71,324100.0,30.4898,30.4968,30.4619,30.4829,324100.0
2011-01-03 15:00:00,43.71,43.72,43.63,43.66,530600.0,30.4829,30.4898,30.4271,30.448,530600.0
2011-01-03 15:30:00,43.67,43.78,43.63,43.73,3028000.0,30.455,30.5317,30.4271,30.4968,3028000.0
2011-01-04 09:30:00,44.22,44.3,43.98,44.07,1940800.0,30.8385,30.8943,30.6712,30.7339,1940800.0
2011-01-04 10:00:00,44.07,44.11,43.99,44.04,1183500.0,30.7339,30.7618,30.6781,30.713,1183500.0
2011-01-04 10:30:00,44.04,44.04,43.89,43.9,534600.0,30.713,30.713,30.6084,30.6154,534600.0
2011-01-04 11:00:00,43.91,43.93,43.78,43.9,737200.0,30.6223,30.6363,30.5317,30.6154,737200.0
2011-01-04 11:30:00,43.89,43.92,43.87,43.89,500400.0,30.6084,30.6293,30.5944,30.6084,500400.0
2011-01-04 12:00:00,43.89,43.9,43.81,43.85,812900.0,30.6084,30.6154,30.5526,30.5805,812900.0
2011-01-04 12:30:00,43.85,43.87,43.78,43.87,463500.0,30.5805,30.5944,30.5317,30.5944,463500.0
2011-01-04 13:00:00,43.87,43.91,43.86,43.9,551900.0,30.5944,30.6223,30.5875,30.6154,551900.0
2011-01-04 13:30:00,43.9,43.97,43.88,43.95,610600.0,30.6154,30.6642,30.6014,30.6502,610600.0
2011-01-04 14:00:00,43.95,44.07,43.93,44.06,633900.0,30.6502,30.7339,30.6363,30.7269,633900.0
2011-01-04 14:30:00,44.05,44.08,44.03,44.06,428200.0,30.72,30.7409,30.706,30.7269,428200.0
2011-01-04 15:00:00,44.07,44.17,44.05,44.16,565500.0,30.7339,30.8037,30.72,30.7967,565500.0
2011-01-04 15:30:00,44.16,44.32,44.09,44.29,3129600.0,30.7967,30.9083,30.7479,30.8873,3129600.0
2011-01-05 09:30:00,44.02,44.16,43.99,44.12,1094600.0,30.699,30.7967,30.6781,30.7688,1094600.0
2011-01-05 10:00:00,44.13,44.29,44.12,44.24,951800.0,30.7758,30.8873,30.7688,30.8525,951800.0
2011-01-05 10:30:00,44.24,44.3,44.18,44.26,397600.0,30.8525,30.8943,30.8106,30.8664,397600.0
2011-01-05 11:00:00,44.26,44.39,44.21,44.36,799700.0,30.8664,30.9571,30.8316,30.9362,799700.0
2011-01-05 11:30:00,44.37,44.42,44.2,44.34,603800.0,30.9431,30.978,30.8246,30.9222,603800.0
2011-01-05 12:00:00,44.33,44.37,44.29,44.34,342000.0,30.9152,30.9431,30.8873,30.9222,342000.0
2011-01-05 12:30:00,44.34,44.38,44.32,44.36,189600.0,30.9222,30.9501,30.9083,30.9362,189600.0
2011-01-05 13:00:00,44.37,44.37,44.25,44.29,429900.0,30.9431,30.9431,30.8594,30.8873,429900.0
2011-01-05 13:30:00,44.29,44.34,44.28,44.33,369400.0,30.8873,30.9222,30.8804,30.9152,369400.0
2011-01-05 14:00:00,44.33,44.38,44.3,44.3,185600.0,30.9152,30.9501,30.8943,30.8943,185600.0
2011-01-05 14:30:00,44.31,44.35,44.28,44.34,313400.0,30.9013,30.9292,30.8804,30.9222,313400.0
2011-01-05 15:00:00,44.35,44.41,44.31,44.37,949800.0,30.9292,30.971,30.9013,30.9431,949800.0
2011-01-05 15:30:00,44.38,44.42,44.25,44.34,3376100.0,30.9501,30.978,30.8594,30.9222,3376100.0
2011-01-06 09:30:00,44.05,44.13,44.0,44.02,976900.0,30.72,30.7758,30.6851,30.699,976900.0
2011-01-06 10:00:00,44.02,44.09,43.93,43.98,744100.0,30.699,30.7479,30.6363,30.6712,744100.0
2011-01-06 10:30:00,43.99,44.04,43.89,43.92,598900.0,30.6781,30.713,30.6084,30.6293,598900.0
2011-01-06 11:00:00,43.92,43.93,43.74,43.8,1037300.0,30.6293,30.6363,30.5038,30.5456,1037300.0
2011-01-06 11:30:00,43.8,43.86,43.76,43.85,426500.0,30.5456,30.5875,30.5177,30.5805,426500.0
2011-01-06 12:00:00,43.85,43.87,43.76,43.82,344800.0,30.5805,30.5944,30.5177,30.5596,344800.0
2011-01-06 12:30:00,43.81,43.87,43.79,43.84,267800.0,30.5526,30.5944,30.5386,30.5735,267800.0
2011-01-06 13:00:00,43.84,43.85,43.78,43.79,117400.0,30.5735,30.5805,30.5317,30.5386,117400.0
2011-01-06 13:30:00,43.79,43.89,43.79,43.89,192100.0,30.5386,30.6084,30.5386,30.6084,192100.0
2011-01-06 14:00:00,43.9,43.92,43.82,43.84,354400.0,30.6154,30.6293,30.5596,30.5735,354400.0
2011-01-06 14:30:00,43.84,43.85,43.74,43.79,327000.0,30.5735,30.5805,30.5038,30.5386,327000.0
2011-01-06 15:00:00,43.78,43.89,43.78,43.83,242900.0,30.5317,30.6084,30.5317,30.5665,242900.0
2011-01-06 15:30:00,43.82,44.07,43.8,44.0,2705600.0,30.5596,30.7339,30.5456,30.6851,2705600.0
2011-01-07 09:30:00,43.94,44.02,43.77,43.79,1914200.0,30.6433,30.699,30.5247,30.5386,1914200.0
2011-01-07 10:00:00,43.78,43.91,43.77,43.86,781400.0,30.5317,30.6223,30.5247,30.5875,781400.0
2011-01-07 10:30:00,43.86,43.89,43.73,43.78,487500.0,30.5875,30.6084,30.4968,30.5317,487500.0
2011-01-07 11:00:00,43.77,43.78,43.56,43.57,696100.0,30.5247,30.5317,30.3782,30.3852,696100.0
2011-01-07 11:30:00,43.57,43.59,43.47,43.55,1468200.0,30.3852,30.3992,30.3155,30.3713,1468200.0
2011-01-07 12:00:00,43.55,43.55,43.4,43.41,488700.0,30.3713,30.3713,30.2667,30.2736,488700.0
2011-01-07 12:30:00,43.4,43.42,43.29,43.38,612600.0,30.2667,30.2806,30.19,30.2527,612600.0
2011-01-07 13:00:00,43.4,43.54,43.4,43.49,627900.0,30.2667,30.3643,30.2667,30.3294,627900.0
2011-01-07 13:30:00,43.49,43.58,43.45,43.46,356500.0,30.3294,30.3922,30.3015,30.3085,356500.0
2011-01-07 14:00:00,43.45,43.54,43.44,43.54,210000.0,30.3015,30.3643,30.2946,30.3643,210000.0
2011-01-07 14:30:00,43.53,43.6,43.47,43.55,238100.0,30.3573,30.4061,30.3155,30.3713,238100.0
2011-01-07 15:00:00,43.56,43.67,43.53,43.62,269300.0,30.3782,30.455,30.3573,30.4201,269300.0
2011-01-07 15:30:00,43.62,43.7,43.6,43.67,1419800.0,30.4201,30.4759,30.4061,30.455,1419800.0
2011-01-10 09:30:00,43.3,43.36,43.11,43.12,1406600.0,30.1969,30.2388,30.0644,30.0714,1406600.0
2011-01-10 10:00:00,43.11,43.22,43.07,43.19,998100.0,30.0644,30.1411,30.0365,30.1202,998100.0
2011-01-10 10:30:00,43.2,43.31,43.14,43.18,525200.0,30.1272,30.2039,30.0853,30.1132,525200.0
2011-01-10 11:00:00,43.17,43.19,43.1,43.14,391500.0,30.1063,30.1202,30.0574,30.0853,391500.0
2011-01-10 11:30:00,43.13,43.23,43.09,43.22,226200.0,30.0784,30.1481,30.0505,30.1411,226200.0
2011-01-10 12:00:00,43.21,43.25,43.15,43.21,188700.0,30.1342,30.1621,30.0923,30.1342,188700.0
2011-01-10 12:30:00,43.21,43.24,43.18,43.21,155600.0,30.1342,30.1551,30.1132,30.1342,155600.0
2011-01-10 13:00:00,43.2,43.28,43.18,43.24,265000.0,30.1272,30.183,30.1132,30.1551,265000.0
2011-01-10 13:30:00,43.25,43.27,43.22,43.23,115600.0,30.1621,30.176,30.1411,30.1481,115600.0
2011-01-10 14:00:00,43.22,43.25,43.18,43.24,162000.0,30.1411,30.1621,30.1132,30.1551,162000.0
2011-01-10 14:30:00,43.23,43.29,43.21,43.28,260600.0,30.1481,30.19,30.1342,30.183,260600.0
2011-01-10 15:00:00,43.29,43.4,43.27,43.38,415900.0,30.19,30.2667,30.176,30.2527,415900.0
2011-01-10 15:30:00,43.39,43.41,43.27,43.33,2020100.0,30.2597,30.2736,30.176,30.2178,2020100.0
2011-01-11 09:30:00,43.8,43.87,43.66,43.66,1651600.0,30.5456,30.5944,30.448,30.448,1651600.0
2011-01-11 10:00:00,43.66,43.75,43.65,43.74,553500.0,30.448,30.5108,30.441,30.5038,553500.0
2011-01-11 10:30:00,43.74,43.83,43.7,43.83,280400.0,30.5038,30.5665,30.4759,30.5665,280400.0
2011-01-11 11:00:00,43.83,43.87,43.77,43.81,550300.0,30.5665,30.5944,30.5247,30.5526,550300.0
2011-01-11 11:30:00,43.81,43.84,43.76,43.84,313000.0,30.5526,30.5735,30.5177,30.5735,313000.0
2011-01-11 12:00:00,43.84,43.87,43.8,43.85,329800.0,30.5735,30.5944,30.5456,30.5805,329800.0
2011-01-11 12:30:00,43.85,43.9,43.85,43.86,293000.0,30.5805,30.6154,30.5805,30.5875,293000.0
2011-01-11 13:00:00,43.86,43.89,43.71,43.79,614000.0,30.5875,30.6084,30.4829,30.5386,614000.0
2011-01-11 13:30:00,43.79,43.84,43.69,43.69,560500.0,30.5386,30.5735,30.4689,30.4689,560500.0
2011-01-11 14:00:00,43.69,43.8,43.65,43.79,294500.0,30.4689,30.5456,30.441,30.5386,294500.0
2011-01-11 14:30:00,43.78,43.79,43.73,43.76,321800.0,30.5317,30.5386,30.4968,30.5177,321800.0
2011-01-11 15:00:00,43.76,43.84,43.75,43.81,439800.0,30.5177,30.5735,30.5108,30.5526,439800.0
2011-01-11 15:30:00,43.81,43.82,43.69,43.77,2732400.0,30.5526,30.5596,30.4689,30.5247,2732400.0
2011-01-12 09:30:00,44.74,44.75,44.47,44.48,2555000.0,31.2012,31.2081,31.0129,31.0198,2555000.0
2011-01-12 10:00:00,44.48,44.73,44.46,44.69,1345100.0,31.0198,31.1942,31.0059,31.1663,1345100.0
2011-01-12 10:30:00,44.69,44.73,44.59,44.64,1867800.0,31.1663,31.1942,31.0966,31.1314,1867800.0
2011-01-12 11:00:00,44.64,44.73,44.61,44.73,1789400.0,31.1314,31.1942,31.1105,31.1942,1789400.0
2011-01-12 11:30:00,44.72,44.76,44.71,44.73,533300.0,31.1872,31.2151,31.1802,31.1942,533300.0
2011-01-12 12:00:00,44.73,44.77,44.68,44.73,688100.0,31.1942,31.2221,31.1593,31.1942,688100.0
2011-01-12 12:30:00,44.73,44.75,44.59,44.6,916700.0,31.1942,31.2081,31.0966,31.1035,916700.0
2011-01-12 13:00:00,44.6,44.64,44.55,44.58,607300.0,31.1035,31.1314,31.0687,31.0896,607300.0
2011-01-12 13:30:00,44.58,44.67,44.56,44.65,384800.0,31.0896,31.1523,31.0756,31.1384,384800.0
2011-01-12 14:00:00,44.65,44.73,44.59,44.72,634400.0,31.1384,31.1942,31.0966,31.1872,634400.0
2011-01-12 14:30:00,44.72,44.72,44.69,44.71,322500.0,31.1872,31.1872,31.1663,31.1802,322500.0
2011-01-12 15:00:00,44.71,44.71,44.56,44.61,780700.0,31.1802,31.1802,31.0756,31.1105,780700.0
2011-01-12 15:30:00,44.61,44.75,44.59,44.66,2865200.0,31.1105,31.2081,31.0966,31.1454,2865200.0
2011-01-13 09:30:00,44.71,44.74,44.56,44.59,854600.0,31.1802,31.2012,31.0756,31.0966,854600.0
2011-01-13 10:00:00,44.59,44.59,44.47,44.54,507000.0,31.0966,31.0966,31.0129,31.0617,507000.0
2011-01-13 10:30:00,44.54,44.61,44.51,44.6,414700.0,31.0617,31.1105,31.0408,31.1035,414700.0
2011-01-13 11:00:00,44.59,44.59,44.51,44.54,816200.0,31.0966,31.0966,31.0408,31.0617,816200.0
2011-01-13 11:30:00,44.54,44.64,44.54,44.55,249300.0,31.0617,31.1314,31.0617,31.0687,249300.0
2011-01-13 12:00:00,44.55,44.62,44.51,44.56,634500.0,31.0687,31.1175,31.0408,31.0756,634500.0
2011-01-13 12:30:00,44.56,44.61,44.52,44.58,179300.0,31.0756,31.1105,31.0477,31.0896,179300.0
2011-01-13 13:00:00,44.58,44.6,44.53,44.58,179600.0,31.0896,31.1035,31.0547,31.0896,179600.0
2011-01-13 13:30:00,44.58,44.61,44.56,44.58,127900.0,31.0896,31.1105,31.0756,31.0896,127900.0
2011-01-13 14:00:00,44.57,44.6,44.45,44.46,767300.0,31.0826,31.1035,30.9989,31.0059,767300.0
2011-01-13 14:30:00,44.46,44.49,44.38,44.4,1297300.0,31.0059,31.0268,30.9501,30.9641,1297300.0
2011-01-13 15:00:00,44.39,44.47,44.39,44.41,654000.0,30.9571,31.0129,30.9571,30.971,654000.0
2011-01-13 15:30:00,44.41,44.6,44.39,44.55,2210900.0,30.971,31.1035,30.9571,31.0687,2210900.0
2011-01-14 09:30:00,44.42,44.53,44.37,44.48,1377600.0,30.978,31.0547,30.9431,31.0198,1377600.0
2011-01-14 10:00:00,44.48,44.54,44.41,44.41,803200.0,31.0198,31.0617,30.971,30.971,803200.0
2011-01-14 10:30:00,44.41,44.58,44.4,44.52,330200.0,30.971,31.0896,30.9641,31.0477,330200.0
2011-01-14 11:00:00,44.52,44.6,44.52,44.54,301300.0,31.0477,31.1035,31.0477,31.0617,301300.0
2011-01-14 11:30:00,44.55,44.55,44.46,44.48,516700.0,31.0687,31.0687,31.0059,31.0198,516700.0
2011-01-14 12:00:00,44.48,44.51,44.46,44.48,492400.0,31.0198,31.0408,31.0059,31.0198,492400.0
2011-01-14 12:30:00,44.48,44.51,44.44,44.46,241300.0,31.0198,31.0408,30.992,31.0059,241300.0
2011-01-14 13:00:00,44.47,44.5,44.45,44.49,76300.0,31.0129,31.0338,30.9989,31.0268,76300.0
2011-01-14 13:30:00,44.49,44.54,44.47,44.53,211300.0,31.0268,31.0617,31.0129,31.0547,211300.0
2011-01-14 14:00:00,44.52,44.59,44.52,44.56,216700.0,31.0477,31.0966,31.0477,31.0756,216700.0
2011-01-14 14:30:00,44.56,44.56,44.51,44.52,213800.0,31.0756,31.0756,31.0408,31.0477,213800.0
2011-01-14 15:00:00,44.52,44.55,44.5,44.5,513600.0,31.0477,31.0687,31.0338,31.0338,513600.0
2011-01-14 15:30:00,44.51,44.58,44.48,44.54,1909900.0,31.0408,31.0896,31.0198,31.0617,1909900.0
2011-01-18 09:30:00,44.09,44.26,44.0,44.0,2239000.0,30.7479,30.8664,30.6851,30.6851,2239000.0
2011-01-18 10:00:00,44.0,44.12,43.96,44.08,857700.0,30.6851,30.7688,30.6572,30.7409,857700.0
2011-01-18 10:30:00,44.08,44.08,43.97,44.02,738000.0,30.7409,30.7409,30.6642,30.699,738000.0
2011-01-18 11:00:00,44.01,44.14,44.01,44.13,341700.0,30.6921,30.7827,30.6921,30.7758,341700.0
2011-01-18 11:30:00,44.13,44.15,44.09,44.1,421000.0,30.7758,30.7897,30.7479,30.7548,421000.0
2011-01-18 12:00:00,44.11,44.12,44.05,44.06,215900.0,30.7618,30.7688,30.72,30.7269,215900.0
2011-01-18 12:30:00,44.05,44.12,44.05,44.08,143500.0,30.72,30.7688,30.72,30.7409,143500.0
2011-01-18 13:00:00,44.09,44.14,44.08,44.14,187700.0,30.7479,30.7827,30.7409,30.7827,187700.0
2011-01-18 13:30:00,44.14,44.17,44.12,44.13,158800.0,30.7827,30.8037,30.7688,30.7758,158800.0
2011-01-18 14:00:00,44.13,44.16,44.11,44.16,228800.0,30.7758,30.7967,30.7618,30.7967,228800.0
2011-01-18 14:30:00,44.15,44.19,44.12,44.16,424500.0,30.7897,30.8176,30.7688,30.7967,424500.0
2011-01-18 15:00:00,44.17,44.19,44.14,44.17,323000.0,30.8037,30.8176,30.7827,30.8037,323000.0
2011-01-18 15:30:00,44.17,44.27,44.16,44.23,1499400.0,30.8037,30.8734,30.7967,30.8455,1499400.0
2011-01-19 09:30:00,44.53,44.61,44.43,44.53,3352400.0,31.0547,31.1105,30.985,31.0547,3352400.0
2011-01-19 10:00:00,44.54,44.6,44.39,44.41,1666700.0,31.0617,31.1035,30.9571,30.971,1666700.0
2011-01-19 10:30:00,44.41,44.42,44.31,44.37,1029800.0,30.971,30.978,30.9013,30.9431,1029800.0
2011-01-19 11:00:00,44.38,44.38,44.31,44.33,805100.0,30.9501,30.9501,30.9013,30.9152,805100.0
2011-01-19 11:30:00,44.33,44.37,44.31,44.34,1315100.0,30.9152,30.9431,30.9013,30.9222,1315100.0
2011-01-19 12:00:00,44.34,44.35,44.31,44.32,407600.0,30.9222,30.9292,30.9013,30.9083,407600.0
2011-01-19 12:30:00,44.31,44.36,44.28,44.35,1944600.0,30.9013,30.9362,30.8804,30.9292,1944600.0
2011-01-19 13:00:00,44.35,44.37,44.3,44.36,284300.0,30.9292,30.9431,30.8943,30.9362,284300.0
2011-01-19 13:30:00,44.37,44.38,44.31,44.34,289000.0,30.9431,30.9501,30.9013,30.9222,289000.0
2011-01-19 14:00:00,44.34,44.35,44.26,44.29,549000.0,30.9222,30.9292,30.8664,30.8873,549000.0
2011-01-19 14:30:00,44.3,44.3,44.15,44.18,556100.0,30.8943,30.8943,30.7897,30.8106,556100.0
2011-01-19 15:00:00,44.19,44.25,44.12,44.24,582500.0,30.8176,30.8594,30.7688,30.8525,582500.0
2011-01-19 15:30:00,44.24,44.35,44.17,44.34,2903800.0,30.8525,30.9292,30.8037,30.9222,2903800.0
2011-01-20 09:30:00,43.84,43.85,43.55,43.6,2979100.0,30.5735,30.5805,30.3713,30.4061,2979100.0
2011-01-20 10:00:00,43.6,43.63,43.35,43.42,2330300.0,30.4061,30.4271,30.2318,30.2806,2330300.0
2011-01-20 10:30:00,43.42,43.43,43.16,43.19,3174500.0,30.2806,30.2876,30.0993,30.1202,3174500.0
2011-01-20 11:00:00,43.19,43.26,43.16,43.19,1351600.0,30.1202,30.169,30.0993,30.1202,1351600.0
2011-01-20 11:30:00,43.19,43.3,43.11,43.29,1324000.0,30.1202,30.1969,30.0644,30.19,1324000.0
2011-01-20 12:00:00,43.3,43.4,43.29,43.39,623300.0,30.1969,30.2667,30.19,30.2597,623300.0
2011-01-20 12:30:00,43.39,43.42,43.35,43.39,444400.0,30.2597,30.2806,30.2318,30.2597,444400.0
2011-01-20 13:00:00,43.39,43.39,43.28,43.35,495000.0,30.2597,30.2597,30.183,30.2318,495000.0
2011-01-20 13:30:00,43.35,43.44,43.34,43.43,368900.0,30.2318,30.2946,30.2248,30.2876,368900.0
2011-01-20 14:00:00,43.44,43.58,43.44,43.55,616200.0,30.2946,30.3922,30.2946,30.3713,616200.0
2011-01-20 14:30:00,43.55,43.63,43.53,43.56,1018100.0,30.3713,30.4271,30.3573,30.3782,1018100.0
2011-01-20 15:00:00,43.55,43.56,43.47,43.49,804900.0,30.3713,30.3782,30.3155,30.3294,804900.0
2011-01-20 15:30:00,43.5,43.71,43.46,43.64,3984800.0,30.3364,30.4829,30.3085,30.434,3984800.0
2011-01-21 09:30:00,43.69,43.83,43.58,43.82,1485500.0,30.4689,30.5665,30.3922,30.5596,1485500.0
2011-01-21 10:00:00,43.83,43.83,43.62,43.62,1247000.0,30.5665,30.5665,30.4201,30.4201,1247000.0
2011-01-21 10:30:00,43.62,43.67,43.5,43.53,1256300.0,30.4201,30.455,30.3364,30.3573,1256300.0
2011-01-21 11:00:00,43.54,43.55,43.38,43.41,1139300.0,30.3643,30.3713,30.2527,30.2736,1139300.0
2011-01-21 11:30:00,43.42,43.43,43.28,43.36,1167200.0,30.2806,30.2876,30.183,30.2388,1167200.0
2011-01-21 12:00:00,43.35,43.39,43.31,43.37,346500.0,30.2318,30.2597,30.2039,30.2457,346500.0
2011-01-21 12:30:00,43.37,43.37,43.25,43.31,380400.0,30.2457,30.2457,30.1621,30.2039,380400.0
2011-01-21 13:00:00,43.31,43.33,43.23,43.28,464100.0,30.2039,30.2178,30.1481,30.183,464100.0
2011-01-21 13:30:00,43.28,43.33,43.25,43.3,469400.0,30.183,30.2178,30.1621,30.1969,469400.0
2011-01-21 14:00:00,43.3,43.31,43.21,43.23,555500.0,30.1969,30.2039,30.1342,30.1481,555500.0
2011-01-21 14:30:00,43.23,43.32,43.22,43.23,490200.0,30.1481,30.2109,30.1411,30.1481,490200.0
2011-01-21 15:00:00,43.24,43.31,43.24,43.27,736300.0,30.1551,30.2039,30.1551,30.176,736300.0
2011-01-21 15:30:00,43.27,43.3,43.18,43.18,3871200.0,30.176,30.1969,30.1132,30.1132,3871200.0
2011-01-24 09:30:00,42.99,43.09,42.93,42.95,1161200.0,29.9807,30.0505,29.9389,29.9528,1161200.0
2011-01-24 10:00:00,42.95,43.1,42.94,43.05,676200.0,29.9528,30.0574,29.9459,30.0226,676200.0
2011-01-24 10:30:00,43.06,43.14,43.04,43.05,556600.0,30.0296,30.0853,30.0156,30.0226,556600.0
2011-01-24 11:00:00,43.05,43.07,42.97,43.02,1372600.0,30.0226,30.0365,29.9668,30.0017,1372600.0
2011-01-24 11:30:00,43.01,43.05,42.97,43.0,896300.0,29.9947,30.0226,29.9668,29.9877,896300.0
2011-01-24 12:00:00,43.0,43.08,42.99,43.04,525500.0,29.9877,30.0435,29.9807,30.0156,525500.0
2011-01-24 12:30:00,43.04,43.06,43.01,43.02,208800.0,30.0156,30.0296,29.9947,30.0017,208800.0
2011-01-24 13:00:00,43.01,43.08,42.99,43.05,407300.0,29.9947,30.0435,29.9807,30.0226,407300.0
2011-01-24 13:30:00,43.05,43.08,43.02,43.03,263200.0,30.0226,30.0435,30.0017,30.0086,263200.0
2011-01-24 14:00:00,43.03,43.16,43.02,43.1,562700.0,30.0086,30.0993,30.0017,30.0574,562700.0
2011-01-24 14:30:00,43.1,43.13,43.05,43.07,495000.0,30.0574,30.0784,30.0226,30.0365,495000.0
2011-01-24 15:00:00,43.06,43.1,43.03,43.03,686500.0,30.0296,30.0574,30.0086,30.0086,686500.0
2011-01-24 15:30:00,43.04,43.13,43.04,43.08,1650100.0,30.0156,30.0784,30.0156,30.0435,1650100.0
2011-01-25 09:30:00,42.76,42.9,42.59,42.9,963800.0,29.8203,29.918,29.7018,29.918,963800.0
2011-01-25 10:00:00,42.84,42.93,42.66,42.67,1343200.0,29.8761,29.9389,29.7506,29.7576,1343200.0
2011-01-25 10:30:00,42.67,42.79,42.67,42.78,716600.0,29.7576,29.8413,29.7576,29.8343,716600.0
2011-01-25 11:00:00,42.78,42.79,42.48,42.49,1380800.0,29.8343,29.8413,29.6251,29.632,1380800.0
2011-01-25 11:30:00,42.49,42.51,42.44,42.49,796600.0,29.632,29.646,29.5972,29.632,796600.0
2011-01-25 12:00:00,42.49,42.65,42.49,42.64,691500.0,29.632,29.7436,29.632,29.7367,691500.0
2011-01-25 12:30:00,42.64,42.66,42.6,42.64,217400.0,29.7367,29.7506,29.7088,29.7367,217400.0
2011-01-25 13:00:00,42.64,42.65,42.54,42.56,284400.0,29.7367,29.7436,29.6669,29.6809,284400.0
2011-01-25 13:30:00,42.55,42.61,42.55,42.57,288400.0,29.6739,29.7157,29.6739,29.6878,288400.0
2011-01-25 14:00:00,42.57,42.57,42.46,42.48,582600.0,29.6878,29.6878,29.6111,29.6251,582600.0
2011-01-25 14:30:00,42.47,42.55,42.46,42.53,706700.0,29.6181,29.6739,29.6111,29.6599,706700.0
2011-01-25 15:00:00,42.51,42.74,42.5,42.73,1377800.0,29.646,29.8064,29.639,29.7994,1377800.0
2011-01-25 15:30:00,42.73,42.88,42.66,42.84,2762000.0,29.7994,29.904,29.7506,29.8761,2762000.0
2011-01-26 09:30:00,43.13,43.18,42.95,42.98,1226100.0,30.0784,30.1132,29.9528,29.9738,1226100.0
2011-01-26 10:00:00,42.98,43.2,42.96,43.2,1285300.0,29.9738,30.1272,29.9598,30.1272,1285300.0
2011-01-26 10:30:00,43.2,43.22,43.05,43.08,715600.0,30.1272,30.1411,30.0226,30.0435,715600.0
2011-01-26 11:00:00,43.07,43.11,43.0,43.0,616100.0,30.0365,30.0644,29.9877,29.9877,616100.0
2011-01-26 11:30:00,43.0,43.07,42.98,43.01,396700.0,29.9877,30.0365,29.9738,29.9947,396700.0
2011-01-26 12:00:00,43.0,43.07,42.98,43.03,440400.0,29.9877,30.0365,29.9738,30.0086,440400.0
2011-01-26 12:30:00,43.02,43.04,42.92,42.99,1618700.0,30.0017,30.0156,29.9319,29.9807,1618700.0
2011-01-26 13:00:00,42.99,43.1,42.95,43.05,834500.0,29.9807,30.0574,29.9528,30.0226,834500.0
2011-01-26 13:30:00,43.05,43.07,43.01,43.05,217900.0,30.0226,30.0365,29.9947,30.0226,217900.0
2011-01-26 14:00:00,43.04,43.15,43.03,43.06,945000.0,30.0156,30.0923,30.0086,30.0296,945000.0
2011-01-26 14:30:00,43.06,43.17,43.04,43.14,502100.0,30.0296,30.1063,30.0156,30.0853,502100.0
2011-01-26 15:00:00,43.14,43.18,43.07,43.14,818800.0,30.0853,30.1132,30.0365,30.0853,818800.0
2011-01-26 15:30:00,43.14,43.16,43.05,43.06,2197400.0,30.0853,30.0993,30.0226,30.0296,2197400.0
2011-01-27 09:30:00,43.21,43.26,43.1,43.23,1046000.0,30.1342,30.169,30.0574,30.1481,1046000.0
2011-01-27 10:00:00,43.24,43.31,43.2,43.31,682500.0,30.1551,30.2039,30.1272,30.2039,682500.0
2011-01-27 10:30:00,43.31,43.35,43.21,43.21,520100.0,30.2039,30.2318,30.1342,30.1342,520100.0
2011-01-27 11:00:00,43.21,43.22,43.01,43.03,715000.0,30.1342,30.1411,29.9947,30.0086,715000.0
2011-01-27 11:30:00,43.03,43.1,43.03,43.08,297400.0,30.0086,30.0574,30.0086,30.0435,297400.0
2011-01-27 12:00:00,43.08,43.15,43.06,43.15,328300.0,30.0435,30.0923,30.0296,30.0923,328300.0
2011-01-27 12:30:00,43.14,43.25,43.14,43.19,962000.0,30.0853,30.1621,30.0853,30.1202,962000.0
2011-01-27 13:00:00,43.19,43.2,43.16,43.17,148300.0,30.1202,30.1272,30.0993,30.1063,148300.0
2011-01-27 13:30:00,43.17,43.29,43.17,43.27,1411900.0,30.1063,30.19,30.1063,30.176,1411900.0
2011-01-27 14:00:00,43.28,43.31,43.22,43.22,429400.0,30.183,30.2039,30.1411,30.1411,429400.0
2011-01-27 14:30:00,43.22,43.31,43.19,43.26,328100.0,30.1411,30.2039,30.1202,30.169,328100.0
2011-01-27 15:00:00,43.25,43.27,43.21,43.25,380700.0,30.1621,30.176,30.1342,30.1621,380700.0
2011-01-27 15:30:00,43.25,43.26,43.12,43.16,2258100.0,30.1621,30.169,30.0714,30.0993,2258100.0
2011-01-28 09:30:00,42.95,43.0,42.73,42.73,1193300.0,29.9528,29.9877,29.7994,29.7994,1193300.0
2011-01-28 10:00:00,42.73,42.74,42.51,42.58,1479700.0,29.7994,29.8064,29.646,29.6948,1479700.0
2011-01-28 10:30:00,42.58,42.59,42.37,42.42,946800.0,29.6948,29.7018,29.5484,29.5832,946800.0
2011-01-28 11:00:00,42.42,42.46,42.37,42.37,619300.0,29.5832,29.6111,29.5484,29.5484,619300.0
2011-01-28 11:30:00,42.38,42.38,42.08,42.12,1428200.0,29.5553,29.5553,29.3461,29.374,1428200.0
2011-01-28 12:00:00,42.12,42.23,42.02,42.15,2226600.0,29.374,29.4507,29.3043,29.3949,2226600.0
2011-01-28 12:30:00,42.14,42.38,42.12,42.35,1675500.0,29.388,29.5553,29.374,29.5344,1675500.0
2011-01-28 13:00:00,42.36,42.37,42.11,42.11,2249000.0,29.5414,29.5484,29.367,29.367,2249000.0
2011-01-28 13:30:00,42.12,42.16,42.0,42.14,982600.0,29.374,29.4019,29.2903,29.388,982600.0
2011-01-28 14:00:00,42.15,42.21,42.0,42.01,1025600.0,29.3949,29.4368,29.2903,29.2973,1025600.0
2011-01-28 14:30:00,42.01,42.12,42.0,42.02,1364100.0,29.2973,29.374,29.2903,29.3043,1364100.0
2011-01-28 15:00:00,42.02,42.06,41.89,41.9,1072300.0,29.3043,29.3322,29.2136,29.2206,1072300.0
2011-01-28 15:30:00,41.9,42.13,41.89,42.04,5388000.0,29.2206,29.381,29.2136,29.3182,5388000.0
2011-01-31 09:30:00,42.53,42.61,42.4,42.5,4485800.0,29.6599,29.7157,29.5693,29.639,4485800.0
2011-01-31 10:00:00,42.51,42.64,42.49,42.61,1552500.0,29.646,29.7367,29.632,29.7157,1552500.0
2011-01-31 10:30:00,42.62,42.75,42.6,42.72,1215700.0,29.7227,29.8134,29.7088,29.7924,1215700.0
2011-01-31 11:00:00,42.72,42.8,42.69,42.78,862600.0,29.7924,29.8482,29.7715,29.8343,862600.0
2011-01-31 11:30:00,42.78,42.84,42.75,42.83,1106200.0,29.8343,29.8761,29.8134,29.8692,1106200.0
2011-01-31 12:00:00,42.83,42.91,42.82,42.89,623500.0,29.8692,29.9249,29.8622,29.911,623500.0
2011-01-31 12:30:00,42.89,42.9,42.76,42.78,424100.0,29.911,29.918,29.8203,29.8343,424100.0
2011-01-31 13:00:00,42.79,42.82,42.7,42.71,502100.0,29.8413,29.8622,29.7785,29.7855,502100.0
2011-01-31 13:30:00,42.71,42.73,42.62,42.67,533700.0,29.7855,29.7994,29.7227,29.7576,533700.0
2011-01-31 14:00:00,42.68,42.7,42.56,42.57,473100.0,29.7645,29.7785,29.6809,29.6878,473100.0
2011-01-31 14:30:00,42.56,42.59,42.5,42.58,522400.0,29.6809,29.7018,29.639,29.6948,522400.0
2011-01-31 15:00:00,42.57,42.64,42.48,42.5,3084000.0,29.6878,29.7367,29.6251,29.639,3084000.0
2011-01-31 15:30:00,42.5,42.66,42.48,42.58,4264200.0,29.639,29.7506,29.6251,29.6948,4264200.0
2011-02-01 09:30:00,42.76,42.86,42.62,42.85,1203100.0,29.8203,29.8901,29.7227,29.8831,1203100.0
2011-02-01 10:00:00,42.86,42.96,42.78,42.92,1022400.0,29.8901,29.9598,29.8343,29.9319,1022400.0
2011-02-01 10:30:00,42.92,42.97,42.82,42.89,5976600.0,29.9319,29.9668,29.8622,29.911,5976600.0
2011-02-01 11:00:00,42.89,42.89,42.78,42.81,622800.0,29.911,29.911,29.8343,29.8552,622800.0
2011-02-01 11:30:00,42.81,42.91,42.8,42.87,768000.0,29.8552,29.9249,29.8482,29.8971,768000.0
2011-02-01 12:00:00,42.86,43.0,42.83,42.98,706900.0,29.8901,29.9877,29.8692,29.9738,706900.0
2011-02-01 12:30:00,42.98,43.02,42.93,43.02,780600.0,29.9738,30.0017,29.9389,30.0017,780600.0
2011-02-01 13:00:00,43.01,43.03,42.94,42.95,441300.0,29.9947,30.0086,29.9459,29.9528,441300.0
2011-02-01 13:30:00,42.96,42.96,42.9,42.91,364100.0,29.9598,29.9598,29.918,29.9249,364100.0
2011-02-01 14:00:00,42.9,42.97,42.9,42.9,325700.0,29.918,29.9668,29.918,29.918,325700.0
2011-02-01 14:30:00,42.9,42.94,42.86,42.94,609800.0,29.918,29.9459,29.8901,29.9459,609800.0
2011-02-01 15:00:00,42.94,42.95,42.88,42.91,783000.0,29.9459,29.9528,29.904,29.9249,783000.0
2011-02-01 15:30:00,42.9,42.94,42.8,42.85,3228800.0,29.918,29.9459,29.8482,29.8831,3228800.0
2011-02-02 09:30:00,42.98,43.04,42.9,43.0,1240300.0,29.9738,30.0156,29.918,29.9877,1240300.0
2011-02-02 10:00:00,43.01,43.08,42.91,43.06,899700.0,29.9947,30.0435,29.9249,30.0296,899700.0
2011-02-02 10:30:00,43.06,43.08,42.91,43.0,1121500.0,30.0296,30.0435,29.9249,29.9877,1121500.0
2011-02-02 11:00:00,43.0,43.0,42.89,42.96,545600.0,29.9877,29.9877,29.911,29.9598,545600.0
2011-02-02 11:30:00,42.95,42.99,42.93,42.96,234800.0,29.9528,29.9807,29.9389,29.9598,234800.0
2011-02-02 12:00:00,42.96,42.97,42.89,42.89,229600.0,29.9598,29.9668,29.911,29.911,229600.0
2011-02-02 12:30:00,42.89,42.91,42.87,42.87,230400.0,29.911,29.9249,29.8971,29.8971,230400.0
2011-02-02 13:00:00,42.86,42.89,42.84,42.87,385700.0,29.8901,29.911,29.8761,29.8971,385700.0
2011-02-02 13:30:00,42.87,42.91,42.86,42.87,377900.0,29.8971,29.9249,29.8901,29.8971,377900.0
2011-02-02 14:00:00,42.87,42.88,42.83,42.86,239400.0,29.8971,29.904,29.8692,29.8901,239400.0
2011-02-02 14:30:00,42.86,42.88,42.83,42.88,322500.0,29.8901,29.904,29.8692,29.904,322500.0
2011-02-02 15:00:00,42.87,42.89,42.82,42.82,317500.0,29.8971,29.911,29.8622,29.8622,317500.0
2011-02-02 15:30:00,42.82,42.87,42.75,42.82,1548300.0,29.8622,29.8971,29.8134,29.8622,1548300.0
2011-02-03 09:30:00,42.93,42.95,42.77,42.85,1104000.0,29.9389,29.9528,29.8273,29.8831,1104000.0
2011-02-03 10:00:00,42.86,42.88,42.63,42.74,988400.0,29.8901,29.904,29.7297,29.8064,988400.0
2011-02-03 10:30:00,42.74,42.78,42.65,42.67,2522100.0,29.8064,29.8343,29.7436,29.7576,2522100.0
2011-02-03 11:00:00,42.66,42.67,42.58,42.65,913500.0,29.7506,29.7576,29.6948,29.7436,913500.0
2011-02-03 11:30:00,42.65,42.77,42.64,42.74,269900.0,29.7436,29.8273,29.7367,29.8064,269900.0
2011-02-03 12:00:00,42.74,42.76,42.63,42.68,419200.0,29.8064,29.8203,29.7297,29.7645,419200.0
2011-02-03 12:30:00,42.69,42.71,42.62,42.67,284600.0,29.7715,29.7855,29.7227,29.7576,284600.0
2011-02-03 13:00:00,42.67,42.69,42.63,42.68,323800.0,29.7576,29.7715,29.7297,29.7645,323800.0
2011-02-03 13:30:00,42.67,42.68,42.6,42.62,265300.0,29.7576,29.7645,29.7088,29.7227,265300.0
2011-02-03 14:00:00,42.63,42.69,42.6,42.65,344800.0,29.7297,29.7715,29.7088,29.7436,344800.0
2011-02-03 14:30:00,42.66,42.81,42.65,42.77,671700.0,29.7506,29.8552,29.7436,29.8273,671700.0
2011-02-03 15:00:00,42.77,42.82,42.73,42.77,645900.0,29.8273,29.8622,29.7994,29.8273,645900.0
2011-02-03 15:30:00,42.77,42.8,42.68,42.7,1100400.0,29.8273,29.8482,29.7645,29.7785,1100400.0
2011-02-04 09:30:00,42.78,42.85,42.61,42.65,1321000.0,29.8343,29.8831,29.7157,29.7436,1321000.0
2011-02-04 10:00:00,42.65,42.71,42.61,42.7,865400.0,29.7436,29.7855,29.7157,29.7785,865400.0
2011-02-04 10:30:00,42.7,42.71,42.45,42.51,1036300.0,29.7785,29.7855,29.6041,29.646,1036300.0
2011-02-04 11:00:00,42.5,42.56,42.42,42.51,628700.0,29.639,29.6809,29.5832,29.646,628700.0
2011-02-04 11:30:00,42.52,42.59,42.51,42.52,369600.0,29.653,29.7018,29.646,29.653,369600.0
2011-02-04 12:00:00,42.53,42.64,42.52,42.64,458600.0,29.6599,29.7367,29.653,29.7367,458600.0
2011-02-04 12:30:00,42.64,42.67,42.62,42.63,349700.0,29.7367,29.7576,29.7227,29.7297,349700.0
2011-02-04 13:00:00,42.63,42.77,42.62,42.72,518100.0,29.7297,29.8273,29.7227,29.7924,518100.0
2011-02-04 13:30:00,42.73,42.74,42.68,42.7,279700.0,29.7994,29.8064,29.7645,29.7785,279700.0
2011-02-04 14:00:00,42.71,42.71,42.66,42.67,314100.0,29.7855,29.7855,29.7506,29.7576,314100.0
2011-02-04 14:30:00,42.67,42.69,42.59,42.68,547800.0,29.7576,29.7715,29.7018,29.7645,547800.0
2011-02-04 15:00:00,42.68,42.84,42.67,42.81,878900.0,29.7645,29.8761,29.7576,29.8552,878900.0
2011-02-04 15:30:00,42.81,42.89,42.78,42.86,1961600.0,29.8552,29.911,29.8343,29.8901,1961600.0
2011-02-07 09:30:00,42.42,42.58,42.39,42.52,1509400.0,29.5832,29.6948,29.5623,29.653,1509400.0
2011-02-07 10:00:00,42.52,42.63,42.52,42.57,771000.0,29.653,29.7297,29.653,29.6878,771000.0
2011-02-07 10:30:00,42.57,42.65,42.55,42.62,623100.0,29.6878,29.7436,29.6739,29.7227,623100.0
2011-02-07 11:00:00,42.62,42.68,42.58,42.58,520700.0,29.7227,29.7645,29.6948,29.6948,520700.0
2011-02-07 11:30:00,42.58,42.63,42.54,42.55,415100.0,29.6948,29.7297,29.6669,29.6739,415100.0
2011-02-07 12:00:00,42.56,42.57,42.49,42.5,512200.0,29.6809,29.6878,29.632,29.639,512200.0
2011-02-07 12:30:00,42.49,42.55,42.49,42.52,354500.0,29.632,29.6739,29.632,29.653,354500.0
2011-02-07 13:00:00,42.51,42.54,42.5,42.5,183700.0,29.646,29.6669,29.639,29.639,183700.0
2011-02-07 13:30:00,42.51,42.58,42.49,42.58,294600.0,29.646,29.6948,29.632,29.6948,294600.0
2011-02-07 14:00:00,42.58,42.58,42.52,42.54,269300.0,29.6948,29.6948,29.653,29.6669,269300.0
2011-02-07 14:30:00,42.53,42.54,42.48,42.51,215500.0,29.6599,29.6669,29.6251,29.646,215500.0
2011-02-07 15:00:00,42.5,42.54,42.4,42.42,649200.0,29.639,29.6669,29.5693,29.5832,649200.0
2011-02-07 15:30:00,42.42,42.51,42.4,42.49,2566600.0,29.5832,29.646,29.5693,29.632,2566600.0
2011-02-08 09:30:00,42.43,42.44,42.3,42.39,1785300.0,29.5902,29.5972,29.4995,29.5623,1785300.0
2011-02-08 10:00:00,42.38,42.58,42.38,42.54,1491400.0,29.5553,29.6948,29.5553,29.6669,1491400.0
2011-02-08 10:30:00,42.55,42.57,42.5,42.5,900100.0,29.6739,29.6878,29.639,29.639,900100.0
2011-02-08 11:00:00,42.51,42.52,42.41,42.46,823500.0,29.646,29.653,29.5763,29.6111,823500.0
2011-02-08 11:30:00,42.45,42.51,42.45,42.48,910800.0,29.6041,29.646,29.6041,29.6251,910800.0
2011-02-08 12:00:00,42.48,42.52,42.47,42.51,448400.0,29.6251,29.653,29.6181,29.646,448400.0
2011-02-08 12:30:00,42.51,42.54,42.5,42.54,417100.0,29.646,29.6669,29.639,29.6669,417100.0
2011-02-08 13:00:00,42.53,42.55,42.5,42.51,287900.0,29.6599,29.6739,29.639,29.646,287900.0
2011-02-08 13:30:00,42.51,42.52,42.48,42.51,214300.0,29.646,29.653,29.6251,29.646,214300.0
2011-02-08 14:00:00,42.51,42.55,42.5,42.55,221800.0,29.646,29.6739,29.639,29.6739,221800.0
2011-02-08 14:30:00,42.55,42.62,42.55,42.57,559400.0,29.6739,29.7227,29.6739,29.6878,559400.0
2011-02-08 15:00:00,42.57,42.62,42.56,42.57,349200.0,29.6878,29.7227,29.6809,29.6878,349200.0
2011-02-08 15:30:00,42.57,42.62,42.5,42.57,2771500.0,29.6878,29.7227,29.639,29.6878,2771500.0
2011-02-09 09:30:00,41.8,41.87,41.48,41.49,6332200.0,29.1508,29.1997,28.9277,28.9347,6332200.0
2011-02-09 10:00:00,41.49,41.72,41.49,41.57,1828300.0,28.9347,29.0951,28.9347,28.9904,1828300.0
2011-02-09 10:30:00,41.57,41.62,41.54,41.54,1928400.0,28.9904,29.0253,28.9695,28.9695,1928400.0
2011-02-09 11:00:00,41.55,41.55,41.28,41.36,2345500.0,28.9765,28.9765,28.7882,28.844,2345500.0
2011-02-09 11:30:00,41.35,41.42,41.32,41.36,1012600.0,28.837,28.8858,28.8161,28.844,1012600.0
2011-02-09 12:00:00,41.36,41.43,41.31,41.34,970000.0,28.844,28.8928,28.8091,28.83,970000.0
2011-02-09 12:30:00,41.35,41.42,41.32,41.34,1608400.0,28.837,28.8858,28.8161,28.83,1608400.0
2011-02-09 13:00:00,41.33,41.4,41.31,41.39,622600.0,28.8231,28.8719,28.8091,28.8649,622600.0
2011-02-09 13:30:00,41.4,41.41,41.32,41.33,1144300.0,28.8719,28.8789,28.8161,28.8231,1144300.0
2011-02-09 14:00:00,41.32,41.33,41.22,41.27,2920700.0,28.8161,28.8231,28.7464,28.7812,2920700.0
2011-02-09 14:30:00,41.27,41.3,41.2,41.21,1213500.0,28.7812,28.8022,28.7324,28.7394,1213500.0
2011-02-09 15:00:00,41.2,41.36,41.2,41.36,1303400.0,28.7324,28.844,28.7324,28.844,1303400.0
2011-02-09 15:30:00,41.36,41.61,41.33,41.5,4652600.0,28.844,29.0183,28.8231,28.9416,4652600.0
2011-02-10 09:30:00,40.85,41.11,40.8,40.98,3718400.0,28.4883,28.6696,28.4535,28.579,3718400.0
2011-02-10 10:00:00,40.98,41.34,40.92,41.27,3246000.0,28.579,28.83,28.5371,28.7812,3246000.0
2011-02-10 10:30:00,41.27,41.41,41.23,41.31,1227900.0,28.7812,28.8789,28.7533,28.8091,1227900.0
2011-02-10 11:00:00,41.3,41.5,41.28,41.49,1247600.0,28.8022,28.9416,28.7882,28.9347,1247600.0
2011-02-10 11:30:00,41.5,41.54,41.45,41.46,798900.0,28.9416,28.9695,28.9068,28.9137,798900.0
2011-02-10 12:00:00,41.47,41.47,41.41,41.43,624800.0,28.9207,28.9207,28.8789,28.8928,624800.0
2011-02-10 12:30:00,41.43,41.45,41.3,41.31,653900.0,28.8928,28.9068,28.8022,28.8091,653900.0
2011-02-10 13:00:00,41.31,41.41,41.29,41.3,578800.0,28.8091,28.8789,28.7952,28.8022,578800.0
2011-02-10 13:30:00,41.3,41.33,41.24,41.31,384900.0,28.8022,28.8231,28.7603,28.8091,384900.0
2011-02-10 14:00:00,41.31,41.36,41.3,41.34,682300.0,28.8091,28.844,28.8022,28.83,682300.0
2011-02-10 14:30:00,41.34,41.37,41.31,41.32,1171000.0,28.83,28.851,28.8091,28.8161,1171000.0
2011-02-10 15:00:00,41.31,41.37,41.3,41.37,900300.0,28.8091,28.851,28.8022,28.851,900300.0
2011-02-10 15:30:00,41.37,41.43,41.25,41.34,3648400.0,28.851,28.8928,28.7673,28.83,3648400.0
2011-02-11 09:30:00,41.16,41.33,41.11,41.3,2547100.0,28.7045,28.8231,28.6696,28.8022,2547100.0
2011-02-11 10:00:00,41.31,41.47,41.29,41.46,2051900.0,28.8091,28.9207,28.7952,28.9137,2051900.0
2011-02-11 10:30:00,41.46,41.71,41.44,41.68,738500.0,28.9137,29.0881,28.8998,29.0672,738500.0
2011-02-11 11:00:00,41.69,41.82,41.67,41.8,2041100.0,29.0741,29.1648,29.0602,29.1508,2041100.0
2011-02-11 11:30:00,41.79,41.79,41.66,41.67,737600.0,29.1439,29.1439,29.0532,29.0602,737600.0
2011-02-11 12:00:00,41.67,41.71,41.58,41.61,533100.0,29.0602,29.0881,28.9974,29.0183,533100.0
2011-02-11 12:30:00,41.61,41.74,41.61,41.72,627700.0,29.0183,29.109,29.0183,29.0951,627700.0
2011-02-11 13:00:00,41.73,41.76,41.7,41.75,302600.0,29.102,29.1229,29.0811,29.116,302600.0
2011-02-11 13:30:00,41.75,41.76,41.66,41.68,421700.0,29.116,29.1229,29.0532,29.0672,421700.0
2011-02-11 14:00:00,41.68,41.81,41.68,41.81,457800.0,29.0672,29.1578,29.0672,29.1578,457800.0
2011-02-11 14:30:00,41.8,41.86,41.67,41.75,719900.0,29.1508,29.1927,29.0602,29.116,719900.0
2011-02-11 15:00:00,41.75,41.77,41.73,41.75,664200.0,29.116,29.1299,29.102,29.116,664200.0
2011-02-11 15:30:00,41.75,41.79,41.63,41.64,2014100.0,29.116,29.1439,29.0323,29.0393,2014100.0
2011-02-14 09:30:00,41.95,42.14,41.94,42.01,2613900.0,29.2555,29.388,29.2485,29.2973,2613900.0
2011-02-14 10:00:00,42.01,42.09,42.0,42.05,1170500.0,29.2973,29.3531,29.2903,29.3252,1170500.0
2011-02-14 10:30:00,42.05,42.06,41.95,41.98,1418700.0,29.3252,29.3322,29.2555,29.2764,1418700.0
2011-02-14 11:00:00,41.98,42.02,41.93,42.0,794700.0,29.2764,29.3043,29.2415,29.2903,794700.0
2011-02-14 11:30:00,42.01,42.05,42.0,42.05,400800.0,29.2973,29.3252,29.2903,29.3252,400800.0
2011-02-14 12:00:00,42.05,42.05,42.04,42.05,288800.0,29.3252,29.3252,29.3182,29.3252,288800.0
2011-02-14 12:30:00,42.05,42.05,42.02,42.03,285300.0,29.3252,29.3252,29.3043,29.3112,285300.0
2011-02-14 13:00:00,42.03,42.05,42.01,42.04,282500.0,29.3112,29.3252,29.2973,29.3182,282500.0
2011-02-14 13:30:00,42.04,42.07,42.02,42.07,272300.0,29.3182,29.3391,29.3043,29.3391,272300.0
2011-02-14 14:00:00,42.07,42.07,42.0,42.04,272800.0,29.3391,29.3391,29.2903,29.3182,272800.0
2011-02-14 14:30:00,42.05,42.07,42.03,42.05,423300.0,29.3252,29.3391,29.3112,29.3252,423300.0
2011-02-14 15:00:00,42.05,42.07,41.97,41.98,668800.0,29.3252,29.3391,29.2694,29.2764,668800.0
2011-02-14 15:30:00,41.97,42.0,41.84,41.9,2731400.0,29.2694,29.2903,29.1787,29.2206,2731400.0
2011-02-15 09:30:00,41.63,41.73,41.59,41.67,1558500.0,29.0323,29.102,29.0044,29.0602,1558500.0
2011-02-15 10:00:00,41.66,41.68,41.5,41.51,1612500.0,29.0532,29.0672,28.9416,28.9486,1612500.0
2011-02-15 10:30:00,41.5,41.64,41.49,41.64,697500.0,28.9416,29.0393,28.9347,29.0393,697500.0
2011-02-15 11:00:00,41.64,41.72,41.64,41.69,334200.0,29.0393,29.0951,29.0393,29.0741,334200.0
2011-02-15 11:30:00,41.69,41.73,41.64,41.69,265900.0,29.0741,29.102,29.0393,29.0741,265900.0
2011-02-15 12:00:00,41.69,41.81,41.68,41.8,478800.0,29.0741,29.1578,29.0672,29.1508,478800.0
2011-02-15 12:30:00,41.8,41.85,41.79,41.81,271100.0,29.1508,29.1857,29.1439,29.1578,271100.0
2011-02-15 13:00:00,41.8,41.84,41.78,41.81,224600.0,29.1508,29.1787,29.1369,29.1578,224600.0
2011-02-15 13:30:00,41.82,41.86,41.79,41.8,356800.0,29.1648,29.1927,29.1439,29.1508,356800.0
2011-02-15 14:00:00,41.8,41.81,41.62,41.64,785900.0,29.1508,29.1578,29.0253,29.0393,785900.0
2011-02-15 14:30:00,41.64,41.75,41.64,41.74,242900.0,29.0393,29.116,29.0393,29.109,242900.0
2011-02-15 15:00:00,41.73,41.8,41.7,41.77,488800.0,29.102,29.1508,29.0811,29.1299,488800.0
2011-02-15 15:30:00,41.77,41.86,41.73,41.8,3048200.0,29.1299,29.1927,29.102,29.1508,3048200.0
2011-02-16 09:30:00,41.94,42.15,41.93,42.03,1239300.0,29.2485,29.3949,29.2415,29.3112,1239300.0
2011-02-16 10:00:00,42.02,42.3,42.02,42.28,2206600.0,29.3043,29.4995,29.3043,29.4856,2206600.0
2011-02-16 10:30:00,42.28,42.55,42.27,42.44,3100800.0,29.4856,29.6739,29.4786,29.5972,3100800.0
2011-02-16 11:00:00,42.44,42.46,42.32,42.32,859200.0,29.5972,29.6111,29.5135,29.5135,859200.0
2011-02-16 11:30:00,42.33,42.33,42.23,42.29,561900.0,29.5205,29.5205,29.4507,29.4926,561900.0
2011-02-16 12:00:00,42.29,42.3,42.16,42.22,951000.0,29.4926,29.4995,29.4019,29.4437,951000.0
2011-02-16 12:30:00,42.22,42.32,42.21,42.31,294100.0,29.4437,29.5135,29.4368,29.5065,294100.0
2011-02-16 13:00:00,42.31,42.34,42.26,42.33,334900.0,29.5065,29.5274,29.4716,29.5205,334900.0
2011-02-16 13:30:00,42.33,42.39,42.32,42.34,547700.0,29.5205,29.5623,29.5135,29.5274,547700.0
2011-02-16 14:00:00,42.35,42.42,42.3,42.37,673000.0,29.5344,29.5832,29.4995,29.5484,673000.0
2011-02-16 14:30:00,42.37,42.48,42.36,42.4,791900.0,29.5484,29.6251,29.5414,29.5693,791900.0
2011-02-16 15:00:00,42.39,42.48,42.31,42.35,745700.0,29.5623,29.6251,29.5065,29.5344,745700.0
2011-02-16 15:30:00,42.36,42.43,42.26,42.3,2801400.0,29.5414,29.5902,29.4716,29.4995,2801400.0
2011-02-17 09:30:00,42.36,42.46,42.33,42.38,1031300.0,29.5414,29.6111,29.5205,29.5553,1031300.0
2011-02-17 10:00:00,42.39,42.49,42.1,42.4,589900.0,29.5623,29.632,29.3601,29.5693,589900.0
2011-02-17 10:30:00,42.41,42.44,42.39,42.4,217400.0,29.5763,29.5972,29.5623,29.5693,217400.0
2011-02-17 11:00:00,42.41,42.62,42.4,42.62,481400.0,29.5763,29.7227,29.5693,29.7227,481400.0
2011-02-17 11:30:00,42.62,42.72,42.61,42.71,1755900.0,29.7227,29.7924,29.7157,29.7855,1755900.0
2011-02-17 12:00:00,42.71,42.73,42.67,42.68,511200.0,29.7855,29.7994,29.7576,29.7645,511200.0
2011-02-17 12:30:00,42.68,42.7,42.62,42.65,209000.0,29.7645,29.7785,29.7227,29.7436,209000.0
2011-02-17 13:00:00,42.65,42.7,42.63,42.67,339300.0,29.7436,29.7785,29.7297,29.7576,339300.0
2011-02-17 13:30:00,42.67,42.7,42.63,42.7,629600.0,29.7576,29.7785,29.7297,29.7785,629600.0
2011-02-17 14:00:00,42.71,42.75,42.65,42.65,424600.0,29.7855,29.8134,29.7436,29.7436,424600.0
2011-02-17 14:30:00,42.65,42.66,42.61,42.66,171400.0,29.7436,29.7506,29.7157,29.7506,171400.0
2011-02-17 15:00:00,42.67,42.68,42.64,42.64,237500.0,29.7576,29.7645,29.7367,29.7367,237500.0
2011-02-17 15:30:00,42.64,42.68,42.6,42.62,1587100.0,29.7367,29.7645,29.7088,29.7227,1587100.0
2011-02-18 09:30:00,42.98,43.02,42.69,42.79,4999300.0,29.9738,30.0017,29.7715,29.8413,4999300.0
2011-02-18 10:00:00,42.78,42.82,42.66,42.72,1210300.0,29.8343,29.8622,29.7506,29.7924,1210300.0
2011-02-18 10:30:00,42.72,42.81,42.72,42.77,522400.0,29.7924,29.8552,29.7924,29.8273,522400.0
2011-02-18 11:00:00,42.76,42.87,42.7,42.87,1220200.0,29.8203,29.8971,29.7785,29.8971,1220200.0
2011-02-18 11:30:00,42.87,42.91,42.85,42.89,386400.0,29.8971,29.9249,29.8831,29.911,386400.0
2011-02-18 12:00:00,42.88,42.93,42.87,42.92,310800.0,29.904,29.9389,29.8971,29.9319,310800.0
2011-02-18 12:30:00,42.93,42.93,42.85,42.86,606400.0,29.9389,29.9389,29.8831,29.8901,606400.0
2011-02-18 13:00:00,42.85,42.86,42.77,42.77,467800.0,29.8831,29.8901,29.8273,29.8273,467800.0
2011-02-18 13:30:00,42.78,42.78,42.63,42.72,955200.0,29.8343,29.8343,29.7297,29.7924,955200.0
2011-02-18 14:00:00,42.72,42.73,42.6,42.6,243800.0,29.7924,29.7994,29.7088,29.7088,243800.0
2011-02-18 14:30:00,42.6,42.7,42.58,42.66,411600.0,29.7088,29.7785,29.6948,29.7506,411600.0
2011-02-18 15:00:00,42.67,42.67,42.61,42.62,435200.0,29.7576,29.7576,29.7157,29.7227,435200.0
2011-02-18 15:30:00,42.62,42.79,42.62,42.77,1740700.0,29.7227,29.8413,29.7227,29.8273,1740700.0
2011-02-22 09:30:00,41.73,41.85,41.63,41.85,2579000.0,29.102,29.1857,29.0323,29.1857,2579000.0
2011-02-22 10:00:00,41.83,41.86,41.69,41.69,1542200.0,29.1718,29.1927,29.0741,29.0741,1542200.0
2011-02-22 10:30:00,41.7,41.79,41.66,41.72,708000.0,29.0811,29.1439,29.0532,29.0951,708000.0
2011-02-22 11:00:00,41.71,41.72,41.49,41.53,2153500.0,29.0881,29.0951,28.9347,28.9625,2153500.0
2011-02-22 11:30:00,41.52,41.55,41.33,41.43,1605700.0,28.9556,28.9765,28.8231,28.8928,1605700.0
2011-02-22 12:00:00,41.43,41.43,41.29,41.3,915500.0,28.8928,28.8928,28.7952,28.8022,915500.0
2011-02-22 12:30:00,41.3,41.32,41.14,41.17,1425100.0,28.8022,28.8161,28.6906,28.7115,1425100.0
2011-02-22 13:00:00,41.17,41.27,41.03,41.08,1053100.0,28.7115,28.7812,28.6139,28.6487,1053100.0
2011-02-22 13:30:00,41.09,41.18,41.04,41.09,532100.0,28.6557,28.7185,28.6208,28.6557,532100.0
2011-02-22 14:00:00,41.1,41.23,41.0,41.23,1201500.0,28.6627,28.7533,28.5929,28.7533,1201500.0
2011-02-22 14:30:00,41.23,41.42,41.23,41.33,1317800.0,28.7533,28.8858,28.7533,28.8231,1317800.0
2011-02-22 15:00:00,41.32,41.36,41.09,41.09,1104700.0,28.8161,28.844,28.6557,28.6557,1104700.0
2011-02-22 15:30:00,41.11,41.29,41.09,41.22,3837300.0,28.6696,28.7952,28.6557,28.7464,3837300.0
2011-02-23 09:30:00,41.21,41.43,41.14,41.19,1565000.0,28.7394,28.8928,28.6906,28.7254,1565000.0
2011-02-23 10:00:00,41.19,41.4,41.08,41.37,1061800.0,28.7254,28.8719,28.6487,28.851,1061800.0
2011-02-23 10:30:00,41.36,41.41,41.19,41.36,1014800.0,28.844,28.8789,28.7254,28.844,1014800.0
2011-02-23 11:00:00,41.37,41.43,41.33,41.4,988700.0,28.851,28.8928,28.8231,28.8719,988700.0
2011-02-23 11:30:00,41.39,41.4,41.15,41.2,1334400.0,28.8649,28.8719,28.6975,28.7324,1334400.0
2011-02-23 12:00:00,41.19,41.19,41.01,41.15,882000.0,28.7254,28.7254,28.5999,28.6975,882000.0
2011-02-23 12:30:00,41.15,41.2,40.96,41.0,1152400.0,28.6975,28.7324,28.565,28.5929,1152400.0
2011-02-23 13:00:00,41.0,41.04,40.84,40.93,1257400.0,28.5929,28.6208,28.4814,28.5441,1257400.0
2011-02-23 13:30:00,40.93,41.11,40.9,41.06,1067600.0,28.5441,28.6696,28.5232,28.6348,1067600.0
2011-02-23 14:00:00,41.05,41.25,41.04,41.21,1110200.0,28.6278,28.7673,28.6208,28.7394,1110200.0
2011-02-23 14:30:00,41.21,41.24,41.06,41.23,1123900.0,28.7394,28.7603,28.6348,28.7533,1123900.0
2011-02-23 15:00:00,41.23,41.28,41.15,41.21,990300.0,28.7533,28.7882,28.6975,28.7394,990300.0
2011-02-23 15:30:00,41.21,41.27,41.17,41.24,2110300.0,28.7394,28.7812,28.7115,28.7603,2110300.0
2011-02-24 09:30:00,41.11,41.36,41.08,41.24,1893100.0,28.6696,28.844,28.6487,28.7603,1893100.0
2011-02-24 10:00:00,41.24,41.29,41.13,41.19,787400.0,28.7603,28.7952,28.6836,28.7254,787400.0
2011-02-24 10:30:00,41.21,41.27,41.1,41.19,705000.0,28.7394,28.7812,28.6627,28.7254,705000.0
2011-02-24 11:00:00,41.19,41.23,41.08,41.21,415500.0,28.7254,28.7533,28.6487,28.7394,415500.0
2011-02-24 11:30:00,41.22,41.26,41.06,41.13,416500.0,28.7464,28.7743,28.6348,28.6836,416500.0
2011-02-24 12:00:00,41.13,41.16,41.0,41.01,514100.0,28.6836,28.7045,28.5929,28.5999,514100.0
2011-02-24 12:30:00,41.01,41.04,40.94,41.02,640800.0,28.5999,28.6208,28.5511,28.6069,640800.0
2011-02-24 13:00:00,41.02,41.1,40.97,41.0,224500.0,28.6069,28.6627,28.572,28.5929,224500.0
2011-02-24 13:30:00,41.01,41.05,40.83,40.86,607700.0,28.5999,28.6278,28.4744,28.4953,607700.0
2011-02-24 14:00:00,40.87,41.11,40.85,41.04,1284000.0,28.5023,28.6696,28.4883,28.6208,1284000.0
2011-02-24 14:30:00,41.04,41.14,41.0,41.12,539700.0,28.6208,28.6906,28.5929,28.6766,539700.0
2011-02-24 15:00:00,41.11,41.32,41.07,41.3,969400.0,28.6696,28.8161,28.6418,28.8022,969400.0
2011-02-24 15:30:00,41.3,41.32,41.13,41.15,1461400.0,28.8022,28.8161,28.6836,28.6975,1461400.0
2011-02-25 09:30:00,41.68,41.7,41.55,41.68,807500.0,29.0672,29.0811,28.9765,29.0672,807500.0
2011-02-25 10:00:00,41.68,41.8,41.68,41.74,929600.0,29.0672,29.1508,29.0672,29.109,929600.0
2011-02-25 10:30:00,41.75,41.82,41.68,41.77,501200.0,29.116,29.1648,29.0672,29.1299,501200.0
2011-02-25 11:00:00,41.77,41.79,41.58,41.58,1235800.0,29.1299,29.1439,28.9974,28.9974,1235800.0
2011-02-25 11:30:00,41.59,41.61,41.51,41.58,427300.0,29.0044,29.0183,28.9486,28.9974,427300.0
2011-02-25 12:00:00,41.59,41.76,41.58,41.75,1071800.0,29.0044,29.1229,28.9974,29.116,1071800.0
2011-02-25 12:30:00,41.75,41.76,41.71,41.71,294200.0,29.116,29.1229,29.0881,29.0881,294200.0
2011-02-25 13:00:00,41.72,41.81,41.71,41.77,277800.0,29.0951,29.1578,29.0881,29.1299,277800.0
2011-02-25 13:30:00,41.77,41.77,41.71,41.77,297000.0,29.1299,29.1299,29.0881,29.1299,297000.0
2011-02-25 14:00:00,41.77,41.84,41.74,41.8,336500.0,29.1299,29.1787,29.109,29.1508,336500.0
2011-02-25 14:30:00,41.81,41.85,41.78,41.8,305800.0,29.1578,29.1857,29.1369,29.1508,305800.0
2011-02-25 15:00:00,41.81,41.81,41.74,41.78,276200.0,29.1578,29.1578,29.109,29.1369,276200.0
2011-02-25 15:30:00,41.78,41.84,41.7,41.84,1613700.0,29.1369,29.1787,29.0811,29.1787,1613700.0
2011-02-28 09:30:00,42.32,42.45,42.27,42.39,1805000.0,29.5135,29.6041,29.4786,29.5623,1805000.0
2011-02-28 10:00:00,42.38,42.43,42.32,42.35,1283400.0,29.5553,29.5902,29.5135,29.5344,1283400.0
2011-02-28 10:30:00,42.35,42.37,42.28,42.37,960200.0,29.5344,29.5484,29.4856,29.5484,960200.0
2011-02-28 11:00:00,42.36,42.39,42.26,42.26,253100.0,29.5414,29.5623,29.4716,29.4716,253100.0
2011-02-28 11:30:00,42.27,42.36,42.24,42.33,465500.0,29.4786,29.5414,29.4577,29.5205,465500.0
2011-02-28 12:00:00,42.34,42.36,42.31,42.33,219400.0,29.5274,29.5414,29.5065,29.5205,219400.0
2011-02-28 12:30:00,42.34,42.37,42.27,42.3,400900.0,29.5274,29.5484,29.4786,29.4995,400900.0
2011-02-28 13:00:00,42.3,42.3,42.2,42.24,487600.0,29.4995,29.4995,29.4298,29.4577,487600.0
2011-02-28 13:30:00,42.24,42.28,42.17,42.18,287600.0,29.4577,29.4856,29.4089,29.4159,287600.0
2011-02-28 14:00:00,42.17,42.28,42.15,42.28,293900.0,29.4089,29.4856,29.3949,29.4856,293900.0
2011-02-28 14:30:00,42.27,42.33,42.26,42.33,162900.0,29.4786,29.5205,29.4716,29.5205,162900.0
2011-02-28 15:00:00,42.32,42.4,42.25,42.39,745500.0,29.5135,29.5693,29.4647,29.5623,745500.0
2011-02-28 15:30:00,42.39,42.51,42.29,42.45,2405100.0,29.5623,29.646,29.4926,29.6041,2405100.0
2011-03-01 09:30:00,42.67,42.68,42.43,42.53,3151000.0,29.7576,29.7645,29.5902,29.6599,3151000.0
2011-03-01 10:00:00,42.53,42.6,42.29,42.3,1640400.0,29.6599,29.7088,29.4926,29.4995,1640400.0
2011-03-01 10:30:00,42.3,42.51,42.25,42.49,1236900.0,29.4995,29.646,29.4647,29.632,1236900.0
2011-03-01 11:00:00,42.49,42.55,42.42,42.42,712500.0,29.632,29.6739,29.5832,29.5832,712500.0
2011-03-01 11:30:00,42.42,42.45,42.29,42.3,459800.0,29.5832,29.6041,29.4926,29.4995,459800.0
2011-03-01 12:00:00,42.29,42.29,42.15,42.18,925100.0,29.4926,29.4926,29.3949,29.4159,925100.0
2011-03-01 12:30:00,42.18,42.31,42.16,42.2,427200.0,29.4159,29.5065,29.4019,29.4298,427200.0
2011-03-01 13:00:00,42.2,42.25,42.07,42.14,494600.0,29.4298,29.4647,29.3391,29.388,494600.0
2011-03-01 13:30:00,42.13,42.18,42.03,42.14,830600.0,29.381,29.4159,29.3112,29.388,830600.0
2011-03-01 14:00:00,42.15,42.15,42.02,42.04,1219800.0,29.3949,29.3949,29.3043,29.3182,1219800.0
2011-03-01 14:30:00,42.04,42.17,42.02,42.07,810600.0,29.3182,29.4089,29.3043,29.3391,810600.0
2011-03-01 15:00:00,42.08,42.16,42.04,42.15,954300.0,29.3461,29.4019,29.3182,29.3949,954300.0
2011-03-01 15:30:00,42.14,42.24,42.09,42.15,3058400.0,29.388,29.4577,29.3531,29.3949,3058400.0
2011-03-02 09:30:00,42.32,42.58,42.28,42.57,2052300.0,29.5135,29.6948,29.4856,29.6878,2052300.0
2011-03-02 10:00:00,42.57,42.65,42.47,42.5,596800.0,29.6878,29.7436,29.6181,29.639,596800.0
2011-03-02 10:30:00,42.5,42.73,42.47,42.67,888200.0,29.639,29.7994,29.6181,29.7576,888200.0
2011-03-02 11:00:00,42.66,42.78,42.65,42.7,1316300.0,29.7506,29.8343,29.7436,29.7785,1316300.0
2011-03-02 11:30:00,42.7,42.72,42.46,42.46,1915100.0,29.7785,29.7924,29.6111,29.6111,1915100.0
2011-03-02 12:00:00,42.46,42.57,42.42,42.55,712600.0,29.6111,29.6878,29.5832,29.6739,712600.0
2011-03-02 12:30:00,42.54,42.68,42.54,42.62,255700.0,29.6669,29.7645,29.6669,29.7227,255700.0
2011-03-02 13:00:00,42.63,42.69,42.55,42.59,361800.0,29.7297,29.7715,29.6739,29.7018,361800.0
2011-03-02 13:30:00,42.59,42.61,42.5,42.55,287200.0,29.7018,29.7157,29.639,29.6739,287200.0
2011-03-02 14:00:00,42.55,42.66,42.47,42.55,342600.0,29.6739,29.7506,29.6181,29.6739,342600.0
2011-03-02 14:30:00,42.56,42.7,42.55,42.65,402300.0,29.6809,29.7785,29.6739,29.7436,402300.0
2011-03-02 15:00:00,42.65,42.72,42.63,42.64,691500.0,29.7436,29.7924,29.7297,29.7367,691500.0
2011-03-02 15:30:00,42.63,42.67,42.53,42.56,2380300.0,29.7297,29.7576,29.6599,29.6809,2380300.0
2011-03-03 09:30:00,42.89,43.14,42.89,43.07,1529300.0,29.911,30.0853,29.911,30.0365,1529300.0
2011-03-03 10:00:00,43.07,43.11,42.93,42.99,1201300.0,30.0365,30.0644,29.9389,29.9807,1201300.0
2011-03-03 10:30:00,43.0,43.22,42.97,43.13,1152800.0,29.9877,30.1411,29.9668,30.0784,1152800.0
2011-03-03 11:00:00,43.13,43.2,43.11,43.12,473500.0,30.0784,30.1272,30.0644,30.0714,473500.0
2011-03-03 11:30:00,43.13,43.22,43.07,43.21,408600.0,30.0784,30.1411,30.0365,30.1342,408600.0
2011-03-03 12:00:00,43.21,43.22,43.16,43.18,174500.0,30.1342,30.1411,30.0993,30.1132,174500.0
2011-03-03 12:30:00,43.17,43.18,43.12,43.14,159300.0,30.1063,30.1132,30.0714,30.0853,159300.0
2011-03-03 13:00:00,43.14,43.2,43.13,43.17,366800.0,30.0853,30.1272,30.0784,30.1063,366800.0
2011-03-03 13:30:00,43.17,43.18,43.15,43.18,523500.0,30.1063,30.1132,30.0923,30.1132,523500.0
2011-03-03 14:00:00,43.17,43.25,43.15,43.16,1250800.0,30.1063,30.1621,30.0923,30.0993,1250800.0
2011-03-03 14:30:00,43.17,43.26,43.15,43.25,453500.0,30.1063,30.169,30.0923,30.1621,453500.0
2011-03-03 15:00:00,43.24,43.3,43.2,43.22,1152800.0,30.1551,30.1969,30.1272,30.1411,1152800.0
2011-03-03 15:30:00,43.22,43.36,43.19,43.33,4251300.0,30.1411,30.2388,30.1202,30.2178,4251300.0
2011-03-04 09:30:00,43.44,43.52,43.36,43.4,2725400.0,30.2946,30.3504,30.2388,30.2667,2725400.0
2011-03-04 10:00:00,43.41,43.43,43.06,43.15,1523000.0,30.2736,30.2876,30.0296,30.0923,1523000.0
2011-03-04 10:30:00,43.15,43.26,43.12,43.22,834600.0,30.0923,30.169,30.0714,30.1411,834600.0
2011-03-04 11:00:00,43.22,43.25,43.14,43.22,496500.0,30.1411,30.1621,30.0853,30.1411,496500.0
2011-03-04 11:30:00,43.22,43.32,43.13,43.14,584800.0,30.1411,30.2109,30.0784,30.0853,584800.0
2011-03-04 12:00:00,43.14,43.15,42.97,43.0,523900.0,30.0853,30.0923,29.9668,29.9877,523900.0
2011-03-04 12:30:00,43.01,43.13,42.97,43.09,502800.0,29.9947,30.0784,29.9668,30.0505,502800.0
2011-03-04 13:00:00,43.09,43.14,43.05,43.07,316200.0,30.0505,30.0853,30.0226,30.0365,316200.0
2011-03-04 13:30:00,43.07,43.16,43.05,43.12,427600.0,30.0365,30.0993,30.0226,30.0714,427600.0
2011-03-04 14:00:00,43.11,43.17,43.05,43.14,380300.0,30.0644,30.1063,30.0226,30.0853,380300.0
2011-03-04 14:30:00,43.14,43.22,43.09,43.21,544700.0,30.0853,30.1411,30.0505,30.1342,544700.0
2011-03-04 15:00:00,43.22,43.28,43.12,43.18,1115200.0,30.1411,30.183,30.0714,30.1132,1115200.0
2011-03-04 15:30:00,43.17,43.45,43.09,43.43,4252700.0,30.1063,30.3015,30.0505,30.2876,4252700.0
2011-03-07 09:30:00,43.56,43.85,43.54,43.77,2156200.0,30.3782,30.5805,30.3643,30.5247,2156200.0
2011-03-07 10:00:00,43.78,43.82,43.58,43.68,1668800.0,30.5317,30.5596,30.3922,30.4619,1668800.0
2011-03-07 10:30:00,43.7,43.7,43.33,43.41,968400.0,30.4759,30.4759,30.2178,30.2736,968400.0
2011-03-07 11:00:00,43.4,43.4,43.28,43.37,883500.0,30.2667,30.2667,30.183,30.2457,883500.0
2011-03-07 11:30:00,43.37,43.38,43.15,43.17,1152200.0,30.2457,30.2527,30.0923,30.1063,1152200.0
2011-03-07 12:00:00,43.17,43.23,43.12,43.13,701300.0,30.1063,30.1481,30.0714,30.0784,701300.0
2011-03-07 12:30:00,43.12,43.2,43.05,43.06,476900.0,30.0714,30.1272,30.0226,30.0296,476900.0
2011-03-07 13:00:00,43.06,43.15,43.01,43.12,649400.0,30.0296,30.0923,29.9947,30.0714,649400.0
2011-03-07 13:30:00,43.12,43.15,43.07,43.12,368000.0,30.0714,30.0923,30.0365,30.0714,368000.0
2011-03-07 14:00:00,43.12,43.2,43.04,43.15,447700.0,30.0714,30.1272,30.0156,30.0923,447700.0
2011-03-07 14:30:00,43.15,43.18,43.11,43.15,264100.0,30.0923,30.1132,30.0644,30.0923,264100.0
2011-03-07 15:00:00,43.15,43.24,43.07,43.21,624200.0,30.0923,30.1551,30.0365,30.1342,624200.0
2011-03-07 15:30:00,43.21,43.26,43.11,43.12,1775000.0,30.1342,30.169,30.0644,30.0714,1775000.0
2011-03-08 09:30:00,43.86,43.9,43.5,43.68,3583200.0,30.5875,30.6154,30.3364,30.4619,3583200.0
2011-03-08 10:00:00,43.68,44.11,43.68,43.99,5676100.0,30.4619,30.7618,30.4619,30.6781,5676100.0
2011-03-08 10:30:00,44.0,44.12,43.94,44.07,1593300.0,30.6851,30.7688,30.6433,30.7339,1593300.0
2011-03-08 11:00:00,44.07,44.23,44.06,44.22,2965600.0,30.7339,30.8455,30.7269,30.8385,2965600.0
2011-03-08 11:30:00,44.22,44.3,44.18,44.3,979400.0,30.8385,30.8943,30.8106,30.8943,979400.0
2011-03-08 12:00:00,44.3,44.33,44.27,44.3,995800.0,30.8943,30.9152,30.8734,30.8943,995800.0
2011-03-08 12:30:00,44.3,44.34,44.19,44.25,872800.0,30.8943,30.9222,30.8176,30.8594,872800.0
2011-03-08 13:00:00,44.24,44.36,44.21,44.34,1368500.0,30.8525,30.9362,30.8316,30.9222,1368500.0
2011-03-08 13:30:00,44.35,44.36,44.27,44.27,550100.0,30.9292,30.9362,30.8734,30.8734,550100.0
2011-03-08 14:00:00,44.28,44.3,44.13,44.24,912000.0,30.8804,30.8943,30.7758,30.8525,912000.0
2011-03-08 14:30:00,44.25,44.3,44.17,44.27,610100.0,30.8594,30.8943,30.8037,30.8734,610100.0
2011-03-08 15:00:00,44.26,44.27,44.12,44.16,1103500.0,30.8664,30.8734,30.7688,30.7967,1103500.0
2011-03-08 15:30:00,44.17,44.2,44.08,44.13,3670700.0,30.8037,30.8246,30.7409,30.7758,3670700.0
2011-03-09 09:30:00,44.23,44.31,44.04,44.21,3108500.0,30.8455,30.9013,30.713,30.8316,3108500.0
2011-03-09 10:00:00,44.21,44.38,44.12,44.35,1218400.0,30.8316,30.9501,30.7688,30.9292,1218400.0
2011-03-09 10:30:00,44.35,44.4,44.14,44.21,1929200.0,30.9292,30.9641,30.7827,30.8316,1929200.0
2011-03-09 11:00:00,44.2,44.31,44.12,44.29,1207900.0,30.8246,30.9013,30.7688,30.8873,1207900.0
2011-03-09 11:30:00,44.29,44.41,44.22,44.39,744000.0,30.8873,30.971,30.8385,30.9571,744000.0
2011-03-09 12:00:00,44.4,44.52,44.36,44.38,757800.0,30.9641,31.0477,30.9362,30.9501,757800.0
2011-03-09 12:30:00,44.38,44.46,44.33,44.38,384100.0,30.9501,31.0059,30.9152,30.9501,384100.0
2011-03-09 13:00:00,44.37,44.44,44.31,44.38,403000.0,30.9431,30.992,30.9013,30.9501,403000.0
2011-03-09 13:30:00,44.38,44.41,44.32,44.37,387100.0,30.9501,30.971,30.9083,30.9431,387100.0
2011-03-09 14:00:00,44.36,44.4,44.31,44.35,568600.0,30.9362,30.9641,30.9013,30.9292,568600.0
2011-03-09 14:30:00,44.35,44.36,44.29,44.34,1083400.0,30.9292,30.9362,30.8873,30.9222,1083400.0
2011-03-09 15:00:00,44.34,44.4,44.32,44.37,664400.0,30.9222,30.9641,30.9083,30.9431,664400.0
2011-03-09 15:30:00,44.37,44.45,44.3,44.44,2422700.0,30.9431,30.9989,30.8943,30.992,2422700.0
2011-03-10 09:30:00,43.94,43.98,43.68,43.78,2878300.0,30.6433,30.6712,30.4619,30.5317,2878300.0
2011-03-10 10:00:00,43.77,43.83,43.63,43.72,3864600.0,30.5247,30.5665,30.4271,30.4898,3864600.0
2011-03-10 10:30:00,43.72,43.82,43.65,43.77,821100.0,30.4898,30.5596,30.441,30.5247,821100.0
2011-03-10 11:00:00,43.78,43.82,43.72,43.82,713600.0,30.5317,30.5596,30.4898,30.5596,713600.0
2011-03-10 11:30:00,43.81,43.92,43.79,43.9,1802000.0,30.5526,30.6293,30.5386,30.6154,1802000.0
2011-03-10 12:00:00,43.9,43.93,43.79,43.81,1773300.0,30.6154,30.6363,30.5386,30.5526,1773300.0
2011-03-10 12:30:00,43.81,43.89,43.78,43.89,604200.0,30.5526,30.6084,30.5317,30.6084,604200.0
2011-03-10 13:00:00,43.89,44.01,43.84,43.91,1703800.0,30.6084,30.6921,30.5735,30.6223,1703800.0
2011-03-10 13:30:00,43.91,43.91,43.6,43.71,3152400.0,30.6223,30.6223,30.4061,30.4829,3152400.0
2011-03-10 14:00:00,43.71,43.86,43.71,43.8,2875500.0,30.4829,30.5875,30.4829,30.5456,2875500.0
2011-03-10 14:30:00,43.79,43.89,43.76,43.77,919200.0,30.5386,30.6084,30.5177,30.5247,919200.0
2011-03-10 15:00:00,43.78,43.8,43.56,43.57,1254100.0,30.5317,30.5456,30.3782,30.3852,1254100.0
2011-03-10 15:30:00,43.57,43.73,43.55,43.64,3482500.0,30.3852,30.4968,30.3713,30.434,3482500.0
2011-03-11 09:30:00,43.2,43.59,43.09,43.41,3106700.0,30.1272,30.3992,30.0505,30.2736,3106700.0
2011-03-11 10:00:00,43.41,43.43,43.17,43.25,2855200.0,30.2736,30.2876,30.1063,30.1621,2855200.0
2011-03-11 10:30:00,43.25,43.32,43.17,43.27,1083000.0,30.1621,30.2109,30.1063,30.176,1083000.0
2011-03-11 11:00:00,43.27,43.31,43.17,43.25,1258100.0,30.176,30.2039,30.1063,30.1621,1258100.0
2011-03-11 11:30:00,43.25,43.48,43.22,43.46,1070500.0,30.1621,30.3225,30.1411,30.3085,1070500.0
2011-03-11 12:00:00,43.46,43.55,43.43,43.47,1304300.0,30.3085,30.3713,30.2876,30.3155,1304300.0
2011-03-11 12:30:00,43.47,43.5,43.45,43.5,264700.0,30.3155,30.3364,30.3015,30.3364,264700.0
2011-03-11 13:00:00,43.49,43.5,43.4,43.43,395700.0,30.3294,30.3364,30.2667,30.2876,395700.0
2011-03-11 13:30:00,43.43,43.49,43.39,43.43,270000.0,30.2876,30.3294,30.2597,30.2876,270000.0
2011-03-11 14:00:00,43.44,43.53,43.42,43.5,267200.0,30.2946,30.3573,30.2806,30.3364,267200.0
2011-03-11 14:30:00,43.5,43.56,43.49,43.51,635200.0,30.3364,30.3782,30.3294,30.3434,635200.0
2011-03-11 15:00:00,43.52,43.66,43.51,43.62,982800.0,30.3504,30.448,30.3434,30.4201,982800.0
2011-03-11 15:30:00,43.62,43.64,43.43,43.5,2453800.0,30.4201,30.434,30.2876,30.3364,2453800.0
2011-03-14 09:30:00,43.27,43.55,43.26,43.51,1413000.0,30.176,30.3713,30.169,30.3434,1413000.0
2011-03-14 10:00:00,43.5,43.53,43.42,43.46,1350700.0,30.3364,30.3573,30.2806,30.3085,1350700.0
2011-03-14 10:30:00,43.45,43.61,43.39,43.48,3377700.0,30.3015,30.4131,30.2597,30.3225,3377700.0
2011-03-14 11:00:00,43.48,43.52,43.33,43.38,3370700.0,30.3225,30.3504,30.2178,30.2527,3370700.0
2011-03-14 11:30:00,43.38,43.47,43.28,43.45,1879700.0,30.2527,30.3155,30.183,30.3015,1879700.0
2011-03-14 12:00:00,43.46,43.55,43.45,43.53,1146900.0,30.3085,30.3713,30.3015,30.3573,1146900.0
2011-03-14 12:30:00,43.53,43.58,43.43,43.49,895900.0,30.3573,30.3922,30.2876,30.3294,895900.0
2011-03-14 13:00:00,43.49,43.5,43.38,43.4,1179100.0,30.3294,30.3364,30.2527,30.2667,1179100.0
2011-03-14 13:30:00,43.4,43.42,43.32,43.37,740800.0,30.2667,30.2806,30.2109,30.2457,740800.0
2011-03-14 14:00:00,43.37,43.5,43.37,43.48,452300.0,30.2457,30.3364,30.2457,30.3225,452300.0
2011-03-14 14:30:00,43.48,43.48,43.35,43.38,381200.0,30.3225,30.3225,30.2318,30.2527,381200.0
2011-03-14 15:00:00,43.39,43.48,43.35,43.46,795400.0,30.2597,30.3225,30.2318,30.3085,795400.0
2011-03-14 15:30:00,43.46,43.65,43.45,43.56,2440000.0,30.3085,30.441,30.3015,30.3782,2440000.0
2011-03-15 09:30:00,41.93,42.27,41.86,42.03,6998900.0,29.2415,29.4786,29.1927,29.3112,6998900.0
2011-03-15 10:00:00,42.04,42.44,42.02,42.44,2106100.0,29.3182,29.5972,29.3043,29.5972,2106100.0
2011-03-15 10:30:00,42.44,42.65,42.38,42.6,2560900.0,29.5972,29.7436,29.5553,29.7088,2560900.0
2011-03-15 11:00:00,42.61,42.62,42.41,42.6,949600.0,29.7157,29.7227,29.5763,29.7088,949600.0
2011-03-15 11:30:00,42.6,42.68,42.54,42.68,1646500.0,29.7088,29.7645,29.6669,29.7645,1646500.0
2011-03-15 12:00:00,42.68,42.88,42.64,42.72,2586400.0,29.7645,29.904,29.7367,29.7924,2586400.0
2011-03-15 12:30:00,42.72,42.72,42.44,42.55,1543400.0,29.7924,29.7924,29.5972,29.6739,1543400.0
2011-03-15 13:00:00,42.55,42.58,42.45,42.52,836300.0,29.6739,29.6948,29.6041,29.653,836300.0
2011-03-15 13:30:00,42.52,42.71,42.52,42.67,979500.0,29.653,29.7855,29.653,29.7576,979500.0
2011-03-15 14:00:00,42.67,42.78,42.53,42.77,1321300.0,29.7576,29.8343,29.6599,29.8273,1321300.0
2011-03-15 14:30:00,42.77,42.88,42.72,42.81,1240100.0,29.8273,29.904,29.7924,29.8552,1240100.0
2011-03-15 15:00:00,42.81,43.02,42.8,43.01,1090700.0,29.8552,30.0017,29.8482,29.9947,1090700.0
2011-03-15 15:30:00,43.01,43.11,42.79,42.82,2247800.0,29.9947,30.0644,29.8413,29.8622,2247800.0
2011-03-16 09:30:00,42.45,42.59,42.27,42.44,2535900.0,29.6041,29.7018,29.4786,29.5972,2535900.0
2011-03-16 10:00:00,42.43,42.62,42.41,42.6,1925600.0,29.5902,29.7227,29.5763,29.7088,1925600.0
2011-03-16 10:30:00,42.6,42.73,42.46,42.46,1010800.0,29.7088,29.7994,29.6111,29.6111,1010800.0
2011-03-16 11:00:00,42.46,42.54,41.99,42.41,3499800.0,29.6111,29.6669,29.2833,29.5763,3499800.0
2011-03-16 11:30:00,42.41,42.5,42.2,42.23,933500.0,29.5763,29.639,29.4298,29.4507,933500.0
2011-03-16 12:00:00,42.23,42.25,42.0,42.12,2967300.0,29.4507,29.4647,29.2903,29.374,2967300.0
2011-03-16 12:30:00,42.13,42.15,41.98,42.12,1909400.0,29.381,29.3949,29.2764,29.374,1909400.0
2011-03-16 13:00:00,42.12,42.18,41.92,42.02,905300.0,29.374,29.4159,29.2345,29.3043,905300.0
2011-03-16 13:30:00,42.03,42.04,41.91,41.96,883700.0,29.3112,29.3182,29.2276,29.2624,883700.0
2011-03-16 14:00:00,41.96,41.96,41.51,41.8,2490800.0,29.2624,29.2624,28.9486,29.1508,2490800.0
2011-03-16 14:30:00,41.8,42.15,41.67,42.05,2750100.0,29.1508,29.3949,29.0602,29.3252,2750100.0
2011-03-16 15:00:00,42.04,42.09,41.86,41.94,2164100.0,29.3182,29.3531,29.1927,29.2485,2164100.0
2011-03-16 15:30:00,41.93,41.96,41.73,41.77,5348600.0,29.2415,29.2624,29.102,29.1299,5348600.0
2011-03-17 09:30:00,42.18,42.21,41.92,41.94,1971600.0,29.4159,29.4368,29.2345,29.2485,1971600.0
2011-03-17 10:00:00,41.95,42.29,41.94,42.22,1812500.0,29.2555,29.4926,29.2485,29.4437,1812500.0
2011-03-17 10:30:00,42.23,42.25,42.12,42.18,829600.0,29.4507,29.4647,29.374,29.4159,829600.0
2011-03-17 11:00:00,42.18,42.24,41.98,42.0,1560700.0,29.4159,29.4577,29.2764,29.2903,1560700.0
2011-03-17 11:30:00,41.99,42.07,41.82,41.91,2018000.0,29.2833,29.3391,29.1648,29.2276,2018000.0
2011-03-17 12:00:00,41.9,42.01,41.9,41.98,376000.0,29.2206,29.2973,29.2206,29.2764,376000.0
2011-03-17 12:30:00,41.98,42.07,41.97,42.02,714700.0,29.2764,29.3391,29.2694,29.3043,714700.0
2011-03-17 13:00:00,42.02,42.05,41.88,41.88,432300.0,29.3043,29.3252,29.2066,29.2066,432300.0
2011-03-17 13:30:00,41.89,41.93,41.75,41.85,545100.0,29.2136,29.2415,29.116,29.1857,545100.0
2011-03-17 14:00:00,41.84,41.95,41.77,41.91,931500.0,29.1787,29.2555,29.1299,29.2276,931500.0
2011-03-17 14:30:00,41.91,42.06,41.91,42.05,588200.0,29.2276,29.3322,29.2276,29.3252,588200.0
2011-03-17 15:00:00,42.04,42.08,41.94,41.96,976400.0,29.3182,29.3461,29.2485,29.2624,976400.0
2011-03-17 15:30:00,41.96,42.12,41.92,41.98,2361500.0,29.2624,29.374,29.2345,29.2764,2361500.0
2011-03-18 09:30:00,41.96,42.05,41.89,42.0,1280200.0,29.2624,29.3252,29.2136,29.2903,1280200.0
2011-03-18 10:00:00,42.0,42.02,41.84,41.86,1485500.0,29.2903,29.3043,29.1787,29.1927,1485500.0
2011-03-18 10:30:00,41.87,41.99,41.83,41.93,807300.0,29.1997,29.2833,29.1718,29.2415,807300.0
2011-03-18 11:00:00,41.93,42.04,41.71,41.73,1376300.0,29.2415,29.3182,29.0881,29.102,1376300.0
2011-03-18 11:30:00,41.71,41.88,41.68,41.79,944700.0,29.0881,29.2066,29.0672,29.1439,944700.0
2011-03-18 12:00:00,41.8,41.94,41.76,41.91,572900.0,29.1508,29.2485,29.1229,29.2276,572900.0
2011-03-18 12:30:00,41.91,41.92,41.82,41.83,305500.0,29.2276,29.2345,29.1648,29.1718,305500.0
2011-03-18 13:00:00,41.84,41.92,41.8,41.84,285300.0,29.1787,29.2345,29.1508,29.1787,285300.0
2011-03-18 13:30:00,41.84,41.88,41.81,41.84,222800.0,29.1787,29.2066,29.1578,29.1787,222800.0
2011-03-18 14:00:00,41.85,41.86,41.76,41.8,481300.0,29.1857,29.1927,29.1229,29.1508,481300.0
2011-03-18 14:30:00,41.8,41.89,41.72,41.76,631100.0,29.1508,29.2136,29.0951,29.1229,631100.0
2011-03-18 15:00:00,41.77,41.81,41.72,41.78,895000.0,29.1299,29.1578,29.0951,29.1369,895000.0
2011-03-18 15:30:00,41.78,41.86,41.66,41.68,2197900.0,29.1369,29.1927,29.0532,29.0672,2197900.0
2011-03-21 09:30:00,42.48,42.74,42.48,42.65,2066100.0,29.6251,29.8064,29.6251,29.7436,2066100.0
2011-03-21 10:00:00,42.65,42.75,42.6,42.74,1072700.0,29.7436,29.8134,29.7088,29.8064,1072700.0
2011-03-21 10:30:00,42.75,42.76,42.64,42.68,419200.0,29.8134,29.8203,29.7367,29.7645,419200.0
2011-03-21 11:00:00,42.68,42.8,42.68,42.76,875800.0,29.7645,29.8482,29.7645,29.8203,875800.0
2011-03-21 11:30:00,42.77,42.77,42.65,42.68,287200.0,29.8273,29.8273,29.7436,29.7645,287200.0
2011-03-21 12:00:00,42.68,42.81,42.68,42.81,335800.0,29.7645,29.8552,29.7645,29.8552,335800.0
2011-03-21 12:30:00,42.81,42.82,42.72,42.73,477200.0,29.8552,29.8622,29.7924,29.7994,477200.0
2011-03-21 13:00:00,42.73,42.74,42.65,42.66,256900.0,29.7994,29.8064,29.7436,29.7506,256900.0
2011-03-21 13:30:00,42.67,42.75,42.65,42.74,271200.0,29.7576,29.8134,29.7436,29.8064,271200.0
2011-03-21 14:00:00,42.75,42.83,42.72,42.81,719800.0,29.8134,29.8692,29.7924,29.8552,719800.0
2011-03-21 14:30:00,42.81,42.86,42.8,42.8,719000.0,29.8552,29.8901,29.8482,29.8482,719000.0
2011-03-21 15:00:00,42.8,42.84,42.73,42.75,989800.0,29.8482,29.8761,29.7994,29.8134,989800.0
2011-03-21 15:30:00,42.75,42.8,42.64,42.75,3556800.0,29.8134,29.8482,29.7367,29.8134,3556800.0
2011-03-22 09:30:00,42.89,43.05,42.82,42.84,2352200.0,29.911,30.0226,29.8622,29.8761,2352200.0
2011-03-22 10:00:00,42.84,42.94,42.78,42.94,1394600.0,29.8761,29.9459,29.8343,29.9459,1394600.0
2011-03-22 10:30:00,42.93,42.96,42.76,42.77,449200.0,29.9389,29.9598,29.8203,29.8273,449200.0
2011-03-22 11:00:00,42.77,42.86,42.76,42.84,404400.0,29.8273,29.8901,29.8203,29.8761,404400.0
2011-03-22 11:30:00,42.83,42.89,42.78,42.85,311900.0,29.8692,29.911,29.8343,29.8831,311900.0
2011-03-22 12:00:00,42.86,42.86,42.79,42.81,664600.0,29.8901,29.8901,29.8413,29.8552,664600.0
2011-03-22 12:30:00,42.81,42.81,42.77,42.79,241000.0,29.8552,29.8552,29.8273,29.8413,241000.0
2011-03-22 13:00:00,42.78,42.8,42.74,42.74,281800.0,29.8343,29.8482,29.8064,29.8064,281800.0
2011-03-22 13:30:00,42.74,42.82,42.73,42.81,148600.0,29.8064,29.8622,29.7994,29.8552,148600.0
2011-03-22 14:00:00,42.81,42.82,42.72,42.75,315800.0,29.8552,29.8622,29.7924,29.8134,315800.0
2011-03-22 14:30:00,42.75,42.85,42.74,42.81,315500.0,29.8134,29.8831,29.8064,29.8552,315500.0
2011-03-22 15:00:00,42.82,42.84,42.79,42.82,241000.0,29.8622,29.8761,29.8413,29.8622,241000.0
2011-03-22 15:30:00,42.82,42.85,42.74,42.83,1519200.0,29.8622,29.8831,29.8064,29.8692,1519200.0
2011-03-23 09:30:00,42.95,43.06,42.74,42.97,1848700.0,29.9528,30.0296,29.8064,29.9668,1848700.0
2011-03-23 10:00:00,42.95,42.96,42.82,42.94,1320100.0,29.9528,29.9598,29.8622,29.9459,1320100.0
2011-03-23 10:30:00,42.94,42.99,42.87,42.9,807400.0,29.9459,29.9807,29.8971,29.918,807400.0
2011-03-23 11:00:00,42.9,42.94,42.85,42.9,866000.0,29.918,29.9459,29.8831,29.918,866000.0
2011-03-23 11:30:00,42.9,42.97,42.9,42.91,394600.0,29.918,29.9668,29.918,29.9249,394600.0
2011-03-23 12:00:00,42.92,42.99,42.85,42.97,931600.0,29.9319,29.9807,29.8831,29.9668,931600.0
2011-03-23 12:30:00,42.97,43.04,42.94,43.03,1148100.0,29.9668,30.0156,29.9459,30.0086,1148100.0
2011-03-23 13:00:00,43.02,43.12,42.99,43.08,706400.0,30.0017,30.0714,29.9807,30.0435,706400.0
2011-03-23 13:30:00,43.09,43.18,43.08,43.14,410800.0,30.0505,30.1132,30.0435,30.0853,410800.0
2011-03-23 14:00:00,43.14,43.15,43.09,43.13,300300.0,30.0853,30.0923,30.0505,30.0784,300300.0
2011-03-23 14:30:00,43.13,43.32,43.1,43.25,1181700.0,30.0784,30.2109,30.0574,30.1621,1181700.0
2011-03-23 15:00:00,43.25,43.31,43.21,43.27,660400.0,30.1621,30.2039,30.1342,30.176,660400.0
2011-03-23 15:30:00,43.27,43.28,43.17,43.17,2782400.0,30.176,30.183,30.1063,30.1063,2782400.0
2011-03-24 09:30:00,43.5,43.5,43.11,43.17,1544200.0,30.3364,30.3364,30.0644,30.1063,1544200.0
2011-03-24 10:00:00,43.17,43.25,43.1,43.23,1410800.0,30.1063,30.1621,30.0574,30.1481,1410800.0
2011-03-24 10:30:00,43.23,43.5,43.23,43.5,639700.0,30.1481,30.3364,30.1481,30.3364,639700.0
2011-03-24 11:00:00,43.48,43.56,43.45,43.51,871100.0,30.3225,30.3782,30.3015,30.3434,871100.0
2011-03-24 11:30:00,43.51,43.54,43.45,43.5,1534200.0,30.3434,30.3643,30.3015,30.3364,1534200.0
2011-03-24 12:00:00,43.5,43.69,43.49,43.68,1935600.0,30.3364,30.4689,30.3294,30.4619,1935600.0
2011-03-24 12:30:00,43.68,43.69,43.55,43.57,1802500.0,30.4619,30.4689,30.3713,30.3852,1802500.0
2011-03-24 13:00:00,43.56,43.67,43.55,43.67,555500.0,30.3782,30.455,30.3713,30.455,555500.0
2011-03-24 13:30:00,43.66,43.69,43.58,43.63,234900.0,30.448,30.4689,30.3922,30.4271,234900.0
2011-03-24 14:00:00,43.64,43.7,43.63,43.7,622100.0,30.434,30.4759,30.4271,30.4759,622100.0
2011-03-24 14:30:00,43.7,43.72,43.66,43.69,479000.0,30.4759,30.4898,30.448,30.4689,479000.0
2011-03-24 15:00:00,43.69,43.77,43.68,43.75,1173400.0,30.4689,30.5247,30.4619,30.5108,1173400.0
2011-03-24 15:30:00,43.75,43.76,43.63,43.64,2933500.0,30.5108,30.5177,30.4271,30.434,2933500.0
2011-03-25 09:30:00,43.62,43.73,43.55,43.63,1235200.0,30.4201,30.4968,30.3713,30.4271,1235200.0
2011-03-25 10:00:00,43.64,43.77,43.6,43.75,490100.0,30.434,30.5247,30.4061,30.5108,490100.0
2011-03-25 10:30:00,43.75,43.91,43.73,43.87,452800.0,30.5108,30.6223,30.4968,30.5944,452800.0
2011-03-25 11:00:00,43.87,43.9,43.8,43.82,452500.0,30.5944,30.6154,30.5456,30.5596,452500.0
2011-03-25 11:30:00,43.82,43.9,43.81,43.88,217900.0,30.5596,30.6154,30.5526,30.6014,217900.0
2011-03-25 12:00:00,43.88,43.91,43.85,43.86,285800.0,30.6014,30.6223,30.5805,30.5875,285800.0
2011-03-25 12:30:00,43.86,43.86,43.74,43.75,365800.0,30.5875,30.5875,30.5038,30.5108,365800.0
2011-03-25 13:00:00,43.75,43.77,43.69,43.75,329500.0,30.5108,30.5247,30.4689,30.5108,329500.0
2011-03-25 13:30:00,43.75,43.78,43.7,43.75,159400.0,30.5108,30.5317,30.4759,30.5108,159400.0
2011-03-25 14:00:00,43.76,43.82,43.72,43.72,265300.0,30.5177,30.5596,30.4898,30.4898,265300.0
2011-03-25 14:30:00,43.72,43.78,43.68,43.72,202100.0,30.4898,30.5317,30.4619,30.4898,202100.0
2011-03-25 15:00:00,43.73,43.81,43.7,43.75,482100.0,30.4968,30.5526,30.4759,30.5108,482100.0
2011-03-25 15:30:00,43.76,43.78,43.65,43.67,1221900.0,30.5177,30.5317,30.441,30.455,1221900.0
2011-03-28 09:30:00,43.34,43.55,43.28,43.46,1805000.0,30.2248,30.3713,30.183,30.3085,1805000.0
2011-03-28 10:00:00,43.46,43.53,43.43,43.45,795200.0,30.3085,30.3573,30.2876,30.3015,795200.0
2011-03-28 10:30:00,43.45,43.49,43.4,43.42,462500.0,30.3015,30.3294,30.2667,30.2806,462500.0
2011-03-28 11:00:00,43.42,43.48,43.35,43.48,571900.0,30.2806,30.3225,30.2318,30.3225,571900.0
2011-03-28 11:30:00,43.47,43.49,43.35,43.4,550200.0,30.3155,30.3294,30.2318,30.2667,550200.0
2011-03-28 12:00:00,43.39,43.44,43.38,43.39,423100.0,30.2597,30.2946,30.2527,30.2597,423100.0
2011-03-28 12:30:00,43.39,43.45,43.38,43.45,128800.0,30.2597,30.3015,30.2527,30.3015,128800.0
2011-03-28 13:00:00,43.44,43.47,43.41,43.43,698200.0,30.2946,30.3155,30.2736,30.2876,698200.0
2011-03-28 13:30:00,43.44,43.44,43.37,43.4,356500.0,30.2946,30.2946,30.2457,30.2667,356500.0
2011-03-28 14:00:00,43.39,43.44,43.38,43.42,409700.0,30.2597,30.2946,30.2527,30.2806,409700.0
2011-03-28 14:30:00,43.42,43.49,43.41,43.45,730900.0,30.2806,30.3294,30.2736,30.3015,730900.0
2011-03-28 15:00:00,43.44,43.49,43.42,43.44,545600.0,30.2946,30.3294,30.2806,30.2946,545600.0
2011-03-28 15:30:00,43.43,43.46,43.3,43.36,3024500.0,30.2876,30.3085,30.1969,30.2388,3024500.0
2011-03-29 09:30:00,43.51,43.6,43.39,43.51,1824800.0,30.3434,30.4061,30.2597,30.3434,1824800.0
2011-03-29 10:00:00,43.51,43.7,43.46,43.6,663800.0,30.3434,30.4759,30.3085,30.4061,663800.0
2011-03-29 10:30:00,43.61,43.77,43.61,43.74,1371100.0,30.4131,30.5247,30.4131,30.5038,1371100.0
2011-03-29 11:00:00,43.74,43.8,43.68,43.79,685000.0,30.5038,30.5456,30.4619,30.5386,685000.0
2011-03-29 11:30:00,43.77,43.85,43.75,43.78,692800.0,30.5247,30.5805,30.5108,30.5317,692800.0
2011-03-29 12:00:00,43.78,43.8,43.75,43.75,260900.0,30.5317,30.5456,30.5108,30.5108,260900.0
2011-03-29 12:30:00,43.75,43.76,43.63,43.71,1424700.0,30.5108,30.5177,30.4271,30.4829,1424700.0
2011-03-29 13:00:00,43.72,43.73,43.69,43.69,233200.0,30.4898,30.4968,30.4689,30.4689,233200.0
2011-03-29 13:30:00,43.7,43.73,43.69,43.72,212600.0,30.4759,30.4968,30.4689,30.4898,212600.0
2011-03-29 14:00:00,43.72,43.78,43.69,43.7,259100.0,30.4898,30.5317,30.4689,30.4759,259100.0
2011-03-29 14:30:00,43.7,43.79,43.69,43.75,365200.0,30.4759,30.5386,30.4689,30.5108,365200.0
2011-03-29 15:00:00,43.75,43.77,43.69,43.71,617200.0,30.5108,30.5247,30.4689,30.4829,617200.0
2011-03-29 15:30:00,43.72,43.76,43.66,43.74,1785000.0,30.4898,30.5177,30.448,30.5038,1785000.0
2011-03-30 09:30:00,44.19,44.4,44.16,44.38,2035400.0,30.8176,30.9641,30.7967,30.9501,2035400.0
2011-03-30 10:00:00,44.38,44.41,44.26,44.27,1463800.0,30.9501,30.971,30.8664,30.8734,1463800.0
2011-03-30 10:30:00,44.28,44.36,44.26,44.32,1377900.0,30.8804,30.9362,30.8664,30.9083,1377900.0
2011-03-30 11:00:00,44.32,44.35,44.24,44.28,835100.0,30.9083,30.9292,30.8525,30.8804,835100.0
2011-03-30 11:30:00,44.28,44.38,44.28,44.37,402500.0,30.8804,30.9501,30.8804,30.9431,402500.0
2011-03-30 12:00:00,44.36,44.47,44.34,44.41,539300.0,30.9362,31.0129,30.9222,30.971,539300.0
2011-03-30 12:30:00,44.41,44.48,44.39,44.39,701100.0,30.971,31.0198,30.9571,30.9571,701100.0
2011-03-30 13:00:00,44.4,44.49,44.39,44.46,293900.0,30.9641,31.0268,30.9571,31.0059,293900.0
2011-03-30 13:30:00,44.46,44.5,44.44,44.49,478800.0,31.0059,31.0338,30.992,31.0268,478800.0
2011-03-30 14:00:00,44.49,44.51,44.47,44.49,250100.0,31.0268,31.0408,31.0129,31.0268,250100.0
2011-03-30 14:30:00,44.5,44.52,44.45,44.46,309300.0,31.0338,31.0477,30.9989,31.0059,309300.0
2011-03-30 15:00:00,44.47,44.48,44.43,44.45,600900.0,31.0129,31.0198,30.985,30.9989,600900.0
2011-03-30 15:30:00,44.45,44.48,44.35,44.39,1836100.0,30.9989,31.0198,30.9292,30.9571,1836100.0
2011-03-31 09:30:00,44.49,44.8,44.49,44.77,2081000.0,31.0268,31.243,31.0268,31.2221,2081000.0
2011-03-31 10:00:00,44.76,44.89,44.67,44.88,2304800.0,31.2151,31.3058,31.1523,31.2988,2304800.0
2011-03-31 10:30:00,44.87,44.93,44.87,44.92,1303300.0,31.2918,31.3337,31.2918,31.3267,1303300.0
2011-03-31 11:00:00,44.93,44.93,44.87,44.88,897900.0,31.3337,31.3337,31.2918,31.2988,897900.0
2011-03-31 11:30:00,44.87,44.95,44.78,44.93,1249400.0,31.2918,31.3476,31.2291,31.3337,1249400.0
2011-03-31 12:00:00,44.94,44.98,44.93,44.98,436000.0,31.3406,31.3685,31.3337,31.3685,436000.0
2011-03-31 12:30:00,44.98,45.0,44.95,44.98,480400.0,31.3685,31.3825,31.3476,31.3685,480400.0
2011-03-31 13:00:00,44.98,44.99,44.95,44.95,271000.0,31.3685,31.3755,31.3476,31.3476,271000.0
2011-03-31 13:30:00,44.95,44.98,44.93,44.95,252700.0,31.3476,31.3685,31.3337,31.3476,252700.0
2011-03-31 14:00:00,44.95,44.99,44.9,44.92,307500.0,31.3476,31.3755,31.3127,31.3267,307500.0
2011-03-31 14:30:00,44.92,45.0,44.9,45.0,765700.0,31.3267,31.3825,31.3127,31.3825,765700.0
2011-03-31 15:00:00,44.99,45.0,44.9,44.93,1052700.0,31.3755,31.3825,31.3127,31.3337,1052700.0
2011-03-31 15:30:00,44.93,44.96,44.88,44.92,3641000.0,31.3337,31.3546,31.2988,31.3267,3641000.0
2011-04-01 09:30:00,45.55,45.69,45.36,45.42,2907600.0,31.7661,31.8637,31.6335,31.6754,2907600.0
2011-04-01 10:00:00,45.43,45.65,45.42,45.65,1858200.0,31.6824,31.8358,31.6754,31.8358,1858200.0
2011-04-01 10:30:00,45.65,45.7,45.53,45.64,749400.0,31.8358,31.8707,31.7521,31.8288,749400.0
2011-04-01 11:00:00,45.64,45.71,45.6,45.69,1113000.0,31.8288,31.8776,31.8009,31.8637,1113000.0
2011-04-01 11:30:00,45.68,45.71,45.62,45.63,840100.0,31.8567,31.8776,31.8149,31.8218,840100.0
2011-04-01 12:00:00,45.63,45.71,45.59,45.66,1032000.0,31.8218,31.8776,31.7939,31.8428,1032000.0
2011-04-01 12:30:00,45.66,45.67,45.58,45.61,368300.0,31.8428,31.8497,31.787,31.8079,368300.0
2011-04-01 13:00:00,45.61,45.61,45.55,45.56,288100.0,31.8079,31.8079,31.7661,31.773,288100.0
2011-04-01 13:30:00,45.56,45.56,45.49,45.55,619800.0,31.773,31.773,31.7242,31.7661,619800.0
2011-04-01 14:00:00,45.55,45.65,45.54,45.64,489200.0,31.7661,31.8358,31.7591,31.8288,489200.0
2011-04-01 14:30:00,45.64,45.65,45.49,45.56,659200.0,31.8288,31.8358,31.7242,31.773,659200.0
2011-04-01 15:00:00,45.56,45.56,45.39,45.42,766600.0,31.773,31.773,31.6545,31.6754,766600.0
2011-04-01 15:30:00,45.42,45.51,45.4,45.47,2363800.0,31.6754,31.7382,31.6614,31.7103,2363800.0
2011-04-04 09:30:00,45.92,46.01,45.82,45.84,1255500.0,32.0241,32.0869,31.9543,31.9683,1255500.0
2011-04-04 10:00:00,45.85,45.99,45.8,45.93,1181700.0,31.9753,32.0729,31.9404,32.0311,1181700.0
2011-04-04 10:30:00,45.93,46.01,45.91,45.95,1094600.0,32.0311,32.0869,32.0171,32.045,1094600.0
2011-04-04 11:00:00,45.96,46.03,45.94,46.01,743900.0,32.052,32.1008,32.038,32.0869,743900.0
2011-04-04 11:30:00,46.01,46.08,46.0,46.03,573300.0,32.0869,32.1357,32.0799,32.1008,573300.0
2011-04-04 12:00:00,46.03,46.06,46.0,46.03,341100.0,32.1008,32.1217,32.0799,32.1008,341100.0
2011-04-04 12:30:00,46.03,46.04,45.95,46.0,421100.0,32.1008,32.1078,32.045,32.0799,421100.0
2011-04-04 13:00:00,45.99,46.06,45.99,46.05,410600.0,32.0729,32.1217,32.0729,32.1147,410600.0
2011-04-04 13:30:00,46.05,46.05,45.94,45.98,580700.0,32.1147,32.1147,32.038,32.0659,580700.0
2011-04-04 14:00:00,45.98,46.08,45.95,46.06,918500.0,32.0659,32.1357,32.045,32.1217,918500.0
2011-04-04 14:30:00,46.06,46.19,46.06,46.19,1182100.0,32.1217,32.2124,32.1217,32.2124,1182100.0
2011-04-04 15:00:00,46.19,46.26,46.16,46.25,1395400.0,32.2124,32.2612,32.1915,32.2542,1395400.0
2011-04-04 15:30:00,46.25,46.36,46.22,46.31,4662300.0,32.2542,32.3309,32.2333,32.2961,4662300.0
2011-04-05 09:30:00,46.0,46.21,46.0,46.1,3537600.0,32.0799,32.2263,32.0799,32.1496,3537600.0
2011-04-05 10:00:00,46.09,46.15,45.99,46.13,1639800.0,32.1426,32.1845,32.0729,32.1705,1639800.0
2011-04-05 10:30:00,46.13,46.15,46.1,46.12,730500.0,32.1705,32.1845,32.1496,32.1636,730500.0
2011-04-05 11:00:00,46.12,46.18,46.12,46.14,922400.0,32.1636,32.2054,32.1636,32.1775,922400.0
2011-04-05 11:30:00,46.15,46.22,46.06,46.18,1350300.0,32.1845,32.2333,32.1217,32.2054,1350300.0
2011-04-05 12:00:00,46.18,46.21,46.11,46.12,506600.0,32.2054,32.2263,32.1566,32.1636,506600.0
2011-04-05 12:30:00,46.13,46.22,46.12,46.2,565900.0,32.1705,32.2333,32.1636,32.2194,565900.0
2011-04-05 13:00:00,46.21,46.25,46.18,46.24,575700.0,32.2263,32.2542,32.2054,32.2472,575700.0
2011-04-05 13:30:00,46.25,46.25,46.17,46.18,472100.0,32.2542,32.2542,32.1984,32.2054,472100.0
2011-04-05 14:00:00,46.18,46.22,46.09,46.19,550100.0,32.2054,32.2333,32.1426,32.2124,550100.0
2011-04-05 14:30:00,46.2,46.2,46.1,46.15,556500.0,32.2194,32.2194,32.1496,32.1845,556500.0
2011-04-05 15:00:00,46.15,46.16,46.05,46.09,807800.0,32.1845,32.1915,32.1147,32.1426,807800.0
2011-04-05 15:30:00,46.09,46.09,45.96,46.01,2068300.0,32.1426,32.1426,32.052,32.0869,2068300.0
2011-04-06 09:30:00,46.23,46.38,46.18,46.3,1432400.0,32.2403,32.3449,32.2054,32.2891,1432400.0
2011-04-06 10:00:00,46.3,46.35,46.2,46.25,1198000.0,32.2891,32.324,32.2194,32.2542,1198000.0
2011-04-06 10:30:00,46.25,46.36,46.24,46.26,1639000.0,32.2542,32.3309,32.2472,32.2612,1639000.0
2011-04-06 11:00:00,46.26,46.27,46.09,46.22,1191700.0,32.2612,32.2682,32.1426,32.2333,1191700.0
2011-04-06 11:30:00,46.23,46.27,46.12,46.12,889300.0,32.2403,32.2682,32.1636,32.1636,889300.0
2011-04-06 12:00:00,46.12,46.16,46.09,46.1,321400.0,32.1636,32.1915,32.1426,32.1496,321400.0
2011-04-06 12:30:00,46.11,46.14,46.05,46.09,237700.0,32.1566,32.1775,32.1147,32.1426,237700.0
2011-04-06 13:00:00,46.09,46.14,46.07,46.09,175000.0,32.1426,32.1775,32.1287,32.1426,175000.0
2011-04-06 13:30:00,46.1,46.13,46.06,46.1,183400.0,32.1496,32.1705,32.1217,32.1496,183400.0
2011-04-06 14:00:00,46.1,46.14,46.08,46.08,140800.0,32.1496,32.1775,32.1357,32.1357,140800.0
2011-04-06 14:30:00,46.08,46.18,46.08,46.16,298700.0,32.1357,32.2054,32.1357,32.1915,298700.0
2011-04-06 15:00:00,46.17,46.22,46.14,46.17,491800.0,32.1984,32.2333,32.1775,32.1984,491800.0
2011-04-06 15:30:00,46.16,46.19,46.08,46.08,1715600.0,32.1915,32.2124,32.1357,32.1357,1715600.0
2011-04-07 09:30:00,46.06,46.31,46.01,46.25,982300.0,32.1217,32.2961,32.0869,32.2542,982300.0
2011-04-07 10:00:00,46.25,46.25,46.14,46.19,924500.0,32.2542,32.2542,32.1775,32.2124,924500.0
2011-04-07 10:30:00,46.18,46.19,45.77,45.94,2208900.0,32.2054,32.2124,31.9195,32.038,2208900.0
2011-04-07 11:00:00,45.95,45.98,45.85,45.92,909600.0,32.045,32.0659,31.9753,32.0241,909600.0
2011-04-07 11:30:00,45.92,45.95,45.75,45.94,910600.0,32.0241,32.045,31.9055,32.038,910600.0
2011-04-07 12:00:00,45.93,45.97,45.88,45.91,401500.0,32.0311,32.059,31.9962,32.0171,401500.0
2011-04-07 12:30:00,45.91,46.02,45.89,46.0,433900.0,32.0171,32.0938,32.0032,32.0799,433900.0
2011-04-07 13:00:00,46.0,46.0,45.87,45.93,452000.0,32.0799,32.0799,31.9892,32.0311,452000.0
2011-04-07 13:30:00,45.93,45.96,45.86,45.89,292600.0,32.0311,32.052,31.9822,32.0032,292600.0
2011-04-07 14:00:00,45.9,45.92,45.82,45.82,547600.0,32.0101,32.0241,31.9543,31.9543,547600.0
2011-04-07 14:30:00,45.82,45.93,45.8,45.91,426800.0,31.9543,32.0311,31.9404,32.0171,426800.0
2011-04-07 15:00:00,45.91,45.95,45.86,45.89,671600.0,32.0171,32.045,31.9822,32.0032,671600.0
2011-04-07 15:30:00,45.89,46.0,45.85,45.98,2179800.0,32.0032,32.0799,31.9753,32.0659,2179800.0
2011-04-08 09:30:00,46.27,46.37,46.16,46.23,1273500.0,32.2682,32.3379,32.1915,32.2403,1273500.0
2011-04-08 10:00:00,46.23,46.29,46.09,46.12,656500.0,32.2403,32.2821,32.1426,32.1636,656500.0
2011-04-08 10:30:00,46.12,46.18,46.08,46.09,520200.0,32.1636,32.2054,32.1357,32.1426,520200.0
2011-04-08 11:00:00,46.08,46.21,46.06,46.16,473800.0,32.1357,32.2263,32.1217,32.1915,473800.0
2011-04-08 11:30:00,46.16,46.19,46.12,46.15,772000.0,32.1915,32.2124,32.1636,32.1845,772000.0
2011-04-08 12:00:00,46.14,46.17,46.09,46.14,214600.0,32.1775,32.1984,32.1426,32.1775,214600.0
2011-04-08 12:30:00,46.14,46.19,46.08,46.1,523700.0,32.1775,32.2124,32.1357,32.1496,523700.0
2011-04-08 13:00:00,46.1,46.14,46.09,46.11,270800.0,32.1496,32.1775,32.1426,32.1566,270800.0
2011-04-08 13:30:00,46.12,46.14,46.08,46.12,279700.0,32.1636,32.1775,32.1357,32.1636,279700.0
2011-04-08 14:00:00,46.13,46.13,45.97,46.0,600000.0,32.1705,32.1705,32.059,32.0799,600000.0
2011-04-08 14:30:00,46.0,46.0,45.78,45.8,1022900.0,32.0799,32.0799,31.9265,31.9404,1022900.0
2011-04-08 15:00:00,45.8,45.93,45.79,45.92,341600.0,31.9404,32.0311,31.9334,32.0241,341600.0
2011-04-08 15:30:00,45.92,46.05,45.9,46.01,1096000.0,32.0241,32.1147,32.0101,32.0869,1096000.0
2011-04-11 09:30:00,46.23,46.29,46.1,46.11,1398900.0,32.2403,32.2821,32.1496,32.1566,1398900.0
2011-04-11 10:00:00,46.1,46.15,45.95,46.01,715300.0,32.1496,32.1845,32.045,32.0869,715300.0
2011-04-11 10:30:00,46.0,46.09,45.94,46.04,422000.0,32.0799,32.1426,32.038,32.1078,422000.0
2011-04-11 11:00:00,46.04,46.09,45.98,46.0,517600.0,32.1078,32.1426,32.0659,32.0799,517600.0
2011-04-11 11:30:00,46.0,46.01,45.91,45.91,398500.0,32.0799,32.0869,32.0171,32.0171,398500.0
2011-04-11 12:00:00,45.91,45.95,45.86,45.91,367500.0,32.0171,32.045,31.9822,32.0171,367500.0
2011-04-11 12:30:00,45.9,45.9,45.75,45.76,470000.0,32.0101,32.0101,31.9055,31.9125,470000.0
2011-04-11 13:00:00,45.75,45.8,45.68,45.69,1112600.0,31.9055,31.9404,31.8567,31.8637,1112600.0
2011-04-11 13:30:00,45.69,45.71,45.62,45.64,1749300.0,31.8637,31.8776,31.8149,31.8288,1749300.0
2011-04-11 14:00:00,45.64,45.66,45.58,45.63,1623700.0,31.8288,31.8428,31.787,31.8218,1623700.0
2011-04-11 14:30:00,45.63,45.64,45.49,45.52,1868400.0,31.8218,31.8288,31.7242,31.7451,1868400.0
2011-04-11 15:00:00,45.52,45.57,45.43,45.5,1160700.0,31.7451,31.78,31.6824,31.7312,1160700.0
2011-04-11 15:30:00,45.51,45.61,45.5,45.6,2102800.0,31.7382,31.8079,31.7312,31.8009,2102800.0
2011-04-12 09:30:00,45.3,45.47,45.21,45.25,2358300.0,31.5917,31.7103,31.5289,31.5568,2358300.0
2011-04-12 10:00:00,45.25,45.26,45.07,45.19,2192700.0,31.5568,31.5638,31.4313,31.515,2192700.0
2011-04-12 10:30:00,45.18,45.19,44.91,44.91,1274700.0,31.508,31.515,31.3197,31.3197,1274700.0
2011-04-12 11:00:00,44.91,44.95,44.83,44.91,1192600.0,31.3197,31.3476,31.2639,31.3197,1192600.0
2011-04-12 11:30:00,44.91,45.02,44.88,44.95,536500.0,31.3197,31.3964,31.2988,31.3476,536500.0
2011-04-12 12:00:00,44.95,44.99,44.95,44.98,205200.0,31.3476,31.3755,31.3476,31.3685,205200.0
2011-04-12 12:30:00,44.98,45.03,44.89,44.97,288100.0,31.3685,31.4034,31.3058,31.3616,288100.0
2011-04-12 13:00:00,44.97,45.0,44.87,44.98,359300.0,31.3616,31.3825,31.2918,31.3685,359300.0
2011-04-12 13:30:00,44.97,45.09,44.96,45.05,318500.0,31.3616,31.4453,31.3546,31.4174,318500.0
2011-04-12 14:00:00,45.05,45.18,45.05,45.16,542700.0,31.4174,31.508,31.4174,31.4941,542700.0
2011-04-12 14:30:00,45.16,45.17,45.02,45.04,506400.0,31.4941,31.501,31.3964,31.4104,506400.0
2011-04-12 15:00:00,45.04,45.08,44.94,44.96,635500.0,31.4104,31.4383,31.3406,31.3546,635500.0
2011-04-12 15:30:00,44.97,45.09,44.92,45.04,1977900.0,31.3616,31.4453,31.3267,31.4104,1977900.0
2011-04-13 09:30:00,45.85,45.92,45.66,45.68,1286700.0,31.9753,32.0241,31.8428,31.8567,1286700.0
2011-04-13 10:00:00,45.68,45.73,45.59,45.66,1422000.0,31.8567,31.8916,31.7939,31.8428,1422000.0
2011-04-13 10:30:00,45.66,45.8,45.64,45.75,660300.0,31.8428,31.9404,31.8288,31.9055,660300.0
2011-04-13 11:00:00,45.75,45.76,45.59,45.6,624300.0,31.9055,31.9125,31.7939,31.8009,624300.0
2011-04-13 11:30:00,45.59,45.59,45.4,45.4,1303400.0,31.7939,31.7939,31.6614,31.6614,1303400.0
2011-04-13 12:00:00,45.4,45.51,45.4,45.41,447800.0,31.6614,31.7382,31.6614,31.6684,447800.0
2011-04-13 12:30:00,45.42,45.42,45.22,45.27,1987900.0,31.6754,31.6754,31.5359,31.5708,1987900.0
2011-04-13 13:00:00,45.27,45.33,45.25,45.3,570800.0,31.5708,31.6126,31.5568,31.5917,570800.0
2011-04-13 13:30:00,45.3,45.32,45.24,45.28,678900.0,31.5917,31.6057,31.5499,31.5778,678900.0
2011-04-13 14:00:00,45.28,45.4,45.25,45.39,448700.0,31.5778,31.6614,31.5568,31.6545,448700.0
2011-04-13 14:30:00,45.39,45.51,45.38,45.49,376700.0,31.6545,31.7382,31.6475,31.7242,376700.0
2011-04-13 15:00:00,45.49,45.61,45.48,45.51,1077700.0,31.7242,31.8079,31.7172,31.7382,1077700.0
2011-04-13 15:30:00,45.52,45.58,45.45,45.45,2250100.0,31.7451,31.787,31.6963,31.6963,2250100.0
2011-04-14 09:30:00,45.3,45.48,45.25,45.37,2279500.0,31.5917,31.7172,31.5568,31.6405,2279500.0
2011-04-14 10:00:00,45.38,45.55,45.35,45.52,1005400.0,31.6475,31.7661,31.6266,31.7451,1005400.0
2011-04-14 10:30:00,45.52,45.64,45.52,45.55,648500.0,31.7451,31.8288,31.7451,31.7661,648500.0
2011-04-14 11:00:00,45.56,45.61,45.44,45.45,1425000.0,31.773,31.8079,31.6893,31.6963,1425000.0
2011-04-14 11:30:00,45.45,45.47,45.37,45.44,1009500.0,31.6963,31.7103,31.6405,31.6893,1009500.0
2011-04-14 12:00:00,45.44,45.56,45.43,45.55,384000.0,31.6893,31.773,31.6824,31.7661,384000.0
2011-04-14 12:30:00,45.55,45.58,45.52,45.53,251100.0,31.7661,31.787,31.7451,31.7521,251100.0
2011-04-14 13:00:00,45.54,45.57,45.43,45.46,655100.0,31.7591,31.78,31.6824,31.7033,655100.0
2011-04-14 13:30:00,45.46,45.48,45.37,45.38,261100.0,31.7033,31.7172,31.6405,31.6475,261100.0
2011-04-14 14:00:00,45.38,45.4,45.35,45.36,863300.0,31.6475,31.6614,31.6266,31.6335,863300.0
2011-04-14 14:30:00,45.37,45.44,45.35,45.41,284600.0,31.6405,31.6893,31.6266,31.6684,284600.0
2011-04-14 15:00:00,45.41,45.57,45.4,45.53,608500.0,31.6684,31.78,31.6614,31.7521,608500.0
2011-04-14 15:30:00,45.54,45.56,45.46,45.55,1652500.0,31.7591,31.773,31.7033,31.7661,1652500.0
2011-04-15 09:30:00,45.8,45.88,45.5,45.66,1745600.0,31.9404,31.9962,31.7312,31.8428,1745600.0
2011-04-15 10:00:00,45.66,45.77,45.61,45.68,690400.0,31.8428,31.9195,31.8079,31.8567,690400.0
2011-04-15 10:30:00,45.68,45.74,45.57,45.7,892400.0,31.8567,31.8986,31.78,31.8707,892400.0
2011-04-15 11:00:00,45.71,45.78,45.67,45.78,673000.0,31.8776,31.9265,31.8497,31.9265,673000.0
2011-04-15 11:30:00,45.78,45.8,45.73,45.75,371000.0,31.9265,31.9404,31.8916,31.9055,371000.0
2011-04-15 12:00:00,45.74,45.82,45.73,45.79,321400.0,31.8986,31.9543,31.8916,31.9334,321400.0
2011-04-15 12:30:00,45.8,45.88,45.76,45.87,378600.0,31.9404,31.9962,31.9125,31.9892,378600.0
2011-04-15 13:00:00,45.86,45.89,45.78,45.8,267400.0,31.9822,32.0032,31.9265,31.9404,267400.0
2011-04-15 13:30:00,45.79,45.81,45.78,45.78,129100.0,31.9334,31.9474,31.9265,31.9265,129100.0
2011-04-15 14:00:00,45.78,45.83,45.78,45.82,252600.0,31.9265,31.9613,31.9265,31.9543,252600.0
2011-04-15 14:30:00,45.82,45.88,45.81,45.88,513900.0,31.9543,31.9962,31.9474,31.9962,513900.0
2011-04-15 15:00:00,45.88,45.88,45.75,45.81,589100.0,31.9962,31.9962,31.9055,31.9474,589100.0
2011-04-15 15:30:00,45.81,45.84,45.74,45.78,1885900.0,31.9474,31.9683,31.8986,31.9265,1885900.0
2011-04-18 09:30:00,44.81,45.05,44.72,44.89,3248300.0,31.25,31.4174,31.1872,31.3058,3248300.0
2011-04-18 10:00:00,44.89,44.9,44.69,44.8,1100700.0,31.3058,31.3127,31.1663,31.243,1100700.0
2011-04-18 10:30:00,44.81,44.87,44.57,44.62,957800.0,31.25,31.2918,31.0826,31.1175,957800.0
2011-04-18 11:00:00,44.62,44.74,44.53,44.74,1573700.0,31.1175,31.2012,31.0547,31.2012,1573700.0
2011-04-18 11:30:00,44.75,44.77,44.66,44.72,370000.0,31.2081,31.2221,31.1454,31.1872,370000.0
2011-04-18 12:00:00,44.73,44.76,44.62,44.66,219200.0,31.1942,31.2151,31.1175,31.1454,219200.0
2011-04-18 12:30:00,44.65,44.68,44.59,44.6,303500.0,31.1384,31.1593,31.0966,31.1035,303500.0
2011-04-18 13:00:00,44.59,44.61,44.52,44.59,394900.0,31.0966,31.1105,31.0477,31.0966,394900.0
2011-04-18 13:30:00,44.59,44.78,44.58,44.78,352000.0,31.0966,31.2291,31.0896,31.2291,352000.0
2011-04-18 14:00:00,44.76,44.83,44.72,44.78,267600.0,31.2151,31.2639,31.1872,31.2291,267600.0
2011-04-18 14:30:00,44.79,44.95,44.77,44.89,470000.0,31.236,31.3476,31.2221,31.3058,470000.0
2011-04-18 15:00:00,44.88,45.05,44.81,44.96,657900.0,31.2988,31.4174,31.25,31.3546,657900.0
2011-04-18 15:30:00,44.97,45.03,44.86,44.92,1694400.0,31.3616,31.4034,31.2849,31.3267,1694400.0
2011-04-19 09:30:00,44.79,45.0,44.77,44.87,1828400.0,31.236,31.3825,31.2221,31.2918,1828400.0
2011-04-19 10:00:00,44.87,44.92,44.8,44.91,1355000.0,31.2918,31.3267,31.243,31.3197,1355000.0
2011-04-19 10:30:00,44.91,44.92,44.84,44.86,637500.0,31.3197,31.3267,31.2709,31.2849,637500.0
2011-04-19 11:00:00,44.86,44.91,44.79,44.83,576200.0,31.2849,31.3197,31.236,31.2639,576200.0
2011-04-19 11:30:00,44.83,44.9,44.82,44.88,409300.0,31.2639,31.3127,31.257,31.2988,409300.0
2011-04-19 12:00:00,44.88,44.94,44.85,44.86,206300.0,31.2988,31.3406,31.2779,31.2849,206300.0
2011-04-19 12:30:00,44.86,44.91,44.85,44.88,149800.0,31.2849,31.3197,31.2779,31.2988,149800.0
2011-04-19 13:00:00,44.88,44.97,44.87,44.96,232400.0,31.2988,31.3616,31.2918,31.3546,232400.0
2011-04-19 13:30:00,44.97,45.02,44.95,44.95,215500.0,31.3616,31.3964,31.3476,31.3476,215500.0
2011-04-19 14:00:00,44.95,44.99,44.93,44.95,144000.0,31.3476,31.3755,31.3337,31.3476,144000.0
2011-04-19 14:30:00,44.94,44.98,44.92,44.92,167000.0,31.3406,31.3685,31.3267,31.3267,167000.0
2011-04-19 15:00:00,44.91,44.99,44.89,44.9,468900.0,31.3197,31.3755,31.3058,31.3127,468900.0
2011-04-19 15:30:00,44.9,44.93,44.79,44.85,1546900.0,31.3127,31.3337,31.236,31.2779,1546900.0
2011-04-20 09:30:00,45.84,45.9,45.65,45.71,2026400.0,31.9683,32.0101,31.8358,31.8776,2026400.0
2011-04-20 10:00:00,45.71,45.88,45.68,45.87,3200400.0,31.8776,31.9962,31.8567,31.9892,3200400.0
2011-04-20 10:30:00,45.87,46.02,45.86,46.0,1557800.0,31.9892,32.0938,31.9822,32.0799,1557800.0
2011-04-20 11:00:00,45.99,46.06,45.92,46.01,1485600.0,32.0729,32.1217,32.0241,32.0869,1485600.0
2011-04-20 11:30:00,46.0,46.08,45.95,46.03,574200.0,32.0799,32.1357,32.045,32.1008,574200.0
2011-04-20 12:00:00,46.03,46.05,45.95,45.96,541500.0,32.1008,32.1147,32.045,32.052,541500.0
2011-04-20 12:30:00,45.95,46.0,45.89,45.9,405500.0,32.045,32.0799,32.0032,32.0101,405500.0
2011-04-20 13:00:00,45.9,45.93,45.84,45.89,348400.0,32.0101,32.0311,31.9683,32.0032,348400.0
2011-04-20 13:30:00,45.89,45.9,45.84,45.9,239400.0,32.0032,32.0101,31.9683,32.0101,239400.0
2011-04-20 14:00:00,45.89,45.9,45.85,45.85,341400.0,32.0032,32.0101,31.9753,31.9753,341400.0
2011-04-20 14:30:00,45.86,46.0,45.85,45.98,669900.0,31.9822,32.0799,31.9753,32.0659,669900.0
2011-04-20 15:00:00,45.99,46.0,45.94,45.98,665400.0,32.0729,32.0799,32.038,32.0659,665400.0
2011-04-20 15:30:00,45.99,45.99,45.84,45.98,2238500.0,32.0729,32.0729,31.9683,32.0659,2238500.0
2011-04-21 09:30:00,46.28,46.28,46.12,46.23,1209200.0,32.2751,32.2751,32.1636,32.2403,1209200.0
2011-04-21 10:00:00,46.21,46.31,46.13,46.27,875600.0,32.2263,32.2961,32.1705,32.2682,875600.0
2011-04-21 10:30:00,46.26,46.31,46.21,46.3,330300.0,32.2612,32.2961,32.2263,32.2891,330300.0
2011-04-21 11:00:00,46.31,46.34,46.29,46.34,415100.0,32.2961,32.317,32.2821,32.317,415100.0
2011-04-21 11:30:00,46.34,46.38,46.31,46.33,369400.0,32.317,32.3449,32.2961,32.31,369400.0
2011-04-21 12:00:00,46.34,46.38,46.3,46.37,162300.0,32.317,32.3449,32.2891,32.3379,162300.0
2011-04-21 12:30:00,46.37,46.4,46.35,46.39,244400.0,32.3379,32.3588,32.324,32.3519,244400.0
2011-04-21 13:00:00,46.38,46.4,46.34,46.35,106700.0,32.3449,32.3588,32.317,32.324,106700.0
2011-04-21 13:30:00,46.35,46.37,46.32,46.35,125700.0,32.324,32.3379,32.303,32.324,125700.0
2011-04-21 14:00:00,46.34,46.37,46.32,46.37,174000.0,32.317,32.3379,32.303,32.3379,174000.0
2011-04-21 14:30:00,46.37,46.38,46.33,46.34,199600.0,32.3379,32.3449,32.31,32.317,199600.0
2011-04-21 15:00:00,46.33,46.36,46.3,46.32,402000.0,32.31,32.3309,32.2891,32.303,402000.0
2011-04-21 15:30:00,46.31,46.4,46.3,46.38,1383200.0,32.2961,32.3588,32.2891,32.3449,1383200.0
2011-04-25 09:30:00,46.21,46.27,46.11,46.21,1560200.0,32.2263,32.2682,32.1566,32.2263,1560200.0
2011-04-25 10:00:00,46.23,46.23,45.85,45.88,1157600.0,32.2403,32.2403,31.9753,31.9962,1157600.0
2011-04-25 10:30:00,45.89,45.9,45.79,45.85,650000.0,32.0032,32.0101,31.9334,31.9753,650000.0
2011-04-25 11:00:00,45.85,45.86,45.79,45.86,296700.0,31.9753,31.9822,31.9334,31.9822,296700.0
2011-04-25 11:30:00,45.85,45.9,45.84,45.88,146800.0,31.9753,32.0101,31.9683,31.9962,146800.0
2011-04-25 12:00:00,45.87,45.91,45.86,45.9,139400.0,31.9892,32.0171,31.9822,32.0101,139400.0
2011-04-25 12:30:00,45.9,45.93,45.88,45.91,150700.0,32.0101,32.0311,31.9962,32.0171,150700.0
2011-04-25 13:00:00,45.92,45.92,45.88,45.9,93900.0,32.0241,32.0241,31.9962,32.0101,93900.0
2011-04-25 13:30:00,45.89,45.91,45.89,45.91,76500.0,32.0032,32.0171,32.0032,32.0171,76500.0
2011-04-25 14:00:00,45.91,45.97,45.9,45.96,161700.0,32.0171,32.059,32.0101,32.052,161700.0
2011-04-25 14:30:00,45.95,45.97,45.94,45.96,126100.0,32.045,32.059,32.038,32.052,126100.0
2011-04-25 15:00:00,45.96,45.97,45.87,45.92,299800.0,32.052,32.059,31.9892,32.0241,299800.0
2011-04-25 15:30:00,45.91,45.96,45.85,45.88,1540300.0,32.0171,32.052,31.9753,31.9962,1540300.0
2011-04-26 09:30:00,45.98,46.0,45.71,45.76,1238500.0,32.0659,32.0799,31.8776,31.9125,1238500.0
2011-04-26 10:00:00,45.76,45.87,45.71,45.82,832200.0,31.9125,31.9892,31.8776,31.9543,832200.0
2011-04-26 10:30:00,45.82,46.05,45.82,46.03,1118000.0,31.9543,32.1147,31.9543,32.1008,1118000.0
2011-04-26 11:00:00,46.04,46.15,46.02,46.12,775500.0,32.1078,32.1845,32.0938,32.1636,775500.0
2011-04-26 11:30:00,46.12,46.17,46.12,46.16,591200.0,32.1636,32.1984,32.1636,32.1915,591200.0
2011-04-26 12:00:00,46.15,46.19,46.11,46.14,498300.0,32.1845,32.2124,32.1566,32.1775,498300.0
2011-04-26 12:30:00,46.14,46.16,46.12,46.13,337800.0,32.1775,32.1915,32.1636,32.1705,337800.0
2011-04-26 13:00:00,46.13,46.14,46.0,46.01,661700.0,32.1705,32.1775,32.0799,32.0869,661700.0
2011-04-26 13:30:00,46.01,46.02,45.94,45.98,674800.0,32.0869,32.0938,32.038,32.0659,674800.0
2011-04-26 14:00:00,45.98,46.04,45.96,46.04,273600.0,32.0659,32.1078,32.052,32.1078,273600.0
2011-04-26 14:30:00,46.04,46.04,46.0,46.03,248400.0,32.1078,32.1078,32.0799,32.1008,248400.0
2011-04-26 15:00:00,46.04,46.14,46.02,46.03,683200.0,32.1078,32.1775,32.0938,32.1008,683200.0
2011-04-26 15:30:00,46.04,46.05,45.94,46.01,1290000.0,32.1078,32.1147,32.038,32.0869,1290000.0
2011-04-27 09:30:00,45.66,45.68,45.23,45.25,3274300.0,31.8428,31.8567,31.5429,31.5568,3274300.0
2011-04-27 10:00:00,45.26,45.26,45.05,45.11,2283100.0,31.5638,31.5638,31.4174,31.4592,2283100.0
2011-04-27 10:30:00,45.11,45.11,44.98,45.03,1028600.0,31.4592,31.4592,31.3685,31.4034,1028600.0
2011-04-27 11:00:00,45.03,45.2,45.03,45.16,607800.0,31.4034,31.522,31.4034,31.4941,607800.0
2011-04-27 11:30:00,45.16,45.16,45.08,45.1,430000.0,31.4941,31.4941,31.4383,31.4522,430000.0
2011-04-27 12:00:00,45.11,45.18,45.1,45.16,556800.0,31.4592,31.508,31.4522,31.4941,556800.0
2011-04-27 12:30:00,45.16,45.33,45.15,45.26,634200.0,31.4941,31.6126,31.4871,31.5638,634200.0
2011-04-27 13:00:00,45.26,45.34,45.23,45.27,455800.0,31.5638,31.6196,31.5429,31.5708,455800.0
2011-04-27 13:30:00,45.27,45.33,45.22,45.32,575500.0,31.5708,31.6126,31.5359,31.6057,575500.0
2011-04-27 14:00:00,45.33,45.35,45.19,45.19,683900.0,31.6126,31.6266,31.515,31.515,683900.0
2011-04-27 14:30:00,45.2,45.37,45.19,45.36,555300.0,31.522,31.6405,31.515,31.6335,555300.0
2011-04-27 15:00:00,45.36,45.46,45.34,45.45,537800.0,31.6335,31.7033,31.6196,31.6963,537800.0
2011-04-27 15:30:00,45.46,45.65,45.46,45.58,2285600.0,31.7033,31.8358,31.7033,31.787,2285600.0
2011-04-28 09:30:00,45.2,45.3,45.14,45.2,1146100.0,31.522,31.5917,31.4801,31.522,1146100.0
2011-04-28 10:00:00,45.21,45.28,45.13,45.16,842800.0,31.5289,31.5778,31.4731,31.4941,842800.0
2011-04-28 10:30:00,45.16,45.16,45.08,45.15,701100.0,31.4941,31.4941,31.4383,31.4871,701100.0
2011-04-28 11:00:00,45.14,45.21,45.14,45.18,261400.0,31.4801,31.5289,31.4801,31.508,261400.0
2011-04-28 11:30:00,45.17,45.19,45.05,45.09,855000.0,31.501,31.515,31.4174,31.4453,855000.0
2011-04-28 12:00:00,45.08,45.15,45.05,45.15,559500.0,31.4383,31.4871,31.4174,31.4871,559500.0
2011-04-28 12:30:00,45.15,45.16,45.05,45.05,607500.0,31.4871,31.4941,31.4174,31.4174,607500.0
2011-04-28 13:00:00,45.05,45.08,45.0,45.07,585600.0,31.4174,31.4383,31.3825,31.4313,585600.0
2011-04-28 13:30:00,45.07,45.11,45.02,45.09,128400.0,31.4313,31.4592,31.3964,31.4453,128400.0
2011-04-28 14:00:00,45.09,45.16,45.06,45.12,260200.0,31.4453,31.4941,31.4243,31.4662,260200.0
2011-04-28 14:30:00,45.12,45.2,45.09,45.16,382800.0,31.4662,31.522,31.4453,31.4941,382800.0
2011-04-28 15:00:00,45.16,45.17,45.11,45.14,574500.0,31.4941,31.501,31.4592,31.4801,574500.0
2011-04-28 15:30:00,45.14,45.25,45.14,45.23,1612600.0,31.4801,31.5568,31.4801,31.5429,1612600.0
2011-04-29 09:30:00,45.01,45.02,44.86,44.86,856300.0,31.3895,31.3964,31.2849,31.2849,856300.0
2011-04-29 10:00:00,44.86,44.97,44.82,44.92,1190100.0,31.2849,31.3616,31.257,31.3267,1190100.0
2011-04-29 10:30:00,44.92,44.96,44.85,44.95,587600.0,31.3267,31.3546,31.2779,31.3476,587600.0
2011-04-29 11:00:00,44.94,44.98,44.9,44.91,239800.0,31.3406,31.3685,31.3127,31.3197,239800.0
2011-04-29 11:30:00,44.91,45.15,44.91,45.12,1462200.0,31.3197,31.4871,31.3197,31.4662,1462200.0
2011-04-29 12:00:00,45.12,45.22,45.1,45.17,1146200.0,31.4662,31.5359,31.4522,31.501,1146200.0
2011-04-29 12:30:00,45.17,45.19,45.14,45.16,143500.0,31.501,31.515,31.4801,31.4941,143500.0
2011-04-29 13:00:00,45.15,45.23,45.14,45.22,462400.0,31.4871,31.5429,31.4801,31.5359,462400.0
2011-04-29 13:30:00,45.22,45.25,45.16,45.16,353500.0,31.5359,31.5568,31.4941,31.4941,353500.0
2011-04-29 14:00:00,45.16,45.2,45.13,45.16,323600.0,31.4941,31.522,31.4731,31.4941,323600.0
2011-04-29 14:30:00,45.16,45.25,45.13,45.18,905100.0,31.4941,31.5568,31.4731,31.508,905100.0
2011-04-29 15:00:00,45.19,45.25,45.09,45.11,736100.0,31.515,31.5568,31.4453,31.4592,736100.0
2011-04-29 15:30:00,45.1,45.23,45.09,45.2,1216400.0,31.4522,31.5429,31.4453,31.522,1216400.0
2011-05-02 09:30:00,45.32,45.37,45.17,45.33,1297900.0,31.6057,31.6405,31.501,31.6126,1297900.0
2011-05-02 10:00:00,45.34,45.49,45.33,45.49,821400.0,31.6196,31.7242,31.6126,31.7242,821400.0
2011-05-02 10:30:00,45.49,45.51,45.42,45.48,872500.0,31.7242,31.7382,31.6754,31.7172,872500.0
2011-05-02 11:00:00,45.47,45.51,45.4,45.42,555200.0,31.7103,31.7382,31.6614,31.6754,555200.0
2011-05-02 11:30:00,45.41,45.41,45.27,45.3,617600.0,31.6684,31.6684,31.5708,31.5917,617600.0
2011-05-02 12:00:00,45.31,45.38,45.17,45.18,288300.0,31.5987,31.6475,31.501,31.508,288300.0
2011-05-02 12:30:00,45.17,45.27,45.13,45.25,456000.0,31.501,31.5708,31.4731,31.5568,456000.0
2011-05-02 13:00:00,45.24,45.33,45.23,45.32,284200.0,31.5499,31.6126,31.5429,31.6057,284200.0
2011-05-02 13:30:00,45.33,45.35,45.29,45.32,205300.0,31.6126,31.6266,31.5847,31.6057,205300.0
2011-05-02 14:00:00,45.31,45.38,45.26,45.27,128900.0,31.5987,31.6475,31.5638,31.5708,128900.0
2011-05-02 14:30:00,45.28,45.31,45.16,45.18,326800.0,31.5778,31.5987,31.4941,31.508,326800.0
2011-05-02 15:00:00,45.18,45.21,45.15,45.16,623500.0,31.508,31.5289,31.4871,31.4941,623500.0
2011-05-02 15:30:00,45.17,45.17,45.01,45.07,2004300.0,31.501,31.501,31.3895,31.4313,2004300.0
2011-05-03 09:30:00,44.63,44.72,44.47,44.58,1523200.0,31.1245,31.1872,31.0129,31.0896,1523200.0
2011-05-03 10:00:00,44.58,44.62,44.32,44.34,2099900.0,31.0896,31.1175,30.9083,30.9222,2099900.0
2011-05-03 10:30:00,44.34,44.34,44.21,44.28,1226900.0,30.9222,30.9222,30.8316,30.8804,1226900.0
2011-05-03 11:00:00,44.29,44.51,44.24,44.42,1881000.0,30.8873,31.0408,30.8525,30.978,1881000.0
2011-05-03 11:30:00,44.43,44.57,44.41,44.49,1535500.0,30.985,31.0826,30.971,31.0268,1535500.0
2011-05-03 12:00:00,44.49,44.52,44.36,44.37,563100.0,31.0268,31.0477,30.9362,30.9431,563100.0
2011-05-03 12:30:00,44.37,44.39,44.28,44.32,573100.0,30.9431,30.9571,30.8804,30.9083,573100.0
2011-05-03 13:00:00,44.33,44.48,44.31,44.32,1182000.0,30.9152,31.0198,30.9013,30.9083,1182000.0
2011-05-03 13:30:00,44.32,44.4,44.27,44.35,711400.0,30.9083,30.9641,30.8734,30.9292,711400.0
2011-05-03 14:00:00,44.35,44.39,44.26,44.38,594900.0,30.9292,30.9571,30.8664,30.9501,594900.0
2011-05-03 14:30:00,44.38,44.41,44.23,44.27,1217600.0,30.9501,30.971,30.8455,30.8734,1217600.0
2011-05-03 15:00:00,44.27,44.42,44.25,44.37,700200.0,30.8734,30.978,30.8594,30.9431,700200.0
2011-05-03 15:30:00,44.37,44.53,44.31,44.49,2102400.0,30.9431,31.0547,30.9013,31.0268,2102400.0
2011-05-04 09:30:00,43.95,43.95,43.71,43.75,1528100.0,30.6502,30.6502,30.4829,30.5108,1528100.0
2011-05-04 10:00:00,43.73,43.77,43.52,43.6,1926000.0,30.4968,30.5247,30.3504,30.4061,1926000.0
2011-05-04 10:30:00,43.59,43.67,43.49,43.54,1538000.0,30.3992,30.455,30.3294,30.3643,1538000.0
2011-05-04 11:00:00,43.54,43.62,43.46,43.55,1695200.0,30.3643,30.4201,30.3085,30.3713,1695200.0
2011-05-04 11:30:00,43.55,43.58,43.45,43.47,743400.0,30.3713,30.3922,30.3015,30.3155,743400.0
2011-05-04 12:00:00,43.48,43.62,43.44,43.45,1387500.0,30.3225,30.4201,30.2946,30.3015,1387500.0
2011-05-04 12:30:00,43.45,43.5,43.4,43.47,758500.0,30.3015,30.3364,30.2667,30.3155,758500.0
2011-05-04 13:00:00,43.48,43.69,43.48,43.68,669800.0,30.3225,30.4689,30.3225,30.4619,669800.0
2011-05-04 13:30:00,43.68,43.76,43.66,43.68,799200.0,30.4619,30.5177,30.448,30.4619,799200.0
2011-05-04 14:00:00,43.68,43.87,43.62,43.85,532200.0,30.4619,30.5944,30.4201,30.5805,532200.0
2011-05-04 14:30:00,43.85,43.91,43.78,43.8,580300.0,30.5805,30.6223,30.5317,30.5456,580300.0
2011-05-04 15:00:00,43.8,43.83,43.69,43.77,680700.0,30.5456,30.5665,30.4689,30.5247,680700.0
2011-05-04 15:30:00,43.77,43.79,43.68,43.73,2634700.0,30.5247,30.5386,30.4619,30.4968,2634700.0
2011-05-05 09:30:00,43.42,43.58,43.24,43.55,1675100.0,30.2806,30.3922,30.1551,30.3713,1675100.0
2011-05-05 10:00:00,43.56,43.69,43.42,43.44,1856500.0,30.3782,30.4689,30.2806,30.2946,1856500.0
2011-05-05 10:30:00,43.43,43.51,43.36,43.45,1131200.0,30.2876,30.3434,30.2388,30.3015,1131200.0
2011-05-05 11:00:00,43.45,43.56,43.26,43.52,2937400.0,30.3015,30.3782,30.169,30.3504,2937400.0
2011-05-05 11:30:00,43.51,43.77,43.5,43.73,1263000.0,30.3434,30.5247,30.3364,30.4968,1263000.0
2011-05-05 12:00:00,43.73,43.92,43.73,43.82,983500.0,30.4968,30.6293,30.4968,30.5596,983500.0
2011-05-05 12:30:00,43.82,43.83,43.68,43.71,784100.0,30.5596,30.5665,30.4619,30.4829,784100.0
2011-05-05 13:00:00,43.71,43.78,43.69,43.75,351500.0,30.4829,30.5317,30.4689,30.5108,351500.0
2011-05-05 13:30:00,43.74,43.76,43.65,43.74,310100.0,30.5038,30.5177,30.441,30.5038,310100.0
2011-05-05 14:00:00,43.73,43.74,43.62,43.73,587100.0,30.4968,30.5038,30.4201,30.4968,587100.0
2011-05-05 14:30:00,43.74,43.81,43.63,43.64,1061800.0,30.5038,30.5526,30.4271,30.434,1061800.0
2011-05-05 15:00:00,43.64,43.64,43.2,43.2,2031400.0,30.434,30.434,30.1272,30.1272,2031400.0
2011-05-05 15:30:00,43.21,43.49,43.2,43.37,3045900.0,30.1342,30.3294,30.1272,30.2457,3045900.0
2011-05-06 09:30:00,44.03,44.29,44.0,44.19,2442400.0,30.706,30.8873,30.6851,30.8176,2442400.0
2011-05-06 10:00:00,44.19,44.4,44.18,44.37,2837100.0,30.8176,30.9641,30.8106,30.9431,2837100.0
2011-05-06 10:30:00,44.37,44.45,44.31,44.34,1610400.0,30.9431,30.9989,30.9013,30.9222,1610400.0
2011-05-06 11:00:00,44.34,44.43,44.33,44.38,718400.0,30.9222,30.985,30.9152,30.9501,718400.0
2011-05-06 11:30:00,44.37,44.45,44.24,44.31,1818600.0,30.9431,30.9989,30.8525,30.9013,1818600.0
2011-05-06 12:00:00,44.31,44.32,44.04,44.08,1169200.0,30.9013,30.9083,30.713,30.7409,1169200.0
2011-05-06 12:30:00,44.07,44.15,43.88,44.05,1068100.0,30.7339,30.7897,30.6014,30.72,1068100.0
2011-05-06 13:00:00,44.05,44.07,43.84,43.92,1194100.0,30.72,30.7339,30.5735,30.6293,1194100.0
2011-05-06 13:30:00,43.91,43.97,43.8,43.81,654800.0,30.6223,30.6642,30.5456,30.5526,654800.0
2011-05-06 14:00:00,43.8,43.89,43.71,43.73,710500.0,30.5456,30.6084,30.4829,30.4968,710500.0
2011-05-06 14:30:00,43.73,43.74,43.54,43.58,1702200.0,30.4968,30.5038,30.3643,30.3922,1702200.0
2011-05-06 15:00:00,43.57,43.73,43.56,43.68,850500.0,30.3852,30.4968,30.3782,30.4619,850500.0
2011-05-06 15:30:00,43.67,43.88,43.67,43.8,2015000.0,30.455,30.6014,30.455,30.5456,2015000.0
2011-05-09 09:30:00,43.86,43.93,43.69,43.73,958800.0,30.5875,30.6363,30.4689,30.4968,958800.0
2011-05-09 10:00:00,43.72,43.84,43.66,43.72,929700.0,30.4898,30.5735,30.448,30.4898,929700.0
2011-05-09 10:30:00,43.71,43.72,43.59,43.65,1747300.0,30.4829,30.4898,30.3992,30.441,1747300.0
2011-05-09 11:00:00,43.64,43.82,43.64,43.74,833300.0,30.434,30.5596,30.434,30.5038,833300.0
2011-05-09 11:30:00,43.75,43.86,43.73,43.85,314800.0,30.5108,30.5875,30.4968,30.5805,314800.0
2011-05-09 12:00:00,43.85,43.99,43.83,43.91,344700.0,30.5805,30.6781,30.5665,30.6223,344700.0
2011-05-09 12:30:00,43.91,43.95,43.86,43.87,186500.0,30.6223,30.6502,30.5875,30.5944,186500.0
2011-05-09 13:00:00,43.86,43.96,43.86,43.92,430100.0,30.5875,30.6572,30.5875,30.6293,430100.0
2011-05-09 13:30:00,43.93,44.0,43.92,43.98,206100.0,30.6363,30.6851,30.6293,30.6712,206100.0
2011-05-09 14:00:00,43.98,44.04,43.96,44.01,460200.0,30.6712,30.713,30.6572,30.6921,460200.0
2011-05-09 14:30:00,44.01,44.09,43.94,43.95,605300.0,30.6921,30.7479,30.6433,30.6502,605300.0
2011-05-09 15:00:00,43.95,44.1,43.95,44.02,1066400.0,30.6502,30.7548,30.6502,30.699,1066400.0
2011-05-09 15:30:00,44.01,44.02,43.85,43.86,1214900.0,30.6921,30.699,30.5805,30.5875,1214900.0
2011-05-10 09:30:00,44.07,44.25,44.03,44.24,1617800.0,30.7339,30.8594,30.706,30.8525,1617800.0
2011-05-10 10:00:00,44.24,44.32,44.17,44.28,1291600.0,30.8525,30.9083,30.8037,30.8804,1291600.0
2011-05-10 10:30:00,44.28,44.29,44.14,44.14,2009600.0,30.8804,30.8873,30.7827,30.7827,2009600.0
2011-05-10 11:00:00,44.15,44.21,44.12,44.16,1192500.0,30.7897,30.8316,30.7688,30.7967,1192500.0
2011-05-10 11:30:00,44.16,44.27,44.14,44.25,452600.0,30.7967,30.8734,30.7827,30.8594,452600.0
2011-05-10 12:00:00,44.25,44.32,44.24,44.3,918000.0,30.8594,30.9083,30.8525,30.8943,918000.0
2011-05-10 12:30:00,44.29,44.33,44.27,44.28,204900.0,30.8873,30.9152,30.8734,30.8804,204900.0
2011-05-10 13:00:00,44.28,44.28,44.2,44.22,323400.0,30.8804,30.8804,30.8246,30.8385,323400.0
2011-05-10 13:30:00,44.23,44.25,44.2,44.25,215300.0,30.8455,30.8594,30.8246,30.8594,215300.0
2011-05-10 14:00:00,44.24,44.25,44.2,44.23,130100.0,30.8525,30.8594,30.8246,30.8455,130100.0
2011-05-10 14:30:00,44.23,44.39,44.21,44.38,563700.0,30.8455,30.9571,30.8316,30.9501,563700.0
2011-05-10 15:00:00,44.38,44.41,44.32,44.4,768900.0,30.9501,30.971,30.9083,30.9641,768900.0
2011-05-10 15:30:00,44.39,44.4,44.23,44.27,1980800.0,30.9571,30.9641,30.8455,30.8734,1980800.0
2011-05-11 09:30:00,44.0,44.12,43.7,43.75,2875700.0,30.6851,30.7688,30.4759,30.5108,2875700.0
2011-05-11 10:00:00,43.75,43.76,43.61,43.74,1266300.0,30.5108,30.5177,30.4131,30.5038,1266300.0
2011-05-11 10:30:00,43.74,43.74,43.62,43.7,920700.0,30.5038,30.5038,30.4201,30.4759,920700.0
2011-05-11 11:00:00,43.69,43.82,43.69,43.75,478100.0,30.4689,30.5596,30.4689,30.5108,478100.0
2011-05-11 11:30:00,43.74,43.8,43.55,43.57,932400.0,30.5038,30.5456,30.3713,30.3852,932400.0
2011-05-11 12:00:00,43.56,43.57,43.33,43.43,1893900.0,30.3782,30.3852,30.2178,30.2876,1893900.0
2011-05-11 12:30:00,43.42,43.49,43.34,43.49,724300.0,30.2806,30.3294,30.2248,30.3294,724300.0
2011-05-11 13:00:00,43.49,43.51,43.32,43.35,550500.0,30.3294,30.3434,30.2109,30.2318,550500.0
2011-05-11 13:30:00,43.35,43.43,43.25,43.33,867000.0,30.2318,30.2876,30.1621,30.2178,867000.0
2011-05-11 14:00:00,43.32,43.39,43.3,43.34,487100.0,30.2109,30.2597,30.1969,30.2248,487100.0
2011-05-11 14:30:00,43.34,43.47,43.34,43.41,682400.0,30.2248,30.3155,30.2248,30.2736,682400.0
2011-05-11 15:00:00,43.41,43.57,43.4,43.5,774800.0,30.2736,30.3852,30.2667,30.3364,774800.0
2011-05-11 15:30:00,43.5,43.64,43.37,43.61,2523500.0,30.3364,30.434,30.2457,30.4131,2523500.0
2011-05-12 09:30:00,43.53,43.54,43.1,43.23,1589800.0,30.3573,30.3643,30.0574,30.1481,1589800.0
2011-05-12 10:00:00,43.24,43.4,43.18,43.34,739500.0,30.1551,30.2667,30.1132,30.2248,739500.0
2011-05-12 10:30:00,43.34,43.41,43.23,43.28,498400.0,30.2248,30.2736,30.1481,30.183,498400.0
2011-05-12 11:00:00,43.28,43.5,43.25,43.48,550700.0,30.183,30.3364,30.1621,30.3225,550700.0
2011-05-12 11:30:00,43.49,43.55,43.44,43.45,779100.0,30.3294,30.3713,30.2946,30.3015,779100.0
2011-05-12 12:00:00,43.45,43.61,43.45,43.61,903500.0,30.3015,30.4131,30.3015,30.4131,903500.0
2011-05-12 12:30:00,43.61,43.64,43.57,43.61,785700.0,30.4131,30.434,30.3852,30.4131,785700.0
2011-05-12 13:00:00,43.62,43.88,43.62,43.82,881400.0,30.4201,30.6014,30.4201,30.5596,881400.0
2011-05-12 13:30:00,43.83,43.84,43.75,43.8,441700.0,30.5665,30.5735,30.5108,30.5456,441700.0
2011-05-12 14:00:00,43.8,43.85,43.68,43.7,506600.0,30.5456,30.5805,30.4619,30.4759,506600.0
2011-05-12 14:30:00,43.7,43.74,43.63,43.64,402100.0,30.4759,30.5038,30.4271,30.434,402100.0
2011-05-12 15:00:00,43.63,43.71,43.61,43.65,542700.0,30.4271,30.4829,30.4131,30.441,542700.0
2011-05-12 15:30:00,43.65,43.75,43.62,43.7,1638300.0,30.441,30.5108,30.4201,30.4759,1638300.0
2011-05-13 09:30:00,43.79,43.81,43.56,43.61,1528700.0,30.5386,30.5526,30.3782,30.4131,1528700.0
2011-05-13 10:00:00,43.61,43.64,43.51,43.56,985800.0,30.4131,30.434,30.3434,30.3782,985800.0
2011-05-13 10:30:00,43.55,43.6,43.49,43.51,989700.0,30.3713,30.4061,30.3294,30.3434,989700.0
2011-05-13 11:00:00,43.5,43.5,43.3,43.33,1110800.0,30.3364,30.3364,30.1969,30.2178,1110800.0
2011-05-13 11:30:00,43.32,43.39,43.21,43.22,1264000.0,30.2109,30.2597,30.1342,30.1411,1264000.0
2011-05-13 12:00:00,43.21,43.23,43.0,43.2,3095700.0,30.1342,30.1481,29.9877,30.1272,3095700.0
2011-05-13 12:30:00,43.2,43.28,43.13,43.16,765300.0,30.1272,30.183,30.0784,30.0993,765300.0
2011-05-13 13:00:00,43.17,43.25,43.1,43.18,420800.0,30.1063,30.1621,30.0574,30.1132,420800.0
2011-05-13 13:30:00,43.19,43.2,43.14,43.18,208400.0,30.1202,30.1272,30.0853,30.1132,208400.0
2011-05-13 14:00:00,43.18,43.27,43.16,43.26,886300.0,30.1132,30.176,30.0993,30.169,886300.0
2011-05-13 14:30:00,43.26,43.28,43.14,43.14,952200.0,30.169,30.183,30.0853,30.0853,952200.0
2011-05-13 15:00:00,43.15,43.17,43.07,43.13,1576000.0,30.0923,30.1063,30.0365,30.0784,1576000.0
2011-05-13 15:30:00,43.13,43.2,43.12,43.17,3520600.0,30.0784,30.1272,30.0714,30.1063,3520600.0
2011-05-16 09:30:00,42.92,43.15,42.87,43.0,1597500.0,29.9319,30.0923,29.8971,29.9877,1597500.0
2011-05-16 10:00:00,43.0,43.32,42.98,43.27,1828600.0,29.9877,30.2109,29.9738,30.176,1828600.0
2011-05-16 10:30:00,43.27,43.48,43.19,43.46,1634300.0,30.176,30.3225,30.1202,30.3085,1634300.0
2011-05-16 11:00:00,43.46,43.48,43.32,43.35,675000.0,30.3085,30.3225,30.2109,30.2318,675000.0
2011-05-16 11:30:00,43.34,43.35,43.21,43.25,443200.0,30.2248,30.2318,30.1342,30.1621,443200.0
2011-05-16 12:00:00,43.25,43.26,43.16,43.23,385200.0,30.1621,30.169,30.0993,30.1481,385200.0
2011-05-16 12:30:00,43.23,43.26,43.09,43.12,413700.0,30.1481,30.169,30.0505,30.0714,413700.0
2011-05-16 13:00:00,43.11,43.15,43.06,43.12,370800.0,30.0644,30.0923,30.0296,30.0714,370800.0
2011-05-16 13:30:00,43.12,43.22,43.12,43.16,238400.0,30.0714,30.1411,30.0714,30.0993,238400.0
2011-05-16 14:00:00,43.16,43.26,43.07,43.08,275500.0,30.0993,30.169,30.0365,30.0435,275500.0
2011-05-16 14:30:00,43.07,43.12,43.02,43.05,337100.0,30.0365,30.0714,30.0017,30.0226,337100.0
2011-05-16 15:00:00,43.05,43.13,43.0,43.02,808800.0,30.0226,30.0784,29.9877,30.0017,808800.0
2011-05-16 15:30:00,43.03,43.12,42.94,43.1,2039700.0,30.0086,30.0714,29.9459,30.0574,2039700.0
2011-05-17 09:30:00,42.86,43.12,42.86,43.07,1082400.0,29.8901,30.0714,29.8901,30.0365,1082400.0
2011-05-17 10:00:00,43.06,43.28,42.95,43.27,1246300.0,30.0296,30.183,29.9528,30.176,1246300.0
2011-05-17 10:30:00,43.28,43.3,43.09,43.1,667700.0,30.183,30.1969,30.0505,30.0574,667700.0
2011-05-17 11:00:00,43.1,43.12,42.92,43.0,1033800.0,30.0574,30.0714,29.9319,29.9877,1033800.0
2011-05-17 11:30:00,43.0,43.04,42.88,43.0,899000.0,29.9877,30.0156,29.904,29.9877,899000.0
2011-05-17 12:00:00,43.0,43.01,42.88,42.89,1432900.0,29.9877,29.9947,29.904,29.911,1432900.0
2011-05-17 12:30:00,42.88,43.0,42.82,42.84,935600.0,29.904,29.9877,29.8622,29.8761,935600.0
2011-05-17 13:00:00,42.84,42.97,42.81,42.93,1731700.0,29.8761,29.9668,29.8552,29.9389,1731700.0
2011-05-17 13:30:00,42.92,42.97,42.88,42.93,1077600.0,29.9319,29.9668,29.904,29.9389,1077600.0
2011-05-17 14:00:00,42.93,43.02,42.91,42.92,920200.0,29.9389,30.0017,29.9249,29.9319,920200.0
2011-05-17 14:30:00,42.92,43.09,42.89,43.09,586500.0,29.9319,30.0505,29.911,30.0505,586500.0
2011-05-17 15:00:00,43.08,43.1,42.98,43.08,840200.0,30.0435,30.0574,29.9738,30.0435,840200.0
2011-05-17 15:30:00,43.07,43.15,43.06,43.15,1324700.0,30.0365,30.0923,30.0296,30.0923,1324700.0
2011-05-18 09:30:00,43.5,43.72,43.36,43.63,3188200.0,30.3364,30.4898,30.2388,30.4271,3188200.0
2011-05-18 10:00:00,43.63,43.89,43.62,43.78,2198400.0,30.4271,30.6084,30.4201,30.5317,2198400.0
2011-05-18 10:30:00,43.78,43.9,43.78,43.82,1051500.0,30.5317,30.6154,30.5317,30.5596,1051500.0
2011-05-18 11:00:00,43.82,43.92,43.82,43.9,733400.0,30.5596,30.6293,30.5596,30.6154,733400.0
2011-05-18 11:30:00,43.9,43.94,43.86,43.9,601500.0,30.6154,30.6433,30.5875,30.6154,601500.0
2011-05-18 12:00:00,43.91,43.98,43.86,43.98,1004000.0,30.6223,30.6712,30.5875,30.6712,1004000.0
2011-05-18 12:30:00,43.97,43.99,43.92,43.92,558600.0,30.6642,30.6781,30.6293,30.6293,558600.0
2011-05-18 13:00:00,43.92,44.0,43.9,43.97,367000.0,30.6293,30.6851,30.6154,30.6642,367000.0
2011-05-18 13:30:00,43.98,44.11,43.96,44.06,1379800.0,30.6712,30.7618,30.6572,30.7269,1379800.0
2011-05-18 14:00:00,44.05,44.16,43.99,44.06,2666400.0,30.72,30.7967,30.6781,30.7269,2666400.0
2011-05-18 14:30:00,44.06,44.11,44.02,44.08,2166100.0,30.7269,30.7618,30.699,30.7409,2166100.0
2011-05-18 15:00:00,44.08,44.17,44.07,44.15,1895300.0,30.7409,30.8037,30.7339,30.7897,1895300.0
2011-05-18 15:30:00,44.15,44.16,44.06,44.15,3605200.0,30.7897,30.7967,30.7269,30.7897,3605200.0
2011-05-19 09:30:00,44.16,44.19,43.96,44.16,1072200.0,30.7967,30.8176,30.6572,30.7967,1072200.0
2011-05-19 10:00:00,44.16,44.18,43.88,44.02,1434000.0,30.7967,30.8106,30.6014,30.699,1434000.0
2011-05-19 10:30:00,44.01,44.08,43.87,43.93,555400.0,30.6921,30.7409,30.5944,30.6363,555400.0
2011-05-19 11:00:00,43.92,43.99,43.87,43.98,580100.0,30.6293,30.6781,30.5944,30.6712,580100.0
2011-05-19 11:30:00,43.98,44.01,43.94,43.96,290900.0,30.6712,30.6921,30.6433,30.6572,290900.0
2011-05-19 12:00:00,43.97,44.09,43.97,44.08,474700.0,30.6642,30.7479,30.6642,30.7409,474700.0
2011-05-19 12:30:00,44.08,44.1,43.98,44.04,321500.0,30.7409,30.7548,30.6712,30.713,321500.0
2011-05-19 13:00:00,44.04,44.1,44.03,44.04,152300.0,30.713,30.7548,30.706,30.713,152300.0
2011-05-19 13:30:00,44.04,44.07,43.99,44.05,203000.0,30.713,30.7339,30.6781,30.72,203000.0
2011-05-19 14:00:00,44.05,44.09,43.9,43.92,197500.0,30.72,30.7479,30.6154,30.6293,197500.0
2011-05-19 14:30:00,43.92,43.97,43.84,43.94,470000.0,30.6293,30.6642,30.5735,30.6433,470000.0
2011-05-19 15:00:00,43.93,44.04,43.92,44.01,254300.0,30.6363,30.713,30.6293,30.6921,254300.0
2011-05-19 15:30:00,44.01,44.14,43.97,44.11,1410100.0,30.6921,30.7827,30.6642,30.7618,1410100.0
2011-05-20 09:30:00,44.0,44.08,43.85,43.87,1099900.0,30.6851,30.7409,30.5805,30.5944,1099900.0
2011-05-20 10:00:00,43.86,43.91,43.8,43.89,894000.0,30.5875,30.6223,30.5456,30.6084,894000.0
2011-05-20 10:30:00,43.88,43.93,43.75,43.81,1189400.0,30.6014,30.6363,30.5108,30.5526,1189400.0
2011-05-20 11:00:00,43.8,44.0,43.77,44.0,1290700.0,30.5456,30.6851,30.5247,30.6851,1290700.0
2011-05-20 11:30:00,44.0,44.07,43.94,43.95,459400.0,30.6851,30.7339,30.6433,30.6502,459400.0
2011-05-20 12:00:00,43.95,44.09,43.94,44.08,913400.0,30.6502,30.7479,30.6433,30.7409,913400.0
2011-05-20 12:30:00,44.09,44.12,44.04,44.1,1117100.0,30.7479,30.7688,30.713,30.7548,1117100.0
2011-05-20 13:00:00,44.1,44.15,44.1,44.11,334300.0,30.7548,30.7897,30.7548,30.7618,334300.0
2011-05-20 13:30:00,44.11,44.17,44.08,44.1,564200.0,30.7618,30.8037,30.7409,30.7548,564200.0
2011-05-20 14:00:00,44.11,44.13,44.02,44.05,753900.0,30.7618,30.7758,30.699,30.72,753900.0
2011-05-20 14:30:00,44.06,44.09,44.03,44.05,497700.0,30.7269,30.7479,30.706,30.72,497700.0
2011-05-20 15:00:00,44.04,44.05,43.97,44.0,893100.0,30.713,30.72,30.6642,30.6851,893100.0
2011-05-20 15:30:00,44.01,44.04,43.91,44.03,3321800.0,30.6921,30.713,30.6223,30.706,3321800.0
2011-05-23 09:30:00,42.99,43.0,42.82,42.86,2737300.0,29.9807,29.9877,29.8622,29.8901,2737300.0
2011-05-23 10:00:00,42.87,42.94,42.8,42.84,1936800.0,29.8971,29.9459,29.8482,29.8761,1936800.0
2011-05-23 10:30:00,42.84,42.93,42.78,42.78,1110500.0,29.8761,29.9389,29.8343,29.8343,1110500.0
2011-05-23 11:00:00,42.78,42.83,42.69,42.82,1673600.0,29.8343,29.8692,29.7715,29.8622,1673600.0
2011-05-23 11:30:00,42.82,42.82,42.68,42.77,1118800.0,29.8622,29.8622,29.7645,29.8273,1118800.0
2011-05-23 12:00:00,42.77,42.79,42.69,42.76,691300.0,29.8273,29.8413,29.7715,29.8203,691300.0
2011-05-23 12:30:00,42.78,42.84,42.77,42.83,486600.0,29.8343,29.8761,29.8273,29.8692,486600.0
2011-05-23 13:00:00,42.82,42.83,42.73,42.74,330600.0,29.8622,29.8692,29.7994,29.8064,330600.0
2011-05-23 13:30:00,42.75,42.87,42.74,42.86,409500.0,29.8134,29.8971,29.8064,29.8901,409500.0
2011-05-23 14:00:00,42.86,42.95,42.85,42.88,492800.0,29.8901,29.9528,29.8831,29.904,492800.0
2011-05-23 14:30:00,42.88,43.02,42.88,42.96,690400.0,29.904,30.0017,29.904,29.9598,690400.0
2011-05-23 15:00:00,42.96,43.01,42.92,42.98,842900.0,29.9598,29.9947,29.9319,29.9738,842900.0
2011-05-23 15:30:00,42.98,43.06,42.93,42.94,2819300.0,29.9738,30.0296,29.9389,29.9459,2819300.0
2011-05-24 09:30:00,43.3,43.35,43.26,43.33,1129700.0,30.1969,30.2318,30.169,30.2178,1129700.0
2011-05-24 10:00:00,43.33,43.43,43.31,43.34,684800.0,30.2178,30.2876,30.2039,30.2248,684800.0
2011-05-24 10:30:00,43.34,43.36,43.19,43.21,633400.0,30.2248,30.2388,30.1202,30.1342,633400.0
2011-05-24 11:00:00,43.21,43.29,43.19,43.21,496700.0,30.1342,30.19,30.1202,30.1342,496700.0
2011-05-24 11:30:00,43.21,43.28,43.15,43.18,324700.0,30.1342,30.183,30.0923,30.1132,324700.0
2011-05-24 12:00:00,43.18,43.19,43.11,43.17,243800.0,30.1132,30.1202,30.0644,30.1063,243800.0
2011-05-24 12:30:00,43.17,43.2,43.13,43.16,147800.0,30.1063,30.1272,30.0784,30.0993,147800.0
2011-05-24 13:00:00,43.16,43.2,43.11,43.13,174200.0,30.0993,30.1272,30.0644,30.0784,174200.0
2011-05-24 13:30:00,43.13,43.18,43.05,43.17,322800.0,30.0784,30.1132,30.0226,30.1063,322800.0
2011-05-24 14:00:00,43.18,43.29,43.16,43.28,258800.0,30.1132,30.19,30.0993,30.183,258800.0
2011-05-24 14:30:00,43.27,43.29,43.21,43.23,122700.0,30.176,30.19,30.1342,30.1481,122700.0
2011-05-24 15:00:00,43.23,43.32,43.23,43.3,311100.0,30.1481,30.2109,30.1481,30.1969,311100.0
2011-05-24 15:30:00,43.29,43.31,43.19,43.27,1554200.0,30.19,30.2039,30.1202,30.176,1554200.0
2011-05-25 09:30:00,43.27,43.5,43.21,43.47,1144400.0,30.176,30.3364,30.1342,30.3155,1144400.0
2011-05-25 10:00:00,43.47,43.48,43.3,43.42,1201700.0,30.3155,30.3225,30.1969,30.2806,1201700.0
2011-05-25 10:30:00,43.42,43.6,43.38,43.55,988900.0,30.2806,30.4061,30.2527,30.3713,988900.0
2011-05-25 11:00:00,43.54,43.65,43.53,43.59,887100.0,30.3643,30.441,30.3573,30.3992,887100.0
2011-05-25 11:30:00,43.59,43.68,43.56,43.57,478000.0,30.3992,30.4619,30.3782,30.3852,478000.0
2011-05-25 12:00:00,43.58,43.59,43.5,43.53,448000.0,30.3922,30.3992,30.3364,30.3573,448000.0
2011-05-25 12:30:00,43.53,43.56,43.5,43.56,102300.0,30.3573,30.3782,30.3364,30.3782,102300.0
2011-05-25 13:00:00,43.55,43.6,43.52,43.53,129000.0,30.3713,30.4061,30.3504,30.3573,129000.0
2011-05-25 13:30:00,43.52,43.56,43.49,43.53,177300.0,30.3504,30.3782,30.3294,30.3573,177300.0
2011-05-25 14:00:00,43.53,43.57,43.49,43.57,383400.0,30.3573,30.3852,30.3294,30.3852,383400.0
2011-05-25 14:30:00,43.57,43.58,43.52,43.56,159800.0,30.3852,30.3922,30.3504,30.3782,159800.0
2011-05-25 15:00:00,43.56,43.65,43.53,43.59,492400.0,30.3782,30.441,30.3573,30.3992,492400.0
2011-05-25 15:30:00,43.59,43.6,43.47,43.49,1364100.0,30.3992,30.4061,30.3155,30.3294,1364100.0
2011-05-26 09:30:00,43.45,43.66,43.43,43.49,1398100.0,30.3015,30.448,30.2876,30.3294,1398100.0
2011-05-26 10:00:00,43.49,43.56,43.42,43.49,888800.0,30.3294,30.3782,30.2806,30.3294,888800.0
2011-05-26 10:30:00,43.49,43.55,43.39,43.43,466000.0,30.3294,30.3713,30.2597,30.2876,466000.0
2011-05-26 11:00:00,43.43,43.48,43.36,43.47,530400.0,30.2876,30.3225,30.2388,30.3155,530400.0
2011-05-26 11:30:00,43.48,43.49,43.41,43.47,351400.0,30.3225,30.3294,30.2736,30.3155,351400.0
2011-05-26 12:00:00,43.47,43.51,43.43,43.51,369000.0,30.3155,30.3434,30.2876,30.3434,369000.0
2011-05-26 12:30:00,43.5,43.59,43.47,43.57,231000.0,30.3364,30.3992,30.3155,30.3852,231000.0
2011-05-26 13:00:00,43.57,43.63,43.56,43.6,329800.0,30.3852,30.4271,30.3782,30.4061,329800.0
2011-05-26 13:30:00,43.6,43.62,43.56,43.58,260000.0,30.4061,30.4201,30.3782,30.3922,260000.0
2011-05-26 14:00:00,43.58,43.74,43.58,43.73,650400.0,30.3922,30.5038,30.3922,30.4968,650400.0
2011-05-26 14:30:00,43.73,43.76,43.68,43.71,230500.0,30.4968,30.5177,30.4619,30.4829,230500.0
2011-05-26 15:00:00,43.71,43.72,43.63,43.68,186000.0,30.4829,30.4898,30.4271,30.4619,186000.0
2011-05-26 15:30:00,43.68,43.74,43.64,43.72,1185500.0,30.4619,30.5038,30.434,30.4898,1185500.0
2011-05-27 09:30:00,44.15,44.31,44.15,44.28,1821700.0,30.7897,30.9013,30.7897,30.8804,1821700.0
2011-05-27 10:00:00,44.28,44.29,44.18,44.26,1286500.0,30.8804,30.8873,30.8106,30.8664,1286500.0
2011-05-27 10:30:00,44.26,44.3,44.22,44.29,447700.0,30.8664,30.8943,30.8385,30.8873,447700.0
2011-05-27 11:00:00,44.3,44.34,44.26,44.26,651400.0,30.8943,30.9222,30.8664,30.8664,651400.0
2011-05-27 11:30:00,44.26,44.27,44.23,44.24,445100.0,30.8664,30.8734,30.8455,30.8525,445100.0
2011-05-27 12:00:00,44.24,44.26,44.15,44.18,439700.0,30.8525,30.8664,30.7897,30.8106,439700.0
2011-05-27 12:30:00,44.18,44.2,44.14,44.15,126100.0,30.8106,30.8246,30.7827,30.7897,126100.0
2011-05-27 13:00:00,44.16,44.19,44.14,44.14,249000.0,30.7967,30.8176,30.7827,30.7827,249000.0
2011-05-27 13:30:00,44.14,44.15,44.11,44.13,279200.0,30.7827,30.7897,30.7618,30.7758,279200.0
2011-05-27 14:00:00,44.13,44.17,44.08,44.09,716500.0,30.7758,30.8037,30.7409,30.7479,716500.0
2011-05-27 14:30:00,44.09,44.15,44.05,44.08,278200.0,30.7479,30.7897,30.72,30.7409,278200.0
2011-05-27 15:00:00,44.09,44.1,44.06,44.09,330500.0,30.7479,30.7548,30.7269,30.7479,330500.0
2011-05-27 15:30:00,44.09,44.2,44.08,44.18,1134900.0,30.7479,30.8246,30.7409,30.8106,1134900.0
2011-05-31 09:30:00,45.15,45.27,45.03,45.03,2745100.0,31.4871,31.5708,31.4034,31.4034,2745100.0
2011-05-31 10:00:00,45.06,45.1,45.0,45.07,1267000.0,31.4243,31.4522,31.3825,31.4313,1267000.0
2011-05-31 10:30:00,45.08,45.08,44.98,45.01,991000.0,31.4383,31.4383,31.3685,31.3895,991000.0
2011-05-31 11:00:00,45.02,45.08,45.01,45.07,560000.0,31.3964,31.4383,31.3895,31.4313,560000.0
2011-05-31 11:30:00,45.08,45.13,45.05,45.06,815300.0,31.4383,31.4731,31.4174,31.4243,815300.0
2011-05-31 12:00:00,45.05,45.09,45.04,45.08,455600.0,31.4174,31.4453,31.4104,31.4383,455600.0
2011-05-31 12:30:00,45.08,45.09,45.01,45.05,1188300.0,31.4383,31.4453,31.3895,31.4174,1188300.0
2011-05-31 13:00:00,45.06,45.11,45.06,45.07,211200.0,31.4243,31.4592,31.4243,31.4313,211200.0
2011-05-31 13:30:00,45.06,45.2,45.05,45.17,896800.0,31.4243,31.522,31.4174,31.501,896800.0
2011-05-31 14:00:00,45.18,45.2,45.11,45.11,458400.0,31.508,31.522,31.4592,31.4592,458400.0
2011-05-31 14:30:00,45.11,45.22,45.08,45.22,818400.0,31.4592,31.5359,31.4383,31.5359,818400.0
2011-05-31 15:00:00,45.21,45.22,45.08,45.14,686500.0,31.5289,31.5359,31.4383,31.4801,686500.0
2011-05-31 15:30:00,45.13,45.36,45.08,45.36,3439000.0,31.4731,31.6335,31.4383,31.6335,3439000.0
2011-06-01 09:30:00,45.12,45.13,44.87,44.89,1937700.0,31.4662,31.4731,31.2918,31.3058,1937700.0
2011-06-01 10:00:00,44.89,44.9,44.76,44.8,1973000.0,31.3058,31.3127,31.2151,31.243,1973000.0
2011-06-01 10:30:00,44.79,44.82,44.62,44.67,2751200.0,31.236,31.257,31.1175,31.1523,2751200.0
2011-06-01 11:00:00,44.66,44.78,44.65,44.78,1342500.0,31.1454,31.2291,31.1384,31.2291,1342500.0
2011-06-01 11:30:00,44.78,44.81,44.65,44.66,408300.0,31.2291,31.25,31.1384,31.1454,408300.0
2011-06-01 12:00:00,44.67,44.69,44.55,44.59,1129200.0,31.1523,31.1663,31.0687,31.0966,1129200.0
2011-06-01 12:30:00,44.59,44.64,44.56,44.57,376800.0,31.0966,31.1314,31.0756,31.0826,376800.0
2011-06-01 13:00:00,44.57,44.62,44.49,44.54,834000.0,31.0826,31.1175,31.0268,31.0617,834000.0
2011-06-01 13:30:00,44.53,44.61,44.51,44.61,457900.0,31.0547,31.1105,31.0408,31.1105,457900.0
2011-06-01 14:00:00,44.6,44.61,44.51,44.54,702000.0,31.1035,31.1105,31.0408,31.0617,702000.0
2011-06-01 14:30:00,44.54,44.58,44.47,44.57,658700.0,31.0617,31.0896,31.0129,31.0826,658700.0
2011-06-01 15:00:00,44.57,44.58,44.45,44.51,998300.0,31.0826,31.0896,30.9989,31.0408,998300.0
2011-06-01 15:30:00,44.5,44.55,44.38,44.46,3753500.0,31.0338,31.0687,30.9501,31.0059,3753500.0
2011-06-02 09:30:00,44.51,44.68,44.27,44.49,1625100.0,31.0408,31.1593,30.8734,31.0268,1625100.0
2011-06-02 10:00:00,44.5,44.55,44.35,44.4,875400.0,31.0338,31.0687,30.9292,30.9641,875400.0
2011-06-02 10:30:00,44.4,44.5,44.37,44.41,565300.0,30.9641,31.0338,30.9431,30.971,565300.0
2011-06-02 11:00:00,44.4,44.42,44.26,44.29,762900.0,30.9641,30.978,30.8664,30.8873,762900.0
2011-06-02 11:30:00,44.29,44.34,44.2,44.34,1200700.0,30.8873,30.9222,30.8246,30.9222,1200700.0
2011-06-02 12:00:00,44.34,44.43,44.31,44.41,400800.0,30.9222,30.985,30.9013,30.971,400800.0
2011-06-02 12:30:00,44.41,44.57,44.4,44.56,1024100.0,30.971,31.0826,30.9641,31.0756,1024100.0
2011-06-02 13:00:00,44.56,44.68,44.55,44.66,369000.0,31.0756,31.1593,31.0687,31.1454,369000.0
2011-06-02 13:30:00,44.65,44.66,44.52,44.65,347100.0,31.1384,31.1454,31.0477,31.1384,347100.0
2011-06-02 14:00:00,44.65,44.7,44.51,44.57,394600.0,31.1384,31.1733,31.0408,31.0826,394600.0
2011-06-02 14:30:00,44.57,44.68,44.56,44.68,203100.0,31.0826,31.1593,31.0756,31.1593,203100.0
2011-06-02 15:00:00,44.68,44.7,44.57,44.6,447900.0,31.1593,31.1733,31.0826,31.1035,447900.0
2011-06-02 15:30:00,44.61,44.63,44.54,44.59,1288000.0,31.1105,31.1245,31.0617,31.0966,1288000.0
2011-06-03 09:30:00,43.6,43.81,43.55,43.79,1486500.0,30.4061,30.5526,30.3713,30.5386,1486500.0
2011-06-03 10:00:00,43.8,43.95,43.77,43.91,1090800.0,30.5456,30.6502,30.5247,30.6223,1090800.0
2011-06-03 10:30:00,43.91,44.01,43.83,43.88,710700.0,30.6223,30.6921,30.5665,30.6014,710700.0
2011-06-03 11:00:00,43.87,43.91,43.72,43.74,545600.0,30.5944,30.6223,30.4898,30.5038,545600.0
2011-06-03 11:30:00,43.75,43.89,43.75,43.86,1036800.0,30.5108,30.6084,30.5108,30.5875,1036800.0
2011-06-03 12:00:00,43.87,43.9,43.79,43.86,534500.0,30.5944,30.6154,30.5386,30.5875,534500.0
2011-06-03 12:30:00,43.86,43.93,43.83,43.87,286800.0,30.5875,30.6363,30.5665,30.5944,286800.0
2011-06-03 13:00:00,43.88,43.88,43.82,43.83,221900.0,30.6014,30.6014,30.5596,30.5665,221900.0
2011-06-03 13:30:00,43.83,43.88,43.79,43.8,470400.0,30.5665,30.6014,30.5386,30.5456,470400.0
2011-06-03 14:00:00,43.81,43.82,43.74,43.76,261200.0,30.5526,30.5596,30.5038,30.5177,261200.0
2011-06-03 14:30:00,43.76,43.83,43.71,43.77,499800.0,30.5177,30.5665,30.4829,30.5247,499800.0
2011-06-03 15:00:00,43.76,43.76,43.63,43.69,766700.0,30.5177,30.5177,30.4271,30.4689,766700.0
2011-06-03 15:30:00,43.68,43.85,43.66,43.71,2610700.0,30.4619,30.5805,30.448,30.4829,2610700.0
2011-06-06 09:30:00,43.58,43.72,43.56,43.65,1106900.0,30.3922,30.4898,30.3782,30.441,1106900.0
2011-06-06 10:00:00,43.65,43.67,43.47,43.61,1173800.0,30.441,30.455,30.3155,30.4131,1173800.0
2011-06-06 10:30:00,43.61,43.68,43.56,43.59,2304400.0,30.4131,30.4619,30.3782,30.3992,2304400.0
2011-06-06 11:00:00,43.59,43.66,43.58,43.64,628600.0,30.3992,30.448,30.3922,30.434,628600.0
2011-06-06 11:30:00,43.64,43.67,43.58,43.6,308500.0,30.434,30.455,30.3922,30.4061,308500.0
2011-06-06 12:00:00,43.6,43.61,43.56,43.57,223000.0,30.4061,30.4131,30.3782,30.3852,223000.0
2011-06-06 12:30:00,43.58,43.58,43.5,43.52,212200.0,30.3922,30.3922,30.3364,30.3504,212200.0
2011-06-06 13:00:00,43.52,43.58,43.48,43.5,191000.0,30.3504,30.3922,30.3225,30.3364,191000.0
2011-06-06 13:30:00,43.5,43.5,43.4,43.4,431300.0,30.3364,30.3364,30.2667,30.2667,431300.0
2011-06-06 14:00:00,43.41,43.53,43.4,43.49,544000.0,30.2736,30.3573,30.2667,30.3294,544000.0
2011-06-06 14:30:00,43.49,43.5,43.37,43.39,596600.0,30.3294,30.3364,30.2457,30.2597,596600.0
2011-06-06 15:00:00,43.39,43.42,43.31,43.33,1414500.0,30.2597,30.2806,30.2039,30.2178,1414500.0
2011-06-06 15:30:00,43.33,43.4,43.27,43.29,1520700.0,30.2178,30.2667,30.176,30.19,1520700.0
2011-06-07 09:30:00,43.75,43.82,43.69,43.73,1624300.0,30.5108,30.5596,30.4689,30.4968,1624300.0
2011-06-07 10:00:00,43.73,43.94,43.73,43.89,989200.0,30.4968,30.6433,30.4968,30.6084,989200.0
2011-06-07 10:30:00,43.89,43.92,43.83,43.86,522000.0,30.6084,30.6293,30.5665,30.5875,522000.0
2011-06-07 11:00:00,43.86,43.87,43.8,43.83,472400.0,30.5875,30.5944,30.5456,30.5665,472400.0
2011-06-07 11:30:00,43.84,43.84,43.72,43.77,861400.0,30.5735,30.5735,30.4898,30.5247,861400.0
2011-06-07 12:00:00,43.76,43.79,43.72,43.79,268000.0,30.5177,30.5386,30.4898,30.5386,268000.0
2011-06-07 12:30:00,43.79,43.88,43.75,43.87,852200.0,30.5386,30.6014,30.5108,30.5944,852200.0
2011-06-07 13:00:00,43.87,43.91,43.82,43.85,335400.0,30.5944,30.6223,30.5596,30.5805,335400.0
2011-06-07 13:30:00,43.85,43.88,43.83,43.84,137100.0,30.5805,30.6014,30.5665,30.5735,137100.0
2011-06-07 14:00:00,43.84,44.01,43.83,43.99,724300.0,30.5735,30.6921,30.5665,30.6781,724300.0
2011-06-07 14:30:00,43.98,43.99,43.94,43.94,658100.0,30.6712,30.6781,30.6433,30.6433,658100.0
2011-06-07 15:00:00,43.94,43.96,43.81,43.82,576900.0,30.6433,30.6572,30.5526,30.5596,576900.0
2011-06-07 15:30:00,43.82,43.83,43.53,43.57,2258700.0,30.5596,30.5665,30.3573,30.3852,2258700.0
2011-06-08 09:30:00,43.37,43.53,43.26,43.27,1271300.0,30.2457,30.3573,30.169,30.176,1271300.0
2011-06-08 10:00:00,43.27,43.53,43.27,43.52,1198000.0,30.176,30.3573,30.176,30.3504,1198000.0
2011-06-08 10:30:00,43.52,43.57,43.44,43.47,1305400.0,30.3504,30.3852,30.2946,30.3155,1305400.0
2011-06-08 11:00:00,43.48,43.59,43.29,43.3,1038400.0,30.3225,30.3992,30.19,30.1969,1038400.0
2011-06-08 11:30:00,43.3,43.45,43.3,43.44,678300.0,30.1969,30.3015,30.1969,30.2946,678300.0
2011-06-08 12:00:00,43.44,43.48,43.25,43.27,571200.0,30.2946,30.3225,30.1621,30.176,571200.0
2011-06-08 12:30:00,43.27,43.4,43.26,43.4,244000.0,30.176,30.2667,30.169,30.2667,244000.0
2011-06-08 13:00:00,43.4,43.42,43.28,43.33,272700.0,30.2667,30.2806,30.183,30.2178,272700.0
2011-06-08 13:30:00,43.33,43.34,43.15,43.21,474100.0,30.2178,30.2248,30.0923,30.1342,474100.0
2011-06-08 14:00:00,43.2,43.27,43.12,43.14,714000.0,30.1272,30.176,30.0714,30.0853,714000.0
2011-06-08 14:30:00,43.14,43.39,43.13,43.33,1105500.0,30.0853,30.2597,30.0784,30.2178,1105500.0
2011-06-08 15:00:00,43.32,43.36,43.2,43.21,1028400.0,30.2109,30.2388,30.1272,30.1342,1028400.0
2011-06-08 15:30:00,43.21,43.36,43.19,43.32,2624500.0,30.1342,30.2388,30.1202,30.2109,2624500.0
2011-06-09 09:30:00,43.06,43.13,42.87,43.12,2071500.0,30.0296,30.0784,29.8971,30.0714,2071500.0
2011-06-09 10:00:00,43.12,43.23,43.11,43.15,1524800.0,30.0714,30.1481,30.0644,30.0923,1524800.0
2011-06-09 10:30:00,43.15,43.23,43.13,43.18,948400.0,30.0923,30.1481,30.0784,30.1132,948400.0
2011-06-09 11:00:00,43.17,43.2,43.12,43.16,513800.0,30.1063,30.1272,30.0714,30.0993,513800.0
2011-06-09 11:30:00,43.17,43.32,43.16,43.26,439100.0,30.1063,30.2109,30.0993,30.169,439100.0
2011-06-09 12:00:00,43.26,43.3,43.22,43.23,268800.0,30.169,30.1969,30.1411,30.1481,268800.0
2011-06-09 12:30:00,43.24,43.29,43.21,43.27,477500.0,30.1551,30.19,30.1342,30.176,477500.0
2011-06-09 13:00:00,43.28,43.32,43.27,43.31,327700.0,30.183,30.2109,30.176,30.2039,327700.0
2011-06-09 13:30:00,43.32,43.33,43.3,43.3,377200.0,30.2109,30.2178,30.1969,30.1969,377200.0
2011-06-09 14:00:00,43.3,43.37,43.29,43.35,188200.0,30.1969,30.2457,30.19,30.2318,188200.0
2011-06-09 14:30:00,43.35,43.36,42.96,43.36,413600.0,30.2318,30.2388,29.9598,30.2388,413600.0
2011-06-09 15:00:00,43.36,43.51,43.36,43.48,2027700.0,30.2388,30.3434,30.2388,30.3225,2027700.0
2011-06-09 15:30:00,43.44,43.5,43.35,43.39,2826600.0,30.2946,30.3364,30.2318,30.2597,2826600.0
2011-06-10 09:30:00,42.8,42.89,42.6,42.62,2017900.0,29.8482,29.911,29.7088,29.7227,2017900.0
2011-06-10 10:00:00,42.62,42.63,42.38,42.45,3227800.0,29.7227,29.7297,29.5553,29.6041,3227800.0
2011-06-10 10:30:00,42.46,42.54,42.29,42.34,1739100.0,29.6111,29.6669,29.4926,29.5274,1739100.0
2011-06-10 11:00:00,42.34,42.46,42.2,42.44,2217000.0,29.5274,29.6111,29.4298,29.5972,2217000.0
2011-06-10 11:30:00,42.44,42.45,42.27,42.43,1697800.0,29.5972,29.6041,29.4786,29.5902,1697800.0
2011-06-10 12:00:00,42.44,42.47,42.38,42.43,645900.0,29.5972,29.6181,29.5553,29.5902,645900.0
2011-06-10 12:30:00,42.43,42.48,42.4,42.42,760200.0,29.5902,29.6251,29.5693,29.5832,760200.0
2011-06-10 13:00:00,42.42,42.43,42.34,42.39,561000.0,29.5832,29.5902,29.5274,29.5623,561000.0
2011-06-10 13:30:00,42.4,42.4,42.19,42.21,2576600.0,29.5693,29.5693,29.4228,29.4368,2576600.0
2011-06-10 14:00:00,42.2,42.36,42.2,42.34,2177800.0,29.4298,29.5414,29.4298,29.5274,2177800.0
2011-06-10 14:30:00,42.34,42.46,42.31,42.45,913700.0,29.5274,29.6111,29.5065,29.6041,913700.0
2011-06-10 15:00:00,42.45,42.49,42.37,42.45,757700.0,29.6041,29.632,29.5484,29.6041,757700.0
2011-06-10 15:30:00,42.45,42.48,42.29,42.32,2451900.0,29.6041,29.6251,29.4926,29.5135,2451900.0
2011-06-13 09:30:00,42.95,42.98,42.85,42.88,1952200.0,29.9528,29.9738,29.8831,29.904,1952200.0
2011-06-13 10:00:00,42.88,42.9,42.74,42.84,1209600.0,29.904,29.918,29.8064,29.8761,1209600.0
2011-06-13 10:30:00,42.83,42.84,42.73,42.78,605000.0,29.8692,29.8761,29.7994,29.8343,605000.0
2011-06-13 11:00:00,42.79,42.79,42.69,42.72,927900.0,29.8413,29.8413,29.7715,29.7924,927900.0
2011-06-13 11:30:00,42.72,42.74,42.68,42.69,570100.0,29.7924,29.8064,29.7645,29.7715,570100.0
2011-06-13 12:00:00,42.69,42.72,42.66,42.68,891100.0,29.7715,29.7924,29.7506,29.7645,891100.0
2011-06-13 12:30:00,42.67,42.69,42.62,42.63,1134600.0,29.7576,29.7715,29.7227,29.7297,1134600.0
2011-06-13 13:00:00,42.63,42.66,42.5,42.65,830900.0,29.7297,29.7506,29.639,29.7436,830900.0
2011-06-13 13:30:00,42.64,42.8,42.59,42.79,551500.0,29.7367,29.8482,29.7018,29.8413,551500.0
2011-06-13 14:00:00,42.78,42.86,42.76,42.77,360900.0,29.8343,29.8901,29.8203,29.8273,360900.0
2011-06-13 14:30:00,42.76,42.83,42.64,42.64,934200.0,29.8203,29.8692,29.7367,29.7367,934200.0
2011-06-13 15:00:00,42.65,42.69,42.54,42.55,2511800.0,29.7436,29.7715,29.6669,29.6739,2511800.0
2011-06-13 15:30:00,42.56,42.64,42.37,42.6,3563100.0,29.6809,29.7367,29.5484,29.7088,3563100.0
2011-06-14 09:30:00,43.18,43.25,43.09,43.18,2094400.0,30.1132,30.1621,30.0505,30.1132,2094400.0
2011-06-14 10:00:00,43.19,43.3,43.18,43.25,1318700.0,30.1202,30.1969,30.1132,30.1621,1318700.0
2011-06-14 10:30:00,43.26,43.34,43.25,43.28,777600.0,30.169,30.2248,30.1621,30.183,777600.0
2011-06-14 11:00:00,43.27,43.3,43.21,43.21,963400.0,30.176,30.1969,30.1342,30.1342,963400.0
2011-06-14 11:30:00,43.22,43.25,43.15,43.23,517300.0,30.1411,30.1621,30.0923,30.1481,517300.0
2011-06-14 12:00:00,43.23,43.27,43.21,43.26,300100.0,30.1481,30.176,30.1342,30.169,300100.0
2011-06-14 12:30:00,43.25,43.29,43.22,43.28,503400.0,30.1621,30.19,30.1411,30.183,503400.0
2011-06-14 13:00:00,43.27,43.3,43.25,43.28,206400.0,30.176,30.1969,30.1621,30.183,206400.0
2011-06-14 13:30:00,43.29,43.32,43.23,43.29,677100.0,30.19,30.2109,30.1481,30.19,677100.0
2011-06-14 14:00:00,43.29,43.29,43.23,43.25,433000.0,30.19,30.19,30.1481,30.1621,433000.0
2011-06-14 14:30:00,43.25,43.36,43.25,43.33,864700.0,30.1621,30.2388,30.1621,30.2178,864700.0
2011-06-14 15:00:00,43.33,43.34,43.22,43.25,923200.0,30.2178,30.2248,30.1411,30.1621,923200.0
2011-06-14 15:30:00,43.25,43.26,43.06,43.13,2592500.0,30.1621,30.169,30.0296,30.0784,2592500.0
2011-06-15 09:30:00,42.59,42.77,42.46,42.71,1163500.0,29.7018,29.8273,29.6111,29.7855,1163500.0
2011-06-15 10:00:00,42.71,42.77,42.61,42.61,783200.0,29.7855,29.8273,29.7157,29.7157,783200.0
2011-06-15 10:30:00,42.62,42.67,42.56,42.66,932100.0,29.7227,29.7576,29.6809,29.7506,932100.0
2011-06-15 11:00:00,42.66,42.68,42.55,42.58,1077600.0,29.7506,29.7645,29.6739,29.6948,1077600.0
2011-06-15 11:30:00,42.59,42.6,42.31,42.36,1623800.0,29.7018,29.7088,29.5065,29.5414,1623800.0
2011-06-15 12:00:00,42.35,42.41,42.17,42.21,1200700.0,29.5344,29.5763,29.4089,29.4368,1200700.0
2011-06-15 12:30:00,42.21,42.31,42.16,42.2,1606000.0,29.4368,29.5065,29.4019,29.4298,1606000.0
2011-06-15 13:00:00,42.21,42.27,42.1,42.17,1056600.0,29.4368,29.4786,29.3601,29.4089,1056600.0
2011-06-15 13:30:00,42.17,42.19,42.11,42.17,596500.0,29.4089,29.4228,29.367,29.4089,596500.0
2011-06-15 14:00:00,42.17,42.31,42.17,42.19,746900.0,29.4089,29.5065,29.4089,29.4228,746900.0
2011-06-15 14:30:00,42.19,42.35,42.19,42.28,918700.0,29.4228,29.5344,29.4228,29.4856,918700.0
2011-06-15 15:00:00,42.28,42.37,42.2,42.33,953000.0,29.4856,29.5484,29.4298,29.5205,953000.0
2011-06-15 15:30:00,42.34,42.48,42.32,42.35,2690000.0,29.5274,29.6251,29.5135,29.5344,2690000.0
2011-06-16 09:30:00,41.91,42.15,41.9,42.06,2109500.0,29.2276,29.3949,29.2206,29.3322,2109500.0
2011-06-16 10:00:00,41.98,42.25,41.9,42.16,2280100.0,29.2764,29.4647,29.2206,29.4019,2280100.0
2011-06-16 10:30:00,42.16,42.41,42.14,42.35,1612400.0,29.4019,29.5763,29.388,29.5344,1612400.0
2011-06-16 11:00:00,42.35,42.4,42.22,42.36,1476600.0,29.5344,29.5693,29.4437,29.5414,1476600.0
2011-06-16 11:30:00,42.36,42.41,42.28,42.29,1134100.0,29.5414,29.5763,29.4856,29.4926,1134100.0
2011-06-16 12:00:00,42.29,42.36,42.28,42.33,855800.0,29.4926,29.5414,29.4856,29.5205,855800.0
2011-06-16 12:30:00,42.33,42.38,42.31,42.34,1007300.0,29.5205,29.5553,29.5065,29.5274,1007300.0
2011-06-16 13:00:00,42.34,42.37,42.28,42.29,881300.0,29.5274,29.5484,29.4856,29.4926,881300.0
2011-06-16 13:30:00,42.29,42.4,42.06,42.08,2225700.0,29.4926,29.5693,29.3322,29.3461,2225700.0
2011-06-16 14:00:00,42.08,42.12,41.95,41.98,1073900.0,29.3461,29.374,29.2555,29.2764,1073900.0
2011-06-16 14:30:00,41.98,42.02,41.78,41.97,1779700.0,29.2764,29.3043,29.1369,29.2694,1779700.0
2011-06-16 15:00:00,41.96,42.08,41.95,42.05,1842100.0,29.2624,29.3461,29.2555,29.3252,1842100.0
2011-06-16 15:30:00,42.05,42.22,42.03,42.09,2316100.0,29.3252,29.4437,29.3112,29.3531,2316100.0
2011-06-17 09:30:00,42.11,42.18,41.93,42.07,1746400.0,29.367,29.4159,29.2415,29.3391,1746400.0
2011-06-17 10:00:00,42.07,42.21,42.05,42.1,1616000.0,29.3391,29.4368,29.3252,29.3601,1616000.0
2011-06-17 10:30:00,42.1,42.25,42.07,42.22,1678600.0,29.3601,29.4647,29.3391,29.4437,1678600.0
2011-06-17 11:00:00,42.22,42.23,42.1,42.2,944300.0,29.4437,29.4507,29.3601,29.4298,944300.0
2011-06-17 11:30:00,42.21,42.25,42.17,42.2,800900.0,29.4368,29.4647,29.4089,29.4298,800900.0
2011-06-17 12:00:00,42.21,42.23,42.08,42.12,459100.0,29.4368,29.4507,29.3461,29.374,459100.0
2011-06-17 12:30:00,42.11,42.12,42.02,42.03,590000.0,29.367,29.374,29.3043,29.3112,590000.0
2011-06-17 13:00:00,42.04,42.06,41.97,42.05,598800.0,29.3182,29.3322,29.2694,29.3252,598800.0
2011-06-17 13:30:00,42.05,42.11,41.99,42.03,629600.0,29.3252,29.367,29.2833,29.3112,629600.0
2011-06-17 14:00:00,42.03,42.21,42.02,42.2,721400.0,29.3112,29.4368,29.3043,29.4298,721400.0
2011-06-17 14:30:00,42.21,42.22,42.09,42.13,417700.0,29.4368,29.4437,29.3531,29.381,417700.0
2011-06-17 15:00:00,42.14,42.16,41.95,42.02,982400.0,29.388,29.4019,29.2555,29.3043,982400.0
2011-06-17 15:30:00,42.02,42.2,42.0,42.13,2751300.0,29.3043,29.4298,29.2903,29.381,2751300.0
2011-06-20 09:30:00,41.79,42.0,41.76,41.98,1413200.0,29.1439,29.2903,29.1229,29.2764,1413200.0
2011-06-20 10:00:00,41.98,42.0,41.8,41.94,873500.0,29.2764,29.2903,29.1508,29.2485,873500.0
2011-06-20 10:30:00,41.93,42.02,41.92,41.94,1170400.0,29.2415,29.3043,29.2345,29.2485,1170400.0
2011-06-20 11:00:00,41.94,42.03,41.9,42.02,459600.0,29.2485,29.3112,29.2206,29.3043,459600.0
2011-06-20 11:30:00,42.02,42.04,41.95,42.03,508200.0,29.3043,29.3182,29.2555,29.3112,508200.0
2011-06-20 12:00:00,42.03,42.04,41.95,42.02,423000.0,29.3112,29.3182,29.2555,29.3043,423000.0
2011-06-20 12:30:00,42.02,42.02,41.92,41.93,367900.0,29.3043,29.3043,29.2345,29.2415,367900.0
2011-06-20 13:00:00,41.93,41.98,41.89,41.95,359800.0,29.2415,29.2764,29.2136,29.2555,359800.0
2011-06-20 13:30:00,41.96,41.98,41.9,41.92,263400.0,29.2624,29.2764,29.2206,29.2345,263400.0
2011-06-20 14:00:00,41.91,41.99,41.91,41.92,289000.0,29.2276,29.2833,29.2276,29.2345,289000.0
2011-06-20 14:30:00,41.92,42.04,41.91,41.99,357400.0,29.2345,29.3182,29.2276,29.2833,357400.0
2011-06-20 15:00:00,41.98,41.99,41.89,41.91,539900.0,29.2764,29.2833,29.2136,29.2276,539900.0
2011-06-20 15:30:00,41.91,42.03,41.9,41.97,1021300.0,29.2276,29.3112,29.2206,29.2694,1021300.0
2011-06-21 09:30:00,41.42,41.64,41.42,41.63,1895700.0,29.3585,29.5144,29.3585,29.5073,1895700.0
2011-06-21 10:00:00,41.63,41.76,41.59,41.72,1151900.0,29.5073,29.5994,29.4789,29.5711,1151900.0
2011-06-21 10:30:00,41.72,41.77,41.66,41.73,663800.0,29.5711,29.6065,29.5286,29.5782,663800.0
2011-06-21 11:00:00,41.73,41.8,41.7,41.77,786600.0,29.5782,29.6278,29.5569,29.6065,786600.0
2011-06-21 11:30:00,41.77,41.87,41.71,41.73,2030300.0,29.6065,29.6774,29.564,29.5782,2030300.0
2011-06-21 12:00:00,41.73,41.75,41.69,41.71,229700.0,29.5782,29.5924,29.5498,29.564,229700.0
2011-06-21 12:30:00,41.71,41.78,41.7,41.76,273500.0,29.564,29.6136,29.5569,29.5994,273500.0
2011-06-21 13:00:00,41.77,41.77,41.7,41.72,319300.0,29.6065,29.6065,29.5569,29.5711,319300.0
2011-06-21 13:30:00,41.73,41.78,41.7,41.72,284000.0,29.5782,29.6136,29.5569,29.5711,284000.0
2011-06-21 14:00:00,41.72,41.92,41.72,41.87,2514100.0,29.5711,29.7129,29.5711,29.6774,2514100.0
2011-06-21 14:30:00,41.87,41.91,41.84,41.87,1379300.0,29.6774,29.7058,29.6561,29.6774,1379300.0
2011-06-21 15:00:00,41.87,41.94,41.83,41.84,829300.0,29.6774,29.727,29.6491,29.6561,829300.0
2011-06-21 15:30:00,41.83,41.92,41.81,41.9,2182000.0,29.6491,29.7129,29.6349,29.6987,2182000.0
2011-06-22 09:30:00,41.29,41.46,41.28,41.44,2035000.0,29.2663,29.3868,29.2592,29.3726,2035000.0
2011-06-22 10:00:00,41.45,41.5,41.38,41.42,1014800.0,29.3797,29.4152,29.3301,29.3585,1014800.0
2011-06-22 10:30:00,41.42,41.52,41.42,41.51,1084900.0,29.3585,29.4293,29.3585,29.4222,1084900.0
2011-06-22 11:00:00,41.51,41.58,41.47,41.54,882900.0,29.4222,29.4719,29.3939,29.4435,882900.0
2011-06-22 11:30:00,41.55,41.57,41.52,41.53,446500.0,29.4506,29.4648,29.4293,29.4364,446500.0
2011-06-22 12:00:00,41.53,41.54,41.48,41.53,333100.0,29.4364,29.4435,29.401,29.4364,333100.0
2011-06-22 12:30:00,41.53,41.58,41.45,41.58,412000.0,29.4364,29.4719,29.3797,29.4719,412000.0
2011-06-22 13:00:00,41.57,41.58,41.51,41.54,384100.0,29.4648,29.4719,29.4222,29.4435,384100.0
2011-06-22 13:30:00,41.55,41.58,41.53,41.55,445100.0,29.4506,29.4719,29.4364,29.4506,445100.0
2011-06-22 14:00:00,41.55,41.56,41.45,41.46,841900.0,29.4506,29.4577,29.3797,29.3868,841900.0
2011-06-22 14:30:00,41.46,41.48,41.35,41.39,735100.0,29.3868,29.401,29.3088,29.3372,735100.0
2011-06-22 15:00:00,41.39,41.41,41.32,41.32,1426500.0,29.3372,29.3514,29.2876,29.2876,1426500.0
2011-06-22 15:30:00,41.33,41.33,41.03,41.11,5343100.0,29.2947,29.2947,29.082,29.1387,5343100.0
2011-06-23 09:30:00,40.68,40.7,40.35,40.47,2082900.0,28.8339,28.8481,28.6,28.6851,2082900.0
2011-06-23 10:00:00,40.47,40.73,40.43,40.64,2804100.0,28.6851,28.8694,28.6567,28.8056,2804100.0
2011-06-23 10:30:00,40.64,40.7,40.55,40.67,1577900.0,28.8056,28.8481,28.7418,28.8269,1577900.0
2011-06-23 11:00:00,40.68,40.7,40.59,40.67,520700.0,28.8339,28.8481,28.7701,28.8269,520700.0
2011-06-23 11:30:00,40.66,40.73,40.65,40.71,760100.0,28.8198,28.8694,28.8127,28.8552,760100.0
2011-06-23 12:00:00,40.72,40.75,40.67,40.68,482000.0,28.8623,28.8836,28.8269,28.8339,482000.0
2011-06-23 12:30:00,40.67,40.85,40.67,40.85,356800.0,28.8269,28.9544,28.8269,28.9544,356800.0
2011-06-23 13:00:00,40.85,40.93,40.84,40.88,418500.0,28.9544,29.0111,28.9473,28.9757,418500.0
2011-06-23 13:30:00,40.88,40.96,40.81,40.88,389900.0,28.9757,29.0324,28.9261,28.9757,389900.0
2011-06-23 14:00:00,40.88,40.88,40.75,40.78,366500.0,28.9757,28.9757,28.8836,28.9048,366500.0
2011-06-23 14:30:00,40.79,41.04,40.72,41.03,780700.0,28.9119,29.0891,28.8623,29.082,780700.0
2011-06-23 15:00:00,41.04,41.12,40.9,40.96,2442800.0,29.0891,29.1458,28.9899,29.0324,2442800.0
2011-06-23 15:30:00,40.96,41.28,40.87,41.25,2813400.0,29.0324,29.2592,28.9686,29.238,2813400.0
2011-06-24 09:30:00,42.12,42.15,41.89,41.98,3043900.0,29.8546,29.8759,29.6916,29.7554,3043900.0
2011-06-24 10:00:00,41.97,42.0,41.68,41.69,2898800.0,29.7483,29.7696,29.5427,29.5498,2898800.0
2011-06-24 10:30:00,41.69,41.77,41.53,41.66,1716500.0,29.5498,29.6065,29.4364,29.5286,1716500.0
2011-06-24 11:00:00,41.67,41.78,41.65,41.68,1478500.0,29.5357,29.6136,29.5215,29.5427,1478500.0
2011-06-24 11:30:00,41.69,41.78,41.67,41.73,818300.0,29.5498,29.6136,29.5357,29.5782,818300.0
2011-06-24 12:00:00,41.73,41.77,41.67,41.7,464000.0,29.5782,29.6065,29.5357,29.5569,464000.0
2011-06-24 12:30:00,41.7,41.75,41.62,41.67,302400.0,29.5569,29.5924,29.5002,29.5357,302400.0
2011-06-24 13:00:00,41.67,41.7,41.6,41.69,492600.0,29.5357,29.5569,29.486,29.5498,492600.0
2011-06-24 13:30:00,41.7,41.77,41.68,41.71,504200.0,29.5569,29.6065,29.5427,29.564,504200.0
2011-06-24 14:00:00,41.71,41.73,41.62,41.72,647700.0,29.564,29.5782,29.5002,29.5711,647700.0
2011-06-24 14:30:00,41.72,41.73,41.64,41.66,447300.0,29.5711,29.5782,29.5144,29.5286,447300.0
2011-06-24 15:00:00,41.66,41.66,41.58,41.59,450600.0,29.5286,29.5286,29.4719,29.4789,450600.0
2011-06-24 15:30:00,41.59,41.69,41.59,41.63,2283300.0,29.4789,29.5498,29.4789,29.5073,2283300.0
2011-06-27 09:30:00,42.01,42.14,41.88,42.07,1998900.0,29.7766,29.8688,29.6845,29.8192,1998900.0
2011-06-27 10:00:00,42.07,42.31,42.05,42.31,2174000.0,29.8192,29.9893,29.805,29.9893,2174000.0
2011-06-27 10:30:00,42.32,42.33,42.17,42.23,899700.0,29.9964,30.0035,29.8901,29.9326,899700.0
2011-06-27 11:00:00,42.23,42.28,42.15,42.21,733800.0,29.9326,29.968,29.8759,29.9184,733800.0
2011-06-27 11:30:00,42.21,42.27,42.18,42.25,568700.0,29.9184,29.9609,29.8971,29.9468,568700.0
2011-06-27 12:00:00,42.25,42.28,42.19,42.21,510000.0,29.9468,29.968,29.9042,29.9184,510000.0
2011-06-27 12:30:00,42.21,42.24,42.19,42.2,196000.0,29.9184,29.9397,29.9042,29.9113,196000.0
2011-06-27 13:00:00,42.21,42.32,42.2,42.25,680100.0,29.9184,29.9964,29.9113,29.9468,680100.0
2011-06-27 13:30:00,42.24,42.27,42.2,42.24,451600.0,29.9397,29.9609,29.9113,29.9397,451600.0
2011-06-27 14:00:00,42.24,42.45,42.24,42.4,1216900.0,29.9397,30.0885,29.9397,30.0531,1216900.0
2011-06-27 14:30:00,42.4,42.49,42.39,42.42,634000.0,30.0531,30.1169,30.046,30.0673,634000.0
2011-06-27 15:00:00,42.42,42.47,42.42,42.44,621100.0,30.0673,30.1027,30.0673,30.0814,621100.0
2011-06-27 15:30:00,42.44,42.45,42.34,42.35,3253500.0,30.0814,30.0885,30.0105,30.0176,3253500.0
2011-06-28 09:30:00,42.17,42.36,42.04,42.34,1843900.0,29.8901,30.0247,29.7979,30.0105,1843900.0
2011-06-28 10:00:00,42.35,42.44,42.33,42.43,1094800.0,30.0176,30.0814,30.0035,30.0743,1094800.0
2011-06-28 10:30:00,42.44,42.5,42.4,42.41,931200.0,30.0814,30.124,30.0531,30.0602,931200.0
2011-06-28 11:00:00,42.4,42.46,42.36,42.45,383000.0,30.0531,30.0956,30.0247,30.0885,383000.0
2011-06-28 11:30:00,42.45,42.47,42.42,42.46,408700.0,30.0885,30.1027,30.0673,30.0956,408700.0
2011-06-28 12:00:00,42.45,42.51,42.44,42.46,344200.0,30.0885,30.131,30.0814,30.0956,344200.0
2011-06-28 12:30:00,42.46,42.52,42.44,42.51,657600.0,30.0956,30.1381,30.0814,30.131,657600.0
2011-06-28 13:00:00,42.51,42.53,42.47,42.51,464000.0,30.131,30.1452,30.1027,30.131,464000.0
2011-06-28 13:30:00,42.51,42.54,42.45,42.51,477500.0,30.131,30.1523,30.0885,30.131,477500.0
2011-06-28 14:00:00,42.51,42.54,42.49,42.54,511500.0,30.131,30.1523,30.1169,30.1523,511500.0
2011-06-28 14:30:00,42.54,42.58,42.52,42.56,983100.0,30.1523,30.1807,30.1381,30.1665,983100.0
2011-06-28 15:00:00,42.56,42.57,42.51,42.52,712700.0,30.1665,30.1736,30.131,30.1381,712700.0
2011-06-28 15:30:00,42.51,42.63,42.46,42.63,1370300.0,30.131,30.2161,30.0956,30.2161,1370300.0
2011-06-29 09:30:00,42.25,42.31,42.18,42.21,1661900.0,29.9468,29.9893,29.8971,29.9184,1661900.0
2011-06-29 10:00:00,42.21,42.22,42.01,42.2,1215700.0,29.9184,29.9255,29.7766,29.9113,1215700.0
2011-06-29 10:30:00,42.2,42.36,42.18,42.35,746800.0,29.9113,30.0247,29.8971,30.0176,746800.0
2011-06-29 11:00:00,42.35,42.4,42.28,42.32,2218900.0,30.0176,30.0531,29.968,29.9964,2218900.0
2011-06-29 11:30:00,42.32,42.41,42.31,42.41,623100.0,29.9964,30.0602,29.9893,30.0602,623100.0
2011-06-29 12:00:00,42.4,42.46,42.39,42.45,1581600.0,30.0531,30.0956,30.046,30.0885,1581600.0
2011-06-29 12:30:00,42.45,42.47,42.42,42.44,360500.0,30.0885,30.1027,30.0673,30.0814,360500.0
2011-06-29 13:00:00,42.44,42.55,42.42,42.53,1321600.0,30.0814,30.1594,30.0673,30.1452,1321600.0
2011-06-29 13:30:00,42.53,42.56,42.45,42.47,685200.0,30.1452,30.1665,30.0885,30.1027,685200.0
2011-06-29 14:00:00,42.47,42.5,42.31,42.35,1343800.0,30.1027,30.124,29.9893,30.0176,1343800.0
2011-06-29 14:30:00,42.34,42.37,42.24,42.32,1558000.0,30.0105,30.0318,29.9397,29.9964,1558000.0
2011-06-29 15:00:00,42.32,42.45,42.31,42.37,1842300.0,29.9964,30.0885,29.9893,30.0318,1842300.0
2011-06-29 15:30:00,42.37,42.48,42.34,42.44,2789700.0,30.0318,30.1098,30.0105,30.0814,2789700.0
2011-06-30 09:30:00,42.7,42.84,42.57,42.73,1028900.0,30.2657,30.3649,30.1736,30.287,1028900.0
2011-06-30 10:00:00,42.73,42.95,42.73,42.89,1460900.0,30.287,30.4429,30.287,30.4004,1460900.0
2011-06-30 10:30:00,42.89,42.93,42.83,42.89,936700.0,30.4004,30.4287,30.3579,30.4004,936700.0
2011-06-30 11:00:00,42.89,42.98,42.89,42.95,535000.0,30.4004,30.4642,30.4004,30.4429,535000.0
2011-06-30 11:30:00,42.95,42.98,42.86,42.92,466300.0,30.4429,30.4642,30.3791,30.4217,466300.0
2011-06-30 12:00:00,42.92,42.92,42.86,42.88,198900.0,30.4217,30.4217,30.3791,30.3933,198900.0
2011-06-30 12:30:00,42.87,42.88,42.81,42.85,300700.0,30.3862,30.3933,30.3437,30.372,300700.0
2011-06-30 13:00:00,42.85,42.92,42.78,42.81,968200.0,30.372,30.4217,30.3224,30.3437,968200.0
2011-06-30 13:30:00,42.81,42.9,42.81,42.89,252900.0,30.3437,30.4075,30.3437,30.4004,252900.0
2011-06-30 14:00:00,42.9,42.93,42.89,42.89,301100.0,30.4075,30.4287,30.4004,30.4004,301100.0
2011-06-30 14:30:00,42.9,42.94,42.88,42.92,318200.0,30.4075,30.4358,30.3933,30.4217,318200.0
2011-06-30 15:00:00,42.91,42.95,42.86,42.95,432700.0,30.4146,30.4429,30.3791,30.4429,432700.0
2011-06-30 15:30:00,42.94,43.0,42.93,42.94,2214300.0,30.4358,30.4784,30.4287,30.4358,2214300.0
2011-07-01 09:30:00,42.97,43.09,42.84,43.03,1200300.0,30.4571,30.5421,30.3649,30.4996,1200300.0
2011-07-01 10:00:00,43.03,43.29,43.03,43.24,2266400.0,30.4996,30.6839,30.4996,30.6485,2266400.0
2011-07-01 10:30:00,43.24,43.31,43.16,43.18,980800.0,30.6485,30.6981,30.5918,30.6059,980800.0
2011-07-01 11:00:00,43.18,43.28,43.15,43.27,793700.0,30.6059,30.6768,30.5847,30.6697,793700.0
2011-07-01 11:30:00,43.27,43.28,43.2,43.22,702200.0,30.6697,30.6768,30.6201,30.6343,702200.0
2011-07-01 12:00:00,43.23,43.27,43.19,43.26,559500.0,30.6414,30.6697,30.613,30.6626,559500.0
2011-07-01 12:30:00,43.26,43.29,43.25,43.29,149100.0,30.6626,30.6839,30.6556,30.6839,149100.0
2011-07-01 13:00:00,43.29,43.35,43.27,43.32,374400.0,30.6839,30.7264,30.6697,30.7052,374400.0
2011-07-01 13:30:00,43.32,43.37,43.31,43.32,415600.0,30.7052,30.7406,30.6981,30.7052,415600.0
2011-07-01 14:00:00,43.31,43.33,43.28,43.29,546700.0,30.6981,30.7123,30.6768,30.6839,546700.0
2011-07-01 14:30:00,43.29,43.37,43.27,43.36,980900.0,30.6839,30.7406,30.6697,30.7335,980900.0
2011-07-01 15:00:00,43.37,43.38,43.32,43.34,719100.0,30.7406,30.7477,30.7052,30.7193,719100.0
2011-07-01 15:30:00,43.34,43.41,43.28,43.3,1898600.0,30.7193,30.769,30.6768,30.691,1898600.0
2011-07-05 09:30:00,43.17,43.2,42.89,42.95,2047000.0,30.5989,30.6201,30.4004,30.4429,2047000.0
2011-07-05 10:00:00,42.94,43.05,42.87,42.9,1548300.0,30.4358,30.5138,30.3862,30.4075,1548300.0
2011-07-05 10:30:00,42.89,42.92,42.84,42.85,913300.0,30.4004,30.4217,30.3649,30.372,913300.0
2011-07-05 11:00:00,42.86,42.89,42.81,42.84,1004200.0,30.3791,30.4004,30.3437,30.3649,1004200.0
2011-07-05 11:30:00,42.84,42.9,42.83,42.88,1280900.0,30.3649,30.4075,30.3579,30.3933,1280900.0
2011-07-05 12:00:00,42.88,42.92,42.87,42.89,602200.0,30.3933,30.4217,30.3862,30.4004,602200.0
2011-07-05 12:30:00,42.89,42.92,42.88,42.91,595500.0,30.4004,30.4217,30.3933,30.4146,595500.0
2011-07-05 13:00:00,42.91,42.94,42.9,42.93,322800.0,30.4146,30.4358,30.4075,30.4287,322800.0
2011-07-05 13:30:00,42.92,42.98,42.92,42.97,344800.0,30.4217,30.4642,30.4217,30.4571,344800.0
2011-07-05 14:00:00,42.98,42.98,42.79,42.82,1031900.0,30.4642,30.4642,30.3295,30.3508,1031900.0
2011-07-05 14:30:00,42.81,42.92,42.8,42.9,702500.0,30.3437,30.4217,30.3366,30.4075,702500.0
2011-07-05 15:00:00,42.9,42.95,42.86,42.95,733500.0,30.4075,30.4429,30.3791,30.4429,733500.0
2011-07-05 15:30:00,42.95,42.99,42.9,42.97,1833500.0,30.4429,30.4713,30.4075,30.4571,1833500.0
2011-07-06 09:30:00,42.36,42.41,42.11,42.16,2788600.0,30.0247,30.0602,29.8475,29.883,2788600.0
2011-07-06 10:00:00,42.16,42.22,41.94,42.11,1854000.0,29.883,29.9255,29.727,29.8475,1854000.0
2011-07-06 10:30:00,42.11,42.21,42.1,42.17,740100.0,29.8475,29.9184,29.8404,29.8901,740100.0
2011-07-06 11:00:00,42.17,42.18,42.09,42.16,735500.0,29.8901,29.8971,29.8333,29.883,735500.0
2011-07-06 11:30:00,42.16,42.26,42.14,42.2,925300.0,29.883,29.9538,29.8688,29.9113,925300.0
2011-07-06 12:00:00,42.2,42.21,42.11,42.18,859400.0,29.9113,29.9184,29.8475,29.8971,859400.0
2011-07-06 12:30:00,42.17,42.22,42.14,42.17,693100.0,29.8901,29.9255,29.8688,29.8901,693100.0
2011-07-06 13:00:00,42.18,42.18,42.07,42.08,564400.0,29.8971,29.8971,29.8192,29.8263,564400.0
2011-07-06 13:30:00,42.08,42.21,42.08,42.2,815400.0,29.8263,29.9184,29.8263,29.9113,815400.0
2011-07-06 14:00:00,42.19,42.27,42.15,42.2,588800.0,29.9042,29.9609,29.8759,29.9113,588800.0
2011-07-06 14:30:00,42.2,42.26,42.16,42.23,1152200.0,29.9113,29.9538,29.883,29.9326,1152200.0
2011-07-06 15:00:00,42.23,42.37,42.22,42.36,1729600.0,29.9326,30.0318,29.9255,30.0247,1729600.0
2011-07-06 15:30:00,42.36,42.44,42.33,42.38,2309900.0,30.0247,30.0814,30.0035,30.0389,2309900.0
2011-07-07 09:30:00,42.71,42.83,42.66,42.69,985300.0,30.2728,30.3579,30.2374,30.2586,985300.0
2011-07-07 10:00:00,42.7,42.79,42.63,42.78,895400.0,30.2657,30.3295,30.2161,30.3224,895400.0
2011-07-07 10:30:00,42.78,42.85,42.74,42.77,600900.0,30.3224,30.372,30.2941,30.3153,600900.0
2011-07-07 11:00:00,42.76,42.76,42.65,42.68,609900.0,30.3082,30.3082,30.2303,30.2515,609900.0
2011-07-07 11:30:00,42.68,42.68,42.64,42.67,223200.0,30.2515,30.2515,30.2232,30.2445,223200.0
2011-07-07 12:00:00,42.67,42.75,42.66,42.73,220600.0,30.2445,30.3012,30.2374,30.287,220600.0
2011-07-07 12:30:00,42.74,42.76,42.73,42.74,189800.0,30.2941,30.3082,30.287,30.2941,189800.0
2011-07-07 13:00:00,42.75,42.82,42.74,42.82,235700.0,30.3012,30.3508,30.2941,30.3508,235700.0
2011-07-07 13:30:00,42.82,42.91,42.78,42.88,795100.0,30.3508,30.4146,30.3224,30.3933,795100.0
2011-07-07 14:00:00,42.88,42.94,42.83,42.93,841100.0,30.3933,30.4358,30.3579,30.4287,841100.0
2011-07-07 14:30:00,42.94,42.95,42.87,42.87,278100.0,30.4358,30.4429,30.3862,30.3862,278100.0
2011-07-07 15:00:00,42.88,42.88,42.79,42.79,439600.0,30.3933,30.3933,30.3295,30.3295,439600.0
2011-07-07 15:30:00,42.8,42.83,42.71,42.81,2153100.0,30.3366,30.3579,30.2728,30.3437,2153100.0
2011-07-08 09:30:00,42.5,42.63,42.35,42.4,2353900.0,30.124,30.2161,30.0176,30.0531,2353900.0
2011-07-08 10:00:00,42.39,42.4,42.19,42.25,1705700.0,30.046,30.0531,29.9042,29.9468,1705700.0
2011-07-08 10:30:00,42.25,42.31,42.18,42.19,1034400.0,29.9468,29.9893,29.8971,29.9042,1034400.0
2011-07-08 11:00:00,42.2,42.23,42.11,42.21,787600.0,29.9113,29.9326,29.8475,29.9184,787600.0
2011-07-08 11:30:00,42.21,42.35,42.14,42.33,632600.0,29.9184,30.0176,29.8688,30.0035,632600.0
2011-07-08 12:00:00,42.32,42.33,42.22,42.24,386600.0,29.9964,30.0035,29.9255,29.9397,386600.0
2011-07-08 12:30:00,42.24,42.36,42.24,42.32,963400.0,29.9397,30.0247,29.9397,29.9964,963400.0
2011-07-08 13:00:00,42.32,42.34,42.25,42.3,712200.0,29.9964,30.0105,29.9468,29.9822,712200.0
2011-07-08 13:30:00,42.3,42.39,42.3,42.31,452300.0,29.9822,30.046,29.9822,29.9893,452300.0
2011-07-08 14:00:00,42.3,42.33,42.27,42.29,242900.0,29.9822,30.0035,29.9609,29.9751,242900.0
2011-07-08 14:30:00,42.3,42.34,42.22,42.24,1291000.0,29.9822,30.0105,29.9255,29.9397,1291000.0
2011-07-08 15:00:00,42.24,42.27,42.13,42.2,1970400.0,29.9397,29.9609,29.8617,29.9113,1970400.0
2011-07-08 15:30:00,42.2,42.32,42.17,42.27,3699700.0,29.9113,29.9964,29.8901,29.9609,3699700.0
2011-07-11 09:30:00,41.76,41.8,41.54,41.6,2735800.0,29.5994,29.6278,29.4435,29.486,2735800.0
2011-07-11 10:00:00,41.59,41.6,41.15,41.23,4012700.0,29.4789,29.486,29.1671,29.2238,4012700.0
2011-07-11 10:30:00,41.23,41.3,41.21,41.26,1878000.0,29.2238,29.2734,29.2096,29.245,1878000.0
2011-07-11 11:00:00,41.26,41.42,41.22,41.4,1419900.0,29.245,29.3585,29.2167,29.3443,1419900.0
2011-07-11 11:30:00,41.4,41.45,41.38,41.41,837000.0,29.3443,29.3797,29.3301,29.3514,837000.0
2011-07-11 12:00:00,41.4,41.42,41.31,41.32,698200.0,29.3443,29.3585,29.2805,29.2876,698200.0
2011-07-11 12:30:00,41.32,41.33,41.27,41.28,514900.0,29.2876,29.2947,29.2521,29.2592,514900.0
2011-07-11 13:00:00,41.27,41.33,41.23,41.24,1237700.0,29.2521,29.2947,29.2238,29.2309,1237700.0
2011-07-11 13:30:00,41.23,41.29,41.18,41.19,1803500.0,29.2238,29.2663,29.1883,29.1954,1803500.0
2011-07-11 14:00:00,41.19,41.23,41.13,41.15,914400.0,29.1954,29.2238,29.1529,29.1671,914400.0
2011-07-11 14:30:00,41.14,41.26,41.13,41.25,790100.0,29.16,29.245,29.1529,29.238,790100.0
2011-07-11 15:00:00,41.25,41.3,41.19,41.3,1009000.0,29.238,29.2734,29.1954,29.2734,1009000.0
2011-07-11 15:30:00,41.3,41.32,41.2,41.29,3031000.0,29.2734,29.2876,29.2025,29.2663,3031000.0
2011-07-12 09:30:00,40.96,41.02,40.72,41.01,2861800.0,29.0324,29.0749,28.8623,29.0678,2861800.0
2011-07-12 10:00:00,41.01,41.11,40.95,41.04,1604700.0,29.0678,29.1387,29.0253,29.0891,1604700.0
2011-07-12 10:30:00,41.04,41.1,40.93,40.99,874300.0,29.0891,29.1316,29.0111,29.0537,874300.0
2011-07-12 11:00:00,40.99,41.03,40.91,41.0,585100.0,29.0537,29.082,28.997,29.0608,585100.0
2011-07-12 11:30:00,40.99,41.07,40.98,41.03,426200.0,29.0537,29.1104,29.0466,29.082,426200.0
2011-07-12 12:00:00,41.04,41.09,40.93,40.93,515900.0,29.0891,29.1245,29.0111,29.0111,515900.0
2011-07-12 12:30:00,40.94,40.99,40.91,40.95,378500.0,29.0182,29.0537,28.997,29.0253,378500.0
2011-07-12 13:00:00,40.95,41.03,40.93,40.95,638300.0,29.0253,29.082,29.0111,29.0253,638300.0
2011-07-12 13:30:00,40.95,40.99,40.93,40.95,310400.0,29.0253,29.0537,29.0111,29.0253,310400.0
2011-07-12 14:00:00,40.95,41.17,40.93,41.09,1062900.0,29.0253,29.1813,29.0111,29.1245,1062900.0
2011-07-12 14:30:00,41.09,41.11,40.98,41.02,501800.0,29.1245,29.1387,29.0466,29.0749,501800.0
2011-07-12 15:00:00,41.01,41.04,40.89,40.96,1213500.0,29.0678,29.0891,28.9828,29.0324,1213500.0
2011-07-12 15:30:00,40.96,40.96,40.85,40.9,2712500.0,29.0324,29.0324,28.9544,28.9899,2712500.0
2011-07-13 09:30:00,41.29,41.47,41.25,41.36,1749800.0,29.2663,29.3939,29.238,29.3159,1749800.0
2011-07-13 10:00:00,41.36,41.74,41.35,41.66,2042200.0,29.3159,29.5853,29.3088,29.5286,2042200.0
2011-07-13 10:30:00,41.66,41.85,41.66,41.77,1286700.0,29.5286,29.6632,29.5286,29.6065,1286700.0
2011-07-13 11:00:00,41.78,41.83,41.76,41.78,842900.0,29.6136,29.6491,29.5994,29.6136,842900.0
2011-07-13 11:30:00,41.78,41.79,41.71,41.72,659500.0,29.6136,29.6207,29.564,29.5711,659500.0
2011-07-13 12:00:00,41.72,41.8,41.7,41.8,419100.0,29.5711,29.6278,29.5569,29.6278,419100.0
2011-07-13 12:30:00,41.8,41.8,41.75,41.77,373600.0,29.6278,29.6278,29.5924,29.6065,373600.0
2011-07-13 13:00:00,41.76,41.77,41.7,41.73,560400.0,29.5994,29.6065,29.5569,29.5782,560400.0
2011-07-13 13:30:00,41.73,41.77,41.7,41.73,323200.0,29.5782,29.6065,29.5569,29.5782,323200.0
2011-07-13 14:00:00,41.73,41.73,41.61,41.62,674200.0,29.5782,29.5782,29.4931,29.5002,674200.0
2011-07-13 14:30:00,41.63,41.66,41.6,41.61,1243300.0,29.5073,29.5286,29.486,29.4931,1243300.0
2011-07-13 15:00:00,41.61,41.65,41.5,41.62,2098900.0,29.4931,29.5215,29.4152,29.5002,2098900.0
2011-07-13 15:30:00,41.63,41.63,41.46,41.52,3109900.0,29.5073,29.5073,29.3868,29.4293,3109900.0
2011-07-14 09:30:00,41.54,41.68,41.42,41.62,860300.0,29.4435,29.5427,29.3585,29.5002,860300.0
2011-07-14 10:00:00,41.61,41.64,41.51,41.57,918500.0,29.4931,29.5144,29.4222,29.4648,918500.0
2011-07-14 10:30:00,41.58,41.59,41.27,41.3,1505400.0,29.4719,29.4789,29.2521,29.2734,1505400.0
2011-07-14 11:00:00,41.3,41.41,41.3,41.38,590000.0,29.2734,29.3514,29.2734,29.3301,590000.0
2011-07-14 11:30:00,41.37,41.38,41.25,41.27,1035100.0,29.323,29.3301,29.238,29.2521,1035100.0
2011-07-14 12:00:00,41.27,41.28,41.11,41.2,1083900.0,29.2521,29.2592,29.1387,29.2025,1083900.0
2011-07-14 12:30:00,41.2,41.31,41.17,41.18,958200.0,29.2025,29.2805,29.1813,29.1883,958200.0
2011-07-14 13:00:00,41.18,41.21,41.09,41.15,1139900.0,29.1883,29.2096,29.1245,29.1671,1139900.0
2011-07-14 13:30:00,41.14,41.3,41.1,41.22,1282600.0,29.16,29.2734,29.1316,29.2167,1282600.0
2011-07-14 14:00:00,41.22,41.31,41.11,41.25,2472800.0,29.2167,29.2805,29.1387,29.238,2472800.0
2011-07-14 14:30:00,41.25,41.35,41.22,41.34,2347800.0,29.238,29.3088,29.2167,29.3017,2347800.0
2011-07-14 15:00:00,41.34,41.39,41.22,41.3,996200.0,29.3017,29.3372,29.2167,29.2734,996200.0
2011-07-14 15:30:00,41.3,41.36,41.17,41.22,2341200.0,29.2734,29.3159,29.1813,29.2167,2341200.0
2011-07-15 09:30:00,41.51,41.58,41.29,41.38,843300.0,29.4222,29.4719,29.2663,29.3301,843300.0
2011-07-15 10:00:00,41.38,41.49,41.16,41.2,949600.0,29.3301,29.4081,29.1742,29.2025,949600.0
2011-07-15 10:30:00,41.21,41.33,41.17,41.22,494000.0,29.2096,29.2947,29.1813,29.2167,494000.0
2011-07-15 11:00:00,41.22,41.34,41.18,41.3,596100.0,29.2167,29.3017,29.1883,29.2734,596100.0
2011-07-15 11:30:00,41.3,41.34,41.25,41.29,466300.0,29.2734,29.3017,29.238,29.2663,466300.0
2011-07-15 12:00:00,41.3,41.45,41.3,41.37,399000.0,29.2734,29.3797,29.2734,29.323,399000.0
2011-07-15 12:30:00,41.37,41.4,41.24,41.28,290400.0,29.323,29.3443,29.2309,29.2592,290400.0
2011-07-15 13:00:00,41.28,41.31,41.25,41.29,131000.0,29.2592,29.2805,29.238,29.2663,131000.0
2011-07-15 13:30:00,41.3,41.31,41.24,41.25,204100.0,29.2734,29.2805,29.2309,29.238,204100.0
2011-07-15 14:00:00,41.25,41.29,41.21,41.22,230500.0,29.238,29.2663,29.2096,29.2167,230500.0
2011-07-15 14:30:00,41.22,41.28,41.19,41.21,270300.0,29.2167,29.2592,29.1954,29.2096,270300.0
2011-07-15 15:00:00,41.2,41.36,41.19,41.35,270000.0,29.2025,29.3159,29.1954,29.3088,270000.0
2011-07-15 15:30:00,41.35,41.42,41.28,41.34,2027100.0,29.3088,29.3585,29.2592,29.3017,2027100.0
2011-07-18 09:30:00,41.24,41.28,41.08,41.16,943600.0,29.2309,29.2592,29.1175,29.1742,943600.0
2011-07-18 10:00:00,41.15,41.2,40.91,41.01,1944500.0,29.1671,29.2025,28.997,29.0678,1944500.0
2011-07-18 10:30:00,41.0,41.01,40.89,40.96,614400.0,29.0608,29.0678,28.9828,29.0324,614400.0
2011-07-18 11:00:00,40.96,41.05,40.95,41.01,740700.0,29.0324,29.0962,29.0253,29.0678,740700.0
2011-07-18 11:30:00,41.0,41.01,40.87,40.9,555000.0,29.0608,29.0678,28.9686,28.9899,555000.0
2011-07-18 12:00:00,40.9,41.0,40.9,41.0,369700.0,28.9899,29.0608,28.9899,29.0608,369700.0
2011-07-18 12:30:00,41.0,41.04,40.98,41.03,335500.0,29.0608,29.0891,29.0466,29.082,335500.0
2011-07-18 13:00:00,41.03,41.04,41.0,41.04,251600.0,29.082,29.0891,29.0608,29.0891,251600.0
2011-07-18 13:30:00,41.04,41.16,41.04,41.15,415700.0,29.0891,29.1742,29.0891,29.1671,415700.0
2011-07-18 14:00:00,41.16,41.18,41.1,41.14,403700.0,29.1742,29.1883,29.1316,29.16,403700.0
2011-07-18 14:30:00,41.14,41.18,41.06,41.18,379500.0,29.16,29.1883,29.1033,29.1883,379500.0
2011-07-18 15:00:00,41.18,41.23,41.11,41.14,556200.0,29.1883,29.2238,29.1387,29.16,556200.0
2011-07-18 15:30:00,41.14,41.23,41.07,41.22,1292600.0,29.16,29.2238,29.1104,29.2167,1292600.0
2011-07-19 09:30:00,41.46,41.75,41.43,41.64,2593200.0,29.3868,29.5924,29.3655,29.5144,2593200.0
2011-07-19 10:00:00,41.65,41.75,41.64,41.68,574800.0,29.5215,29.5924,29.5144,29.5427,574800.0
2011-07-19 10:30:00,41.68,41.69,41.6,41.62,435500.0,29.5427,29.5498,29.486,29.5002,435500.0
2011-07-19 11:00:00,41.62,41.63,41.57,41.6,439400.0,29.5002,29.5073,29.4648,29.486,439400.0
2011-07-19 11:30:00,41.59,41.61,41.46,41.56,591800.0,29.4789,29.4931,29.3868,29.4577,591800.0
2011-07-19 12:00:00,41.55,41.59,41.54,41.57,230600.0,29.4506,29.4789,29.4435,29.4648,230600.0
2011-07-19 12:30:00,41.58,41.62,41.54,41.56,253600.0,29.4719,29.5002,29.4435,29.4577,253600.0
2011-07-19 13:00:00,41.56,41.64,41.52,41.62,247400.0,29.4577,29.5144,29.4293,29.5002,247400.0
2011-07-19 13:30:00,41.62,41.75,41.59,41.69,1077100.0,29.5002,29.5924,29.4789,29.5498,1077100.0
2011-07-19 14:00:00,41.68,41.69,41.6,41.64,483900.0,29.5427,29.5498,29.486,29.5144,483900.0
2011-07-19 14:30:00,41.65,41.7,41.63,41.68,477200.0,29.5215,29.5569,29.5073,29.5427,477200.0
2011-07-19 15:00:00,41.69,41.72,41.66,41.7,577700.0,29.5498,29.5711,29.5286,29.5569,577700.0
2011-07-19 15:30:00,41.7,41.75,41.64,41.75,2763400.0,29.5569,29.5924,29.5144,29.5924,2763400.0
2011-07-20 09:30:00,41.76,41.92,41.74,41.88,3284800.0,29.5994,29.7129,29.5853,29.6845,3284800.0
2011-07-20 10:00:00,41.87,42.05,41.82,41.93,1365700.0,29.6774,29.805,29.642,29.7199,1365700.0
2011-07-20 10:30:00,41.93,42.01,41.9,41.98,666800.0,29.7199,29.7766,29.6987,29.7554,666800.0
2011-07-20 11:00:00,41.98,42.02,41.95,41.98,476100.0,29.7554,29.7837,29.7341,29.7554,476100.0
2011-07-20 11:30:00,41.99,42.04,41.9,41.92,399900.0,29.7625,29.7979,29.6987,29.7129,399900.0
2011-07-20 12:00:00,41.92,41.94,41.87,41.9,307500.0,29.7129,29.727,29.6774,29.6987,307500.0
2011-07-20 12:30:00,41.91,41.94,41.87,41.94,218800.0,29.7058,29.727,29.6774,29.727,218800.0
2011-07-20 13:00:00,41.94,42.03,41.92,42.03,300400.0,29.727,29.7908,29.7129,29.7908,300400.0
2011-07-20 13:30:00,42.03,42.09,41.99,42.0,830800.0,29.7908,29.8333,29.7625,29.7696,830800.0
2011-07-20 14:00:00,42.0,42.09,41.99,42.08,273600.0,29.7696,29.8333,29.7625,29.8263,273600.0
2011-07-20 14:30:00,42.07,42.09,41.96,41.98,683500.0,29.8192,29.8333,29.7412,29.7554,683500.0
2011-07-20 15:00:00,41.98,42.01,41.91,41.93,609900.0,29.7554,29.7766,29.7058,29.7199,609900.0
2011-07-20 15:30:00,41.93,41.99,41.86,41.92,1550200.0,29.7199,29.7625,29.6703,29.7129,1550200.0
2011-07-21 09:30:00,41.9,42.07,41.8,42.0,2274400.0,29.6987,29.8192,29.6278,29.7696,2274400.0
2011-07-21 10:00:00,42.0,42.22,41.96,42.21,3042600.0,29.7696,29.9255,29.7412,29.9184,3042600.0
2011-07-21 10:30:00,42.21,42.24,42.1,42.1,662500.0,29.9184,29.9397,29.8404,29.8404,662500.0
2011-07-21 11:00:00,42.1,42.15,42.05,42.06,567700.0,29.8404,29.8759,29.805,29.8121,567700.0
2011-07-21 11:30:00,42.06,42.12,42.02,42.11,779700.0,29.8121,29.8546,29.7837,29.8475,779700.0
2011-07-21 12:00:00,42.11,42.14,42.09,42.12,536200.0,29.8475,29.8688,29.8333,29.8546,536200.0
2011-07-21 12:30:00,42.12,42.28,42.11,42.24,1316000.0,29.8546,29.968,29.8475,29.9397,1316000.0
2011-07-21 13:00:00,42.25,42.28,42.22,42.24,911800.0,29.9468,29.968,29.9255,29.9397,911800.0
2011-07-21 13:30:00,42.24,42.26,42.17,42.21,432200.0,29.9397,29.9538,29.8901,29.9184,432200.0
2011-07-21 14:00:00,42.2,42.23,42.09,42.09,741300.0,29.9113,29.9326,29.8333,29.8333,741300.0
2011-07-21 14:30:00,42.09,42.16,42.04,42.13,1691800.0,29.8333,29.883,29.7979,29.8617,1691800.0
2011-07-21 15:00:00,42.12,42.23,42.07,42.13,2076200.0,29.8546,29.9326,29.8192,29.8617,2076200.0
2011-07-21 15:30:00,42.13,42.21,42.08,42.17,2754900.0,29.8617,29.9184,29.8263,29.8901,2754900.0
2011-07-22 09:30:00,42.34,42.41,42.2,42.23,950800.0,30.0105,30.0602,29.9113,29.9326,950800.0
2011-07-22 10:00:00,42.24,42.38,42.17,42.22,1469400.0,29.9397,30.0389,29.8901,29.9255,1469400.0
2011-07-22 10:30:00,42.22,42.36,42.21,42.36,429100.0,29.9255,30.0247,29.9184,30.0247,429100.0
2011-07-22 11:00:00,42.36,42.43,42.35,42.38,428500.0,30.0247,30.0743,30.0176,30.0389,428500.0
2011-07-22 11:30:00,42.38,42.43,42.35,42.39,361200.0,30.0389,30.0743,30.0176,30.046,361200.0
2011-07-22 12:00:00,42.4,42.44,42.37,42.42,275600.0,30.0531,30.0814,30.0318,30.0673,275600.0
2011-07-22 12:30:00,42.42,42.52,42.38,42.52,499400.0,30.0673,30.1381,30.0389,30.1381,499400.0
2011-07-22 13:00:00,42.52,42.52,42.45,42.47,225700.0,30.1381,30.1381,30.0885,30.1027,225700.0
2011-07-22 13:30:00,42.47,42.5,42.45,42.5,181600.0,30.1027,30.124,30.0885,30.124,181600.0
2011-07-22 14:00:00,42.49,42.5,42.45,42.46,146400.0,30.1169,30.124,30.0885,30.0956,146400.0
2011-07-22 14:30:00,42.46,42.49,42.42,42.45,181600.0,30.0956,30.1169,30.0673,30.0885,181600.0
2011-07-22 15:00:00,42.46,42.48,42.4,42.41,325700.0,30.0956,30.1098,30.0531,30.0602,325700.0
2011-07-22 15:30:00,42.4,42.46,42.35,42.44,1515800.0,30.0531,30.0956,30.0176,30.0814,1515800.0
2011-07-25 09:30:00,42.06,42.19,41.98,42.11,1510300.0,29.8121,29.9042,29.7554,29.8475,1510300.0
2011-07-25 10:00:00,42.11,42.23,42.09,42.17,498700.0,29.8475,29.9326,29.8333,29.8901,498700.0
2011-07-25 10:30:00,42.17,42.21,42.06,42.13,453700.0,29.8901,29.9184,29.8121,29.8617,453700.0
2011-07-25 11:00:00,42.13,42.21,42.11,42.18,581100.0,29.8617,29.9184,29.8475,29.8971,581100.0
2011-07-25 11:30:00,42.18,42.22,42.11,42.14,1643000.0,29.8971,29.9255,29.8475,29.8688,1643000.0
2011-07-25 12:00:00,42.14,42.18,42.14,42.16,188500.0,29.8688,29.8971,29.8688,29.883,188500.0
2011-07-25 12:30:00,42.17,42.24,42.17,42.2,163200.0,29.8901,29.9397,29.8901,29.9113,163200.0
2011-07-25 13:00:00,42.2,42.24,42.2,42.22,206200.0,29.9113,29.9397,29.9113,29.9255,206200.0
2011-07-25 13:30:00,42.23,42.26,42.22,42.25,770400.0,29.9326,29.9538,29.9255,29.9468,770400.0
2011-07-25 14:00:00,42.25,42.28,42.25,42.26,301800.0,29.9468,29.968,29.9468,29.9538,301800.0
2011-07-25 14:30:00,42.25,42.28,42.22,42.22,632500.0,29.9468,29.968,29.9255,29.9255,632500.0
2011-07-25 15:00:00,42.23,42.23,42.14,42.16,522500.0,29.9326,29.9326,29.8688,29.883,522500.0
2011-07-25 15:30:00,42.16,42.24,42.13,42.18,1224800.0,29.883,29.9397,29.8617,29.8971,1224800.0
2011-07-26 09:30:00,42.58,42.6,42.41,42.44,1517100.0,30.1807,30.1948,30.0602,30.0814,1517100.0
2011-07-26 10:00:00,42.44,42.52,42.39,42.48,582000.0,30.0814,30.1381,30.046,30.1098,582000.0
2011-07-26 10:30:00,42.48,42.6,42.46,42.55,461000.0,30.1098,30.1948,30.0956,30.1594,461000.0
2011-07-26 11:00:00,42.55,42.66,42.55,42.62,334200.0,30.1594,30.2374,30.1594,30.209,334200.0
2011-07-26 11:30:00,42.62,42.62,42.56,42.6,368800.0,30.209,30.209,30.1665,30.1948,368800.0
2011-07-26 12:00:00,42.59,42.68,42.59,42.67,300500.0,30.1877,30.2515,30.1877,30.2445,300500.0
2011-07-26 12:30:00,42.66,42.68,42.61,42.64,132300.0,30.2374,30.2515,30.2019,30.2232,132300.0
2011-07-26 13:00:00,42.64,42.68,42.62,42.65,601200.0,30.2232,30.2515,30.209,30.2303,601200.0
2011-07-26 13:30:00,42.64,42.68,42.62,42.66,1165200.0,30.2232,30.2515,30.209,30.2374,1165200.0
2011-07-26 14:00:00,42.66,42.78,42.65,42.77,1147300.0,30.2374,30.3224,30.2303,30.3153,1147300.0
2011-07-26 14:30:00,42.77,42.78,42.68,42.71,753600.0,30.3153,30.3224,30.2515,30.2728,753600.0
2011-07-26 15:00:00,42.7,42.74,42.68,42.69,636400.0,30.2657,30.2941,30.2515,30.2586,636400.0
2011-07-26 15:30:00,42.7,42.7,42.57,42.66,1957900.0,30.2657,30.2657,30.1736,30.2374,1957900.0
2011-07-27 09:30:00,42.52,42.57,42.32,42.37,1822600.0,30.1381,30.1736,29.9964,30.0318,1822600.0
2011-07-27 10:00:00,42.36,42.4,42.2,42.24,1805300.0,30.0247,30.0531,29.9113,29.9397,1805300.0
2011-07-27 10:30:00,42.24,42.34,42.17,42.27,1225300.0,29.9397,30.0105,29.8901,29.9609,1225300.0
2011-07-27 11:00:00,42.26,42.3,42.18,42.29,986000.0,29.9538,29.9822,29.8971,29.9751,986000.0
2011-07-27 11:30:00,42.29,42.33,42.16,42.18,1059700.0,29.9751,30.0035,29.883,29.8971,1059700.0
2011-07-27 12:00:00,42.17,42.22,42.15,42.21,581300.0,29.8901,29.9255,29.8759,29.9184,581300.0
2011-07-27 12:30:00,42.22,42.26,42.19,42.21,281300.0,29.9255,29.9538,29.9042,29.9184,281300.0
2011-07-27 13:00:00,42.21,42.29,42.12,42.13,2456800.0,29.9184,29.9751,29.8546,29.8617,2456800.0
2011-07-27 13:30:00,42.13,42.16,42.11,42.14,988800.0,29.8617,29.883,29.8475,29.8688,988800.0
2011-07-27 14:00:00,42.13,42.14,42.0,42.01,594900.0,29.8617,29.8688,29.7696,29.7766,594900.0
2011-07-27 14:30:00,42.01,42.06,41.92,42.03,1302800.0,29.7766,29.8121,29.7129,29.7908,1302800.0
2011-07-27 15:00:00,42.04,42.06,41.9,42.03,1085300.0,29.7979,29.8121,29.6987,29.7908,1085300.0
2011-07-27 15:30:00,42.02,42.13,41.94,42.05,3067700.0,29.7837,29.8617,29.727,29.805,3067700.0
2011-07-28 09:30:00,42.42,42.45,42.25,42.37,810500.0,30.0673,30.0885,29.9468,30.0318,810500.0
2011-07-28 10:00:00,42.37,42.53,42.26,42.46,853800.0,30.0318,30.1452,29.9538,30.0956,853800.0
2011-07-28 10:30:00,42.46,42.52,42.44,42.46,681700.0,30.0956,30.1381,30.0814,30.0956,681700.0
2011-07-28 11:00:00,42.45,42.59,42.44,42.58,842700.0,30.0885,30.1877,30.0814,30.1807,842700.0
2011-07-28 11:30:00,42.59,42.62,42.54,42.55,597900.0,30.1877,30.209,30.1523,30.1594,597900.0
2011-07-28 12:00:00,42.55,42.58,42.38,42.46,1175100.0,30.1594,30.1807,30.0389,30.0956,1175100.0
2011-07-28 12:30:00,42.46,42.6,42.46,42.59,2540500.0,30.0956,30.1948,30.0956,30.1877,2540500.0
2011-07-28 13:00:00,42.58,42.61,42.51,42.55,428000.0,30.1807,30.2019,30.131,30.1594,428000.0
2011-07-28 13:30:00,42.56,42.59,42.52,42.54,362900.0,30.1665,30.1877,30.1381,30.1523,362900.0
2011-07-28 14:00:00,42.54,42.54,42.41,42.45,412700.0,30.1523,30.1523,30.0602,30.0885,412700.0
2011-07-28 14:30:00,42.44,42.53,42.4,42.49,567500.0,30.0814,30.1452,30.0531,30.1169,567500.0
2011-07-28 15:00:00,42.48,42.48,42.22,42.22,1108800.0,30.1098,30.1098,29.9255,29.9255,1108800.0
2011-07-28 15:30:00,42.23,42.41,42.18,42.36,2596300.0,29.9326,30.0602,29.8971,30.0247,2596300.0
2011-07-29 09:30:00,41.86,42.09,41.84,42.06,2308600.0,29.6703,29.8333,29.6561,29.8121,2308600.0
2011-07-29 10:00:00,42.06,42.19,41.98,42.16,860100.0,29.8121,29.9042,29.7554,29.883,860100.0
2011-07-29 10:30:00,42.17,42.47,42.13,42.4,1281400.0,29.8901,30.1027,29.8617,30.0531,1281400.0
2011-07-29 11:00:00,42.4,42.54,42.35,42.4,1040600.0,30.0531,30.1523,30.0176,30.0531,1040600.0
2011-07-29 11:30:00,42.4,42.42,42.28,42.34,513300.0,30.0531,30.0673,29.968,30.0105,513300.0
2011-07-29 12:00:00,42.35,42.38,42.26,42.31,383300.0,30.0176,30.0389,29.9538,29.9893,383300.0
2011-07-29 12:30:00,42.32,42.36,42.25,42.28,287300.0,29.9964,30.0247,29.9468,29.968,287300.0
2011-07-29 13:00:00,42.28,42.38,42.24,42.35,242300.0,29.968,30.0389,29.9397,30.0176,242300.0
2011-07-29 13:30:00,42.35,42.46,42.31,42.41,416900.0,30.0176,30.0956,29.9893,30.0602,416900.0
2011-07-29 14:00:00,42.41,42.48,42.36,42.4,497100.0,30.0602,30.1098,30.0247,30.0531,497100.0
2011-07-29 14:30:00,42.4,42.48,42.36,42.42,547000.0,30.0531,30.1098,30.0247,30.0673,547000.0
2011-07-29 15:00:00,42.42,42.47,42.35,42.4,1069900.0,30.0673,30.1027,30.0176,30.0531,1069900.0
2011-07-29 15:30:00,42.4,42.43,42.27,42.34,1698700.0,30.0531,30.0743,29.9609,30.0105,1698700.0
2011-08-01 09:30:00,42.69,42.74,42.37,42.41,1761100.0,30.2586,30.2941,30.0318,30.0602,1761100.0
2011-08-01 10:00:00,42.41,42.41,41.91,42.06,2489200.0,30.0602,30.0602,29.7058,29.8121,2489200.0
2011-08-01 10:30:00,42.06,42.22,42.01,42.01,4245200.0,29.8121,29.9255,29.7766,29.7766,4245200.0
2011-08-01 11:00:00,42.0,42.07,41.87,42.04,1593200.0,29.7696,29.8192,29.6774,29.7979,1593200.0
2011-08-01 11:30:00,42.04,42.04,41.8,41.83,906600.0,29.7979,29.7979,29.6278,29.6491,906600.0
2011-08-01 12:00:00,41.83,41.92,41.78,41.91,1245500.0,29.6491,29.7129,29.6136,29.7058,1245500.0
2011-08-01 12:30:00,41.91,42.0,41.89,41.97,308800.0,29.7058,29.7696,29.6916,29.7483,308800.0
2011-08-01 13:00:00,41.97,42.04,41.92,41.97,350300.0,29.7483,29.7979,29.7129,29.7483,350300.0
2011-08-01 13:30:00,41.96,42.05,41.96,42.04,257400.0,29.7412,29.805,29.7412,29.7979,257400.0
2011-08-01 14:00:00,42.05,42.06,41.94,41.99,577400.0,29.805,29.8121,29.727,29.7625,577400.0
2011-08-01 14:30:00,41.99,42.2,41.97,42.17,492700.0,29.7625,29.9113,29.7483,29.8901,492700.0
2011-08-01 15:00:00,42.16,42.29,42.15,42.22,1860500.0,29.883,29.9751,29.8759,29.9255,1860500.0
2011-08-01 15:30:00,42.23,42.29,42.1,42.2,2182600.0,29.9326,29.9751,29.8404,29.9113,2182600.0
2011-08-02 09:30:00,41.79,41.88,41.69,41.8,1815500.0,29.6207,29.6845,29.5498,29.6278,1815500.0
2011-08-02 10:00:00,41.8,41.85,41.65,41.74,1353900.0,29.6278,29.6632,29.5215,29.5853,1353900.0
2011-08-02 10:30:00,41.74,41.8,41.59,41.61,899700.0,29.5853,29.6278,29.4789,29.4931,899700.0
2011-08-02 11:00:00,41.61,41.64,41.48,41.61,1204600.0,29.4931,29.5144,29.401,29.4931,1204600.0
2011-08-02 11:30:00,41.6,41.71,41.57,41.68,733400.0,29.486,29.564,29.4648,29.5427,733400.0
2011-08-02 12:00:00,41.69,41.72,41.57,41.68,423000.0,29.5498,29.5711,29.4648,29.5427,423000.0
2011-08-02 12:30:00,41.69,41.69,41.39,41.46,1152600.0,29.5498,29.5498,29.3372,29.3868,1152600.0
2011-08-02 13:00:00,41.47,41.61,41.47,41.57,335900.0,29.3939,29.4931,29.3939,29.4648,335900.0
2011-08-02 13:30:00,41.57,41.59,41.35,41.4,546400.0,29.4648,29.4789,29.3088,29.3443,546400.0
2011-08-02 14:00:00,41.39,41.57,41.38,41.5,448100.0,29.3372,29.4648,29.3301,29.4152,448100.0
2011-08-02 14:30:00,41.5,41.52,41.41,41.48,631400.0,29.4152,29.4293,29.3514,29.401,631400.0
2011-08-02 15:00:00,41.48,41.49,41.25,41.27,1645900.0,29.401,29.4081,29.238,29.2521,1645900.0
2011-08-02 15:30:00,41.27,41.35,41.06,41.11,4648700.0,29.2521,29.3088,29.1033,29.1387,4648700.0
2011-08-03 09:30:00,40.85,40.95,40.67,40.88,1766600.0,28.9544,29.0253,28.8269,28.9757,1766600.0
2011-08-03 10:00:00,40.88,40.95,40.4,40.46,2334000.0,28.9757,29.0253,28.6355,28.678,2334000.0
2011-08-03 10:30:00,40.47,40.47,40.07,40.42,2716900.0,28.6851,28.6851,28.4016,28.6497,2716900.0
2011-08-03 11:00:00,40.41,40.67,40.32,40.55,1530100.0,28.6426,28.8269,28.5788,28.7418,1530100.0
2011-08-03 11:30:00,40.53,40.63,40.47,40.56,2395900.0,28.7276,28.7985,28.6851,28.7489,2395900.0
2011-08-03 12:00:00,40.57,40.58,40.26,40.35,1267400.0,28.756,28.7631,28.5362,28.6,1267400.0
2011-08-03 12:30:00,40.34,40.48,40.31,40.41,1464400.0,28.5929,28.6922,28.5717,28.6426,1464400.0
2011-08-03 13:00:00,40.41,40.51,40.3,40.5,1080800.0,28.6426,28.7134,28.5646,28.7064,1080800.0
2011-08-03 13:30:00,40.5,40.79,40.49,40.65,1310300.0,28.7064,28.9119,28.6993,28.8127,1310300.0
2011-08-03 14:00:00,40.65,40.72,40.52,40.56,1013500.0,28.8127,28.8623,28.7205,28.7489,1013500.0
2011-08-03 14:30:00,40.57,40.66,40.5,40.61,575100.0,28.756,28.8198,28.7064,28.7843,575100.0
2011-08-03 15:00:00,40.62,40.87,40.6,40.81,1550700.0,28.7914,28.9686,28.7772,28.9261,1550700.0
2011-08-03 15:30:00,40.81,41.02,40.77,40.96,3592600.0,28.9261,29.0749,28.8977,29.0324,3592600.0
2011-08-04 09:30:00,39.94,40.14,39.86,40.03,2025400.0,28.3094,28.4512,28.2527,28.3732,2025400.0
2011-08-04 10:00:00,40.03,40.12,39.86,40.02,1498200.0,28.3732,28.437,28.2527,28.3661,1498200.0
2011-08-04 10:30:00,40.01,40.12,39.63,39.7,2185900.0,28.359,28.437,28.0897,28.1393,2185900.0
2011-08-04 11:00:00,39.69,39.85,39.52,39.54,2740700.0,28.1322,28.2456,28.0117,28.0259,2740700.0
2011-08-04 11:30:00,39.54,39.72,39.32,39.62,2527700.0,28.0259,28.1535,27.87,28.0826,2527700.0
2011-08-04 12:00:00,39.62,39.85,39.57,39.79,1933100.0,28.0826,28.2456,28.0472,28.2031,1933100.0
2011-08-04 12:30:00,39.79,40.01,39.79,39.84,2000100.0,28.2031,28.359,28.2031,28.2386,2000100.0
2011-08-04 13:00:00,39.84,39.96,39.84,39.95,613700.0,28.2386,28.3236,28.2386,28.3165,613700.0
2011-08-04 13:30:00,39.95,39.95,39.58,39.61,1068600.0,28.3165,28.3165,28.0543,28.0755,1068600.0
2011-08-04 14:00:00,39.61,39.62,39.33,39.43,1172100.0,28.0755,28.0826,27.8771,27.9479,1172100.0
2011-08-04 14:30:00,39.43,39.75,39.39,39.58,1145000.0,27.9479,28.1748,27.9196,28.0543,1145000.0
2011-08-04 15:00:00,39.58,39.73,39.41,39.41,1459200.0,28.0543,28.1606,27.9338,27.9338,1459200.0
2011-08-04 15:30:00,39.41,39.55,39.16,39.22,5896100.0,27.9338,28.033,27.7566,27.7991,5896100.0
2011-08-05 09:30:00,39.17,39.39,38.36,38.42,4625400.0,27.7637,27.9196,27.1895,27.2321,4625400.0
2011-08-05 10:00:00,38.41,39.03,38.31,38.87,3052700.0,27.225,27.6644,27.1541,27.551,3052700.0
2011-08-05 10:30:00,38.87,38.89,38.52,38.66,1634300.0,27.551,27.5652,27.3029,27.4022,1634300.0
2011-08-05 11:00:00,38.66,38.66,38.12,38.28,2574900.0,27.4022,27.4022,27.0194,27.1328,2574900.0
2011-08-05 11:30:00,38.27,38.39,37.55,37.63,3296100.0,27.1257,27.2108,26.6154,26.6721,3296100.0
2011-08-05 12:00:00,37.64,38.43,37.58,38.15,3080500.0,26.6792,27.2391,26.6367,27.0407,3080500.0
2011-08-05 12:30:00,38.15,38.96,38.09,38.77,2241000.0,27.0407,27.6148,26.9982,27.4801,2241000.0
2011-08-05 13:00:00,38.76,38.91,38.47,38.87,2082600.0,27.473,27.5794,27.2675,27.551,2082600.0
2011-08-05 13:30:00,38.87,39.04,38.41,38.87,1801000.0,27.551,27.6715,27.225,27.551,1801000.0
2011-08-05 14:00:00,38.87,38.91,38.56,38.66,923700.0,27.551,27.5794,27.3313,27.4022,923700.0
2011-08-05 14:30:00,38.66,38.75,38.14,38.58,1057500.0,27.4022,27.466,27.0336,27.3455,1057500.0
2011-08-05 15:00:00,38.58,38.65,38.2,38.29,2116900.0,27.3455,27.3951,27.0761,27.1399,2116900.0
2011-08-05 15:30:00,38.3,38.82,38.29,38.79,3522200.0,27.147,27.5156,27.1399,27.4943,3522200.0
2011-08-08 09:30:00,37.3,38.19,37.21,37.76,4973100.0,26.4382,27.069,26.3744,26.7642,4973100.0
2011-08-08 10:00:00,37.76,37.83,37.28,37.3,3874600.0,26.7642,26.8139,26.424,26.4382,3874600.0
2011-08-08 10:30:00,37.3,37.5,37.07,37.34,2974800.0,26.4382,26.58,26.2752,26.4666,2974800.0
2011-08-08 11:00:00,37.32,37.74,37.25,37.44,1866500.0,26.4524,26.7501,26.4028,26.5374,1866500.0
2011-08-08 11:30:00,37.44,37.44,37.22,37.3,1703600.0,26.5374,26.5374,26.3815,26.4382,1703600.0
2011-08-08 12:00:00,37.31,37.35,37.07,37.08,938400.0,26.4453,26.4736,26.2752,26.2823,938400.0
2011-08-08 12:30:00,37.08,37.29,37.0,37.08,1163400.0,26.2823,26.4311,26.2256,26.2823,1163400.0
2011-08-08 13:00:00,37.08,37.23,36.86,37.05,1363600.0,26.2823,26.3886,26.1263,26.261,1363600.0
2011-08-08 13:30:00,37.03,37.04,36.53,36.54,2367900.0,26.2468,26.2539,25.8924,25.8995,2367900.0
2011-08-08 14:00:00,36.55,36.69,35.82,36.01,3685200.0,25.9066,26.0058,25.3892,25.5239,3685200.0
2011-08-08 14:30:00,36.01,36.4,35.93,36.18,4170800.0,25.5239,25.8003,25.4671,25.6443,4170800.0
2011-08-08 15:00:00,36.17,36.8,36.16,36.44,3488200.0,25.6373,26.0838,25.6302,25.8286,3488200.0
2011-08-08 15:30:00,36.44,36.5,35.9,36.01,7507200.0,25.8286,25.8712,25.4459,25.5239,7507200.0
2011-08-09 09:30:00,36.13,36.62,35.81,36.49,6111300.0,25.6089,25.9562,25.3821,25.8641,6111300.0
2011-08-09 10:00:00,36.49,36.6,36.28,36.51,4143100.0,25.8641,25.942,25.7152,25.8782,4143100.0
2011-08-09 10:30:00,36.52,36.71,36.33,36.47,3690800.0,25.8853,26.02,25.7507,25.8499,3690800.0
2011-08-09 11:00:00,36.47,36.59,36.22,36.58,1575800.0,25.8499,25.935,25.6727,25.9279,1575800.0
2011-08-09 11:30:00,36.58,36.74,36.5,36.65,1512300.0,25.9279,26.0413,25.8712,25.9775,1512300.0
2011-08-09 12:00:00,36.66,36.75,36.58,36.64,1318700.0,25.9846,26.0484,25.9279,25.9704,1318700.0
2011-08-09 12:30:00,36.64,36.75,36.56,36.57,929500.0,25.9704,26.0484,25.9137,25.9208,929500.0
2011-08-09 13:00:00,36.57,36.69,36.51,36.61,1001100.0,25.9208,26.0058,25.8782,25.9491,1001100.0
2011-08-09 13:30:00,36.62,36.66,36.36,36.54,1227900.0,25.9562,25.9846,25.7719,25.8995,1227900.0
2011-08-09 14:00:00,36.54,36.74,35.97,36.37,2846600.0,25.8995,26.0413,25.4955,25.779,2846600.0
2011-08-09 14:30:00,36.38,36.41,35.46,35.94,5531000.0,25.7861,25.8074,25.134,25.4742,5531000.0
2011-08-09 15:00:00,35.94,36.81,35.73,36.7,4621600.0,25.4742,26.0909,25.3254,26.0129,4621600.0
2011-08-09 15:30:00,36.69,37.48,36.39,37.46,11658100.0,26.0058,26.5658,25.7932,26.5516,11658100.0
2011-08-10 09:30:00,35.94,36.38,35.7,35.87,5461000.0,25.4742,25.7861,25.3041,25.4246,5461000.0
2011-08-10 10:00:00,35.86,35.98,35.34,35.43,8700600.0,25.4175,25.5026,25.049,25.1127,8700600.0
2011-08-10 10:30:00,35.44,35.78,35.29,35.49,3325200.0,25.1198,25.3608,25.0135,25.1553,3325200.0
2011-08-10 11:00:00,35.49,35.6,35.16,35.36,2445100.0,25.1553,25.2332,24.9214,25.0631,2445100.0
2011-08-10 11:30:00,35.36,35.68,35.21,35.57,1683200.0,25.0631,25.2899,24.9568,25.212,1683200.0
2011-08-10 12:00:00,35.56,35.73,35.5,35.52,796400.0,25.2049,25.3254,25.1624,25.1765,796400.0
2011-08-10 12:30:00,35.53,35.72,35.42,35.66,706600.0,25.1836,25.3183,25.1057,25.2758,706600.0
2011-08-10 13:00:00,35.65,35.75,35.47,35.64,733300.0,25.2687,25.3396,25.1411,25.2616,733300.0
2011-08-10 13:30:00,35.63,36.01,35.55,36.0,2355300.0,25.2545,25.5239,25.1978,25.5168,2355300.0
2011-08-10 14:00:00,36.0,36.2,35.86,35.96,2218700.0,25.5168,25.6585,25.4175,25.4884,2218700.0
2011-08-10 14:30:00,35.95,36.09,35.79,35.8,1763100.0,25.4813,25.5806,25.3679,25.375,1763100.0
2011-08-10 15:00:00,35.8,35.9,35.56,35.68,2625100.0,25.375,25.4459,25.2049,25.2899,2625100.0
2011-08-10 15:30:00,35.69,35.77,35.02,35.15,6477600.0,25.297,25.3537,24.8221,24.9143,6477600.0
2011-08-11 09:30:00,35.73,36.12,35.69,35.89,3038100.0,25.3254,25.6018,25.297,25.4388,3038100.0
2011-08-11 10:00:00,35.9,36.37,35.87,36.25,1659900.0,25.4459,25.779,25.4246,25.694,1659900.0
2011-08-11 10:30:00,36.25,36.6,36.2,36.36,2975400.0,25.694,25.942,25.6585,25.7719,2975400.0
2011-08-11 11:00:00,36.36,36.5,36.28,36.41,2432200.0,25.7719,25.8712,25.7152,25.8074,2432200.0
2011-08-11 11:30:00,36.4,36.65,36.27,36.38,850800.0,25.8003,25.9775,25.7081,25.7861,850800.0
2011-08-11 12:00:00,36.39,36.47,36.29,36.33,1059600.0,25.7932,25.8499,25.7223,25.7507,1059600.0
2011-08-11 12:30:00,36.33,36.79,36.33,36.73,1078700.0,25.7507,26.0767,25.7507,26.0342,1078700.0
2011-08-11 13:00:00,36.72,36.75,36.54,36.59,1293000.0,26.0271,26.0484,25.8995,25.935,1293000.0
2011-08-11 13:30:00,36.59,36.66,36.38,36.54,1004000.0,25.935,25.9846,25.7861,25.8995,1004000.0
2011-08-11 14:00:00,36.54,36.78,36.48,36.75,939800.0,25.8995,26.0696,25.857,26.0484,939800.0
2011-08-11 14:30:00,36.76,36.9,36.6,36.84,1064500.0,26.0554,26.1547,25.942,26.1122,1064500.0
2011-08-11 15:00:00,36.84,37.02,36.8,36.93,1757900.0,26.1122,26.2397,26.0838,26.1759,1757900.0
2011-08-11 15:30:00,36.92,37.15,36.84,36.96,6086700.0,26.1689,26.3319,26.1122,26.1972,6086700.0
2011-08-12 09:30:00,36.93,37.09,36.46,36.56,3490800.0,26.1759,26.2894,25.8428,25.9137,3490800.0
2011-08-12 10:00:00,36.56,36.79,36.4,36.77,1920900.0,25.9137,26.0767,25.8003,26.0625,1920900.0
2011-08-12 10:30:00,36.78,36.84,36.46,36.69,1320800.0,26.0696,26.1122,25.8428,26.0058,1320800.0
2011-08-12 11:00:00,36.67,36.82,36.59,36.77,770900.0,25.9917,26.098,25.935,26.0625,770900.0
2011-08-12 11:30:00,36.76,37.05,36.73,36.95,1140100.0,26.0554,26.261,26.0342,26.1901,1140100.0
2011-08-12 12:00:00,36.95,36.98,36.81,36.91,509400.0,26.1901,26.2114,26.0909,26.1618,509400.0
2011-08-12 12:30:00,36.9,36.93,36.75,36.89,442500.0,26.1547,26.1759,26.0484,26.1476,442500.0
2011-08-12 13:00:00,36.89,36.96,36.83,36.91,194700.0,26.1476,26.1972,26.1051,26.1618,194700.0
2011-08-12 13:30:00,36.91,37.01,36.87,36.97,261400.0,26.1618,26.2326,26.1334,26.2043,261400.0
2011-08-12 14:00:00,36.97,36.98,36.68,36.76,505100.0,26.2043,26.2114,25.9987,26.0554,505100.0
2011-08-12 14:30:00,36.75,36.8,36.6,36.78,621800.0,26.0484,26.0838,25.942,26.0696,621800.0
2011-08-12 15:00:00,36.78,36.86,36.66,36.68,588600.0,26.0696,26.1263,25.9846,25.9987,588600.0
2011-08-12 15:30:00,36.68,36.77,36.56,36.7,2844900.0,25.9987,26.0625,25.9137,26.0129,2844900.0
2011-08-15 09:30:00,37.74,37.83,37.65,37.7,2631200.0,26.7501,26.8139,26.6863,26.7217,2631200.0
2011-08-15 10:00:00,37.7,37.92,37.68,37.81,1626600.0,26.7217,26.8777,26.7075,26.7997,1626600.0
2011-08-15 10:30:00,37.82,37.87,37.66,37.68,1679600.0,26.8068,26.8422,26.6934,26.7075,1679600.0
2011-08-15 11:00:00,37.68,37.78,37.62,37.67,864200.0,26.7075,26.7784,26.665,26.7005,864200.0
2011-08-15 11:30:00,37.67,37.78,37.57,37.75,916200.0,26.7005,26.7784,26.6296,26.7572,916200.0
2011-08-15 12:00:00,37.74,37.8,37.71,37.78,739100.0,26.7501,26.7926,26.7288,26.7784,739100.0
2011-08-15 12:30:00,37.78,37.84,37.73,37.8,482600.0,26.7784,26.821,26.743,26.7926,482600.0
2011-08-15 13:00:00,37.81,37.84,37.7,37.75,788800.0,26.7997,26.821,26.7217,26.7572,788800.0
2011-08-15 13:30:00,37.75,37.79,37.7,37.73,641600.0,26.7572,26.7855,26.7217,26.743,641600.0
2011-08-15 14:00:00,37.73,37.83,37.72,37.82,870100.0,26.743,26.8139,26.7359,26.8068,870100.0
2011-08-15 14:30:00,37.82,37.85,37.76,37.85,873300.0,26.8068,26.828,26.7642,26.828,873300.0
2011-08-15 15:00:00,37.85,37.85,37.76,37.78,825200.0,26.828,26.828,26.7642,26.7784,825200.0
2011-08-15 15:30:00,37.78,38.08,37.76,38.04,4221700.0,26.7784,26.9911,26.7642,26.9627,4221700.0
2011-08-16 09:30:00,37.68,37.75,37.41,37.5,2402500.0,26.7075,26.7572,26.5162,26.58,2402500.0
2011-08-16 10:00:00,37.49,37.76,37.48,37.76,961800.0,26.5729,26.7642,26.5658,26.7642,961800.0
2011-08-16 10:30:00,37.76,37.9,37.67,37.88,1192100.0,26.7642,26.8635,26.7005,26.8493,1192100.0
2011-08-16 11:00:00,37.87,37.91,37.75,37.88,607600.0,26.8422,26.8706,26.7572,26.8493,607600.0
2011-08-16 11:30:00,37.88,37.96,37.81,37.91,527100.0,26.8493,26.906,26.7997,26.8706,527100.0
2011-08-16 12:00:00,37.9,38.06,37.68,37.74,1506600.0,26.8635,26.9769,26.7075,26.7501,1506600.0
2011-08-16 12:30:00,37.73,37.78,37.64,37.65,999800.0,26.743,26.7784,26.6792,26.6863,999800.0
2011-08-16 13:00:00,37.65,37.67,37.42,37.57,1212100.0,26.6863,26.7005,26.5233,26.6296,1212100.0
2011-08-16 13:30:00,37.56,37.78,37.52,37.71,425200.0,26.6225,26.7784,26.5941,26.7288,425200.0
2011-08-16 14:00:00,37.71,37.9,37.7,37.74,649200.0,26.7288,26.8635,26.7217,26.7501,649200.0
2011-08-16 14:30:00,37.73,37.76,37.59,37.63,732700.0,26.743,26.7642,26.6438,26.6721,732700.0
2011-08-16 15:00:00,37.63,37.96,37.62,37.96,966900.0,26.6721,26.906,26.665,26.906,966900.0
2011-08-16 15:30:00,37.96,38.0,37.74,37.8,2370500.0,26.906,26.9344,26.7501,26.7926,2370500.0
2011-08-17 09:30:00,37.95,38.23,37.82,38.19,2064600.0,26.8989,27.0974,26.8068,27.069,2064600.0
2011-08-17 10:00:00,38.19,38.2,38.07,38.18,955500.0,27.069,27.0761,26.984,27.0619,955500.0
2011-08-17 10:30:00,38.17,38.17,37.9,37.9,912000.0,27.0549,27.0549,26.8635,26.8635,912000.0
2011-08-17 11:00:00,37.9,37.97,37.85,37.88,624400.0,26.8635,26.9131,26.828,26.8493,624400.0
2011-08-17 11:30:00,37.89,37.93,37.76,37.81,1067300.0,26.8564,26.8847,26.7642,26.7997,1067300.0
2011-08-17 12:00:00,37.81,37.81,37.65,37.75,1146400.0,26.7997,26.7997,26.6863,26.7572,1146400.0
2011-08-17 12:30:00,37.76,37.88,37.71,37.76,447900.0,26.7642,26.8493,26.7288,26.7642,447900.0
2011-08-17 13:00:00,37.76,37.83,37.67,37.73,476900.0,26.7642,26.8139,26.7005,26.743,476900.0
2011-08-17 13:30:00,37.74,37.77,37.56,37.57,1906800.0,26.7501,26.7713,26.6225,26.6296,1906800.0
2011-08-17 14:00:00,37.57,37.68,37.56,37.59,1734400.0,26.6296,26.7075,26.6225,26.6438,1734400.0
2011-08-17 14:30:00,37.59,37.62,37.47,37.6,1536100.0,26.6438,26.665,26.5587,26.6508,1536100.0
2011-08-17 15:00:00,37.6,37.66,37.54,37.62,1600800.0,26.6508,26.6934,26.6083,26.665,1600800.0
2011-08-17 15:30:00,37.63,37.72,37.59,37.68,1877900.0,26.6721,26.7359,26.6438,26.7075,1877900.0
2011-08-18 09:30:00,36.54,36.56,36.22,36.31,3595800.0,25.8995,25.9137,25.6727,25.7365,3595800.0
2011-08-18 10:00:00,36.3,36.32,35.74,36.24,5200400.0,25.7294,25.7436,25.3325,25.6869,5200400.0
2011-08-18 10:30:00,36.24,36.33,36.02,36.31,1343900.0,25.6869,25.7507,25.5309,25.7365,1343900.0
2011-08-18 11:00:00,36.31,36.35,36.2,36.3,1962100.0,25.7365,25.7648,25.6585,25.7294,1962100.0
2011-08-18 11:30:00,36.3,36.55,36.28,36.53,1262000.0,25.7294,25.9066,25.7152,25.8924,1262000.0
2011-08-18 12:00:00,36.53,36.63,36.42,36.49,1137800.0,25.8924,25.9633,25.8145,25.8641,1137800.0
2011-08-18 12:30:00,36.49,36.54,36.44,36.48,555500.0,25.8641,25.8995,25.8286,25.857,555500.0
2011-08-18 13:00:00,36.47,36.52,36.28,36.35,535400.0,25.8499,25.8853,25.7152,25.7648,535400.0
2011-08-18 13:30:00,36.36,36.41,36.21,36.32,561400.0,25.7719,25.8074,25.6656,25.7436,561400.0
2011-08-18 14:00:00,36.32,36.56,36.32,36.45,804800.0,25.7436,25.9137,25.7436,25.8357,804800.0
2011-08-18 14:30:00,36.44,36.47,36.17,36.18,1094800.0,25.8286,25.8499,25.6373,25.6443,1094800.0
2011-08-18 15:00:00,36.18,36.27,36.1,36.25,1644900.0,25.6443,25.7081,25.5876,25.694,1644900.0
2011-08-18 15:30:00,36.25,36.33,35.99,36.24,4499300.0,25.694,25.7507,25.5097,25.6869,4499300.0
2011-08-19 09:30:00,35.8,36.33,35.75,36.29,1999200.0,25.375,25.7507,25.3396,25.7223,1999200.0
2011-08-19 10:00:00,36.3,36.66,36.26,36.6,2610200.0,25.7294,25.9846,25.701,25.942,2610200.0
2011-08-19 10:30:00,36.61,36.63,36.29,36.32,998600.0,25.9491,25.9633,25.7223,25.7436,998600.0
2011-08-19 11:00:00,36.32,36.37,36.07,36.13,1122800.0,25.7436,25.779,25.5664,25.6089,1122800.0
2011-08-19 11:30:00,36.13,36.36,36.08,36.36,701800.0,25.6089,25.7719,25.5735,25.7719,701800.0
2011-08-19 12:00:00,36.36,36.37,36.18,36.26,261600.0,25.7719,25.779,25.6443,25.701,261600.0
2011-08-19 12:30:00,36.27,36.34,36.25,36.27,417800.0,25.7081,25.7578,25.694,25.7081,417800.0
2011-08-19 13:00:00,36.27,36.35,36.21,36.24,409300.0,25.7081,25.7648,25.6656,25.6869,409300.0
2011-08-19 13:30:00,36.24,36.25,36.02,36.14,945700.0,25.6869,25.694,25.5309,25.616,945700.0
2011-08-19 14:00:00,36.12,36.17,35.88,36.0,874200.0,25.6018,25.6373,25.4317,25.5168,874200.0
2011-08-19 14:30:00,36.0,36.14,35.92,35.99,1192300.0,25.5168,25.616,25.4601,25.5097,1192300.0
2011-08-19 15:00:00,35.99,36.07,35.86,36.04,1196100.0,25.5097,25.5664,25.4175,25.5451,1196100.0
2011-08-19 15:30:00,36.04,36.07,35.89,35.93,2869700.0,25.5451,25.5664,25.4388,25.4671,2869700.0
2011-08-22 09:30:00,36.19,36.25,35.91,35.95,1753600.0,25.6514,25.694,25.453,25.4813,1753600.0
2011-08-22 10:00:00,35.96,36.11,35.85,36.03,1573100.0,25.4884,25.5947,25.4104,25.538,1573100.0
2011-08-22 10:30:00,36.03,36.1,35.8,35.81,668800.0,25.538,25.5876,25.375,25.3821,668800.0
2011-08-22 11:00:00,35.81,35.89,35.68,35.77,786000.0,25.3821,25.4388,25.2899,25.3537,786000.0
2011-08-22 11:30:00,35.79,35.8,35.49,35.56,1263300.0,25.3679,25.375,25.1553,25.2049,1263300.0
2011-08-22 12:00:00,35.57,35.86,35.56,35.72,886500.0,25.212,25.4175,25.2049,25.3183,886500.0
2011-08-22 12:30:00,35.72,36.02,35.67,36.01,726400.0,25.3183,25.5309,25.2829,25.5239,726400.0
2011-08-22 13:00:00,36.01,36.06,35.95,36.0,1099000.0,25.5239,25.5593,25.4813,25.5168,1099000.0
2011-08-22 13:30:00,36.0,36.05,35.89,36.0,1190200.0,25.5168,25.5522,25.4388,25.5168,1190200.0
2011-08-22 14:00:00,36.0,36.09,35.91,35.95,531100.0,25.5168,25.5806,25.453,25.4813,531100.0
2011-08-22 14:30:00,35.95,35.97,35.79,35.8,523100.0,25.4813,25.4955,25.3679,25.375,523100.0
2011-08-22 15:00:00,35.81,35.94,35.79,35.88,764800.0,25.3821,25.4742,25.3679,25.4317,764800.0
2011-08-22 15:30:00,35.88,35.91,35.61,35.65,2623900.0,25.4317,25.453,25.2403,25.2687,2623900.0
2011-08-23 09:30:00,36.38,36.47,36.03,36.26,3523200.0,25.7861,25.8499,25.538,25.701,3523200.0
2011-08-23 10:00:00,36.25,36.59,36.24,36.52,1355600.0,25.694,25.935,25.6869,25.8853,1355600.0
2011-08-23 10:30:00,36.53,36.62,36.46,36.5,892100.0,25.8924,25.9562,25.8428,25.8712,892100.0
2011-08-23 11:00:00,36.5,36.52,36.4,36.5,1011800.0,25.8712,25.8853,25.8003,25.8712,1011800.0
2011-08-23 11:30:00,36.51,36.76,36.49,36.76,955600.0,25.8782,26.0554,25.8641,26.0554,955600.0
2011-08-23 12:00:00,36.76,36.78,36.56,36.58,741600.0,26.0554,26.0696,25.9137,25.9279,741600.0
2011-08-23 12:30:00,36.59,36.86,36.58,36.83,1726100.0,25.935,26.1263,25.9279,26.1051,1726100.0
2011-08-23 13:00:00,36.84,36.9,36.7,36.72,1157200.0,26.1122,26.1547,26.0129,26.0271,1157200.0
2011-08-23 13:30:00,36.72,36.78,36.56,36.69,950000.0,26.0271,26.0696,25.9137,26.0058,950000.0
2011-08-23 14:00:00,36.7,36.81,36.58,36.78,587600.0,26.0129,26.0909,25.9279,26.0696,587600.0
2011-08-23 14:30:00,36.79,36.89,36.75,36.88,490900.0,26.0767,26.1476,26.0484,26.1405,490900.0
2011-08-23 15:00:00,36.89,37.15,36.88,36.94,1159100.0,26.1476,26.3319,26.1405,26.183,1159100.0
2011-08-23 15:30:00,36.94,37.39,36.86,37.28,5309200.0,26.183,26.502,26.1263,26.424,5309200.0
2011-08-24 09:30:00,36.56,36.95,36.46,36.94,3216300.0,25.9137,26.1901,25.8428,26.183,3216300.0
2011-08-24 10:00:00,36.94,37.01,36.72,36.78,2691500.0,26.183,26.2326,26.0271,26.0696,2691500.0
2011-08-24 10:30:00,36.79,36.83,36.54,36.54,1210200.0,26.0767,26.1051,25.8995,25.8995,1210200.0
2011-08-24 11:00:00,36.54,36.72,36.51,36.66,935600.0,25.8995,26.0271,25.8782,25.9846,935600.0
2011-08-24 11:30:00,36.66,36.72,36.53,36.56,432500.0,25.9846,26.0271,25.8924,25.9137,432500.0
2011-08-24 12:00:00,36.56,36.56,36.41,36.52,417800.0,25.9137,25.9137,25.8074,25.8853,417800.0
2011-08-24 12:30:00,36.52,36.69,36.48,36.67,337800.0,25.8853,26.0058,25.857,25.9917,337800.0
2011-08-24 13:00:00,36.66,36.81,36.59,36.75,485600.0,25.9846,26.0909,25.935,26.0484,485600.0
2011-08-24 13:30:00,36.76,36.77,36.64,36.77,419300.0,26.0554,26.0625,25.9704,26.0625,419300.0
2011-08-24 14:00:00,36.77,36.77,36.64,36.67,200100.0,26.0625,26.0625,25.9704,25.9917,200100.0
2011-08-24 14:30:00,36.67,36.73,36.62,36.71,639700.0,25.9917,26.0342,25.9562,26.02,639700.0
2011-08-24 15:00:00,36.72,36.83,36.63,36.77,702400.0,26.0271,26.1051,25.9633,26.0625,702400.0
2011-08-24 15:30:00,36.78,36.97,36.77,36.88,2119800.0,26.0696,26.2043,26.0625,26.1405,2119800.0
2011-08-25 09:30:00,37.09,37.29,37.01,37.11,2052300.0,26.2894,26.4311,26.2326,26.3035,2052300.0
2011-08-25 10:00:00,37.11,37.16,36.63,36.76,2102800.0,26.3035,26.339,25.9633,26.0554,2102800.0
2011-08-25 10:30:00,36.76,36.83,36.45,36.64,1799200.0,26.0554,26.1051,25.8357,25.9704,1799200.0
2011-08-25 11:00:00,36.64,36.8,36.57,36.71,690200.0,25.9704,26.0838,25.9208,26.02,690200.0
2011-08-25 11:30:00,36.71,36.74,36.52,36.62,1114600.0,26.02,26.0413,25.8853,25.9562,1114600.0
2011-08-25 12:00:00,36.62,36.69,36.48,36.55,567400.0,25.9562,26.0058,25.857,25.9066,567400.0
2011-08-25 12:30:00,36.56,36.57,36.37,36.55,825200.0,25.9137,25.9208,25.779,25.9066,825200.0
2011-08-25 13:00:00,36.55,36.73,36.52,36.7,388200.0,25.9066,26.0342,25.8853,26.0129,388200.0
2011-08-25 13:30:00,36.7,36.77,36.59,36.75,336900.0,26.0129,26.0625,25.935,26.0484,336900.0
2011-08-25 14:00:00,36.76,36.84,36.64,36.77,470200.0,26.0554,26.1122,25.9704,26.0625,470200.0
2011-08-25 14:30:00,36.78,36.84,36.61,36.62,420600.0,26.0696,26.1122,25.9491,25.9562,420600.0
2011-08-25 15:00:00,36.62,36.84,36.55,36.7,520300.0,25.9562,26.1122,25.9066,26.0129,520300.0
2011-08-25 15:30:00,36.7,36.73,36.55,36.63,2105400.0,26.0129,26.0342,25.9066,25.9633,2105400.0
2011-08-26 09:30:00,36.25,36.36,35.92,36.07,3835200.0,25.694,25.7719,25.4601,25.5664,3835200.0
2011-08-26 10:00:00,36.08,36.27,35.67,36.09,2137200.0,25.5735,25.7081,25.2829,25.5806,2137200.0
2011-08-26 10:30:00,36.09,36.47,35.95,36.24,1336400.0,25.5806,25.8499,25.4813,25.6869,1336400.0
2011-08-26 11:00:00,36.24,36.59,36.16,36.37,1029600.0,25.6869,25.935,25.6302,25.779,1029600.0
2011-08-26 11:30:00,36.37,36.47,36.32,36.43,1029700.0,25.779,25.8499,25.7436,25.8215,1029700.0
2011-08-26 12:00:00,36.44,36.66,36.43,36.59,1033400.0,25.8286,25.9846,25.8215,25.935,1033400.0
2011-08-26 12:30:00,36.6,36.6,36.46,36.53,622200.0,25.942,25.942,25.8428,25.8924,622200.0
2011-08-26 13:00:00,36.53,36.7,36.47,36.7,833500.0,25.8924,26.0129,25.8499,26.0129,833500.0
2011-08-26 13:30:00,36.69,36.89,36.68,36.85,2608800.0,26.0058,26.1476,25.9987,26.1192,2608800.0
2011-08-26 14:00:00,36.86,36.9,36.67,36.69,907800.0,26.1263,26.1547,25.9917,26.0058,907800.0
2011-08-26 14:30:00,36.7,36.87,36.65,36.84,2172800.0,26.0129,26.1334,25.9775,26.1122,2172800.0
2011-08-26 15:00:00,36.84,36.85,36.71,36.83,2044900.0,26.1122,26.1192,26.02,26.1051,2044900.0
2011-08-26 15:30:00,36.83,36.98,36.81,36.95,3221300.0,26.1051,26.2114,26.0909,26.1901,3221300.0
2011-08-29 09:30:00,37.22,37.59,37.19,37.53,2098200.0,26.3815,26.6438,26.3602,26.6012,2098200.0
2011-08-29 10:00:00,37.53,37.62,37.48,37.55,988900.0,26.6012,26.665,26.5658,26.6154,988900.0
2011-08-29 10:30:00,37.55,37.61,37.54,37.56,805500.0,26.6154,26.6579,26.6083,26.6225,805500.0
2011-08-29 11:00:00,37.56,37.62,37.49,37.6,1098500.0,26.6225,26.665,26.5729,26.6508,1098500.0
2011-08-29 11:30:00,37.61,37.77,37.61,37.69,3699100.0,26.6579,26.7713,26.6579,26.7146,3699100.0
2011-08-29 12:00:00,37.69,37.77,37.69,37.73,746600.0,26.7146,26.7713,26.7146,26.743,746600.0
2011-08-29 12:30:00,37.73,37.84,37.73,37.84,1429300.0,26.743,26.821,26.743,26.821,1429300.0
2011-08-29 13:00:00,37.84,37.89,37.79,37.86,518500.0,26.821,26.8564,26.7855,26.8351,518500.0
2011-08-29 13:30:00,37.86,37.87,37.81,37.86,647100.0,26.8351,26.8422,26.7997,26.8351,647100.0
2011-08-29 14:00:00,37.86,37.91,37.84,37.9,706100.0,26.8351,26.8706,26.821,26.8635,706100.0
2011-08-29 14:30:00,37.91,37.94,37.88,37.91,528400.0,26.8706,26.8918,26.8493,26.8706,528400.0
2011-08-29 15:00:00,37.91,37.95,37.87,37.93,880500.0,26.8706,26.8989,26.8422,26.8847,880500.0
2011-08-29 15:30:00,37.93,37.99,37.87,37.96,4210700.0,26.8847,26.9273,26.8422,26.906,4210700.0
2011-08-30 09:30:00,37.74,37.96,37.69,37.78,3521400.0,26.7501,26.906,26.7146,26.7784,3521400.0
2011-08-30 10:00:00,37.78,37.83,37.53,37.81,2581700.0,26.7784,26.8139,26.6012,26.7997,2581700.0
2011-08-30 10:30:00,37.81,37.91,37.77,37.86,634800.0,26.7997,26.8706,26.7713,26.8351,634800.0
2011-08-30 11:00:00,37.86,38.05,37.84,38.01,563800.0,26.8351,26.9698,26.821,26.9414,563800.0
2011-08-30 11:30:00,38.01,38.2,37.98,38.14,668800.0,26.9414,27.0761,26.9202,27.0336,668800.0
2011-08-30 12:00:00,38.14,38.14,37.92,37.99,1315200.0,27.0336,27.0336,26.8777,26.9273,1315200.0
2011-08-30 12:30:00,37.99,38.0,37.59,37.69,2262000.0,26.9273,26.9344,26.6438,26.7146,2262000.0
2011-08-30 13:00:00,37.69,37.78,37.59,37.74,805000.0,26.7146,26.7784,26.6438,26.7501,805000.0
2011-08-30 13:30:00,37.74,37.87,37.7,37.83,973700.0,26.7501,26.8422,26.7217,26.8139,973700.0
2011-08-30 14:00:00,37.83,38.04,37.78,38.04,819600.0,26.8139,26.9627,26.7784,26.9627,819600.0
2011-08-30 14:30:00,38.05,38.07,37.95,38.07,379600.0,26.9698,26.984,26.8989,26.984,379600.0
2011-08-30 15:00:00,38.07,38.1,37.99,38.08,593400.0,26.984,27.0052,26.9273,26.9911,593400.0
2011-08-30 15:30:00,38.09,38.2,37.93,37.94,1367800.0,26.9982,27.0761,26.8847,26.8918,1367800.0
2011-08-31 09:30:00,38.54,38.67,38.39,38.6,2531700.0,27.3171,27.4093,27.2108,27.3596,2531700.0
2011-08-31 10:00:00,38.59,38.72,38.56,38.65,1392700.0,27.3526,27.4447,27.3313,27.3951,1392700.0
2011-08-31 10:30:00,38.64,38.68,38.47,38.5,1160100.0,27.388,27.4163,27.2675,27.2888,1160100.0
2011-08-31 11:00:00,38.49,38.52,38.37,38.44,942200.0,27.2817,27.3029,27.1966,27.2462,942200.0
2011-08-31 11:30:00,38.44,38.45,38.33,38.34,1076300.0,27.2462,27.2533,27.1683,27.1754,1076300.0
2011-08-31 12:00:00,38.34,38.48,38.33,38.43,343300.0,27.1754,27.2746,27.1683,27.2391,343300.0
2011-08-31 12:30:00,38.43,38.58,38.43,38.57,655000.0,27.2391,27.3455,27.2391,27.3384,655000.0
2011-08-31 13:00:00,38.57,38.6,38.5,38.53,457400.0,27.3384,27.3596,27.2888,27.31,457400.0
2011-08-31 13:30:00,38.53,38.59,38.46,38.46,781100.0,27.31,27.3526,27.2604,27.2604,781100.0
2011-08-31 14:00:00,38.48,38.51,38.4,38.45,554800.0,27.2746,27.2958,27.2179,27.2533,554800.0
2011-08-31 14:30:00,38.45,38.45,38.26,38.37,1018100.0,27.2533,27.2533,27.1186,27.1966,1018100.0
2011-08-31 15:00:00,38.37,38.47,38.22,38.38,957700.0,27.1966,27.2675,27.0903,27.2037,957700.0
2011-08-31 15:30:00,38.38,38.67,38.33,38.62,4154500.0,27.2037,27.4093,27.1683,27.3738,4154500.0
2011-09-01 09:30:00,38.51,38.63,38.34,38.39,1873200.0,27.2958,27.3809,27.1754,27.2108,1873200.0
2011-09-01 10:00:00,38.38,38.75,38.34,38.49,2181500.0,27.2037,27.466,27.1754,27.2817,2181500.0
2011-09-01 10:30:00,38.48,38.59,38.37,38.47,745800.0,27.2746,27.3526,27.1966,27.2675,745800.0
2011-09-01 11:00:00,38.46,38.53,38.39,38.5,937000.0,27.2604,27.31,27.2108,27.2888,937000.0
2011-09-01 11:30:00,38.5,38.54,38.4,38.47,597900.0,27.2888,27.3171,27.2179,27.2675,597900.0
2011-09-01 12:00:00,38.47,38.49,38.37,38.48,266900.0,27.2675,27.2817,27.1966,27.2746,266900.0
2011-09-01 12:30:00,38.49,38.5,38.4,38.42,325500.0,27.2817,27.2888,27.2179,27.2321,325500.0
2011-09-01 13:00:00,38.42,38.43,38.31,38.4,401400.0,27.2321,27.2391,27.1541,27.2179,401400.0
2011-09-01 13:30:00,38.4,38.4,38.2,38.23,604100.0,27.2179,27.2179,27.0761,27.0974,604100.0
2011-09-01 14:00:00,38.23,38.25,38.14,38.21,653100.0,27.0974,27.1116,27.0336,27.0832,653100.0
2011-09-01 14:30:00,38.21,38.29,38.16,38.21,615800.0,27.0832,27.1399,27.0478,27.0832,615800.0
2011-09-01 15:00:00,38.2,38.26,38.12,38.19,640800.0,27.0761,27.1186,27.0194,27.069,640800.0
2011-09-01 15:30:00,38.2,38.2,38.06,38.08,1717200.0,27.0761,27.0761,26.9769,26.9911,1717200.0
2011-09-02 09:30:00,37.29,37.39,37.12,37.38,2473500.0,26.4311,26.502,26.3106,26.4949,2473500.0
2011-09-02 10:00:00,37.38,37.5,37.29,37.37,1365100.0,26.4949,26.58,26.4311,26.4878,1365100.0
2011-09-02 10:30:00,37.37,37.41,37.25,37.4,856700.0,26.4878,26.5162,26.4028,26.5091,856700.0
2011-09-02 11:00:00,37.4,37.51,37.36,37.47,466400.0,26.5091,26.587,26.4807,26.5587,466400.0
2011-09-02 11:30:00,37.47,37.54,37.38,37.42,429500.0,26.5587,26.6083,26.4949,26.5233,429500.0
2011-09-02 12:00:00,37.42,37.51,37.41,37.43,493600.0,26.5233,26.587,26.5162,26.5303,493600.0
2011-09-02 12:30:00,37.44,37.45,37.39,37.42,356100.0,26.5374,26.5445,26.502,26.5233,356100.0
2011-09-02 13:00:00,37.42,37.45,37.24,37.25,458000.0,26.5233,26.5445,26.3957,26.4028,458000.0
2011-09-02 13:30:00,37.24,37.31,37.21,37.28,261100.0,26.3957,26.4453,26.3744,26.424,261100.0
2011-09-02 14:00:00,37.28,37.3,37.09,37.15,623600.0,26.424,26.4382,26.2894,26.3319,623600.0
2011-09-02 14:30:00,37.15,37.15,37.03,37.1,459300.0,26.3319,26.3319,26.2468,26.2964,459300.0
2011-09-02 15:00:00,37.11,37.21,37.05,37.19,722800.0,26.3035,26.3744,26.261,26.3602,722800.0
2011-09-02 15:30:00,37.19,37.34,37.13,37.18,2415000.0,26.3602,26.4666,26.3177,26.3531,2415000.0
2011-09-06 09:30:00,36.24,36.48,36.22,36.44,1846900.0,25.6869,25.857,25.6727,25.8286,1846900.0
2011-09-06 10:00:00,36.45,36.65,36.31,36.33,1862600.0,25.8357,25.9775,25.7365,25.7507,1862600.0
2011-09-06 10:30:00,36.32,36.43,36.27,36.42,1238400.0,25.7436,25.8215,25.7081,25.8145,1238400.0
2011-09-06 11:00:00,36.42,36.52,36.35,36.5,906300.0,25.8145,25.8853,25.7648,25.8712,906300.0
2011-09-06 11:30:00,36.5,36.67,36.49,36.61,919900.0,25.8712,25.9917,25.8641,25.9491,919900.0
2011-09-06 12:00:00,36.62,36.77,36.62,36.7,647300.0,25.9562,26.0625,25.9562,26.0129,647300.0
2011-09-06 12:30:00,36.69,36.71,36.6,36.65,649800.0,26.0058,26.02,25.942,25.9775,649800.0
2011-09-06 13:00:00,36.65,36.84,36.63,36.79,959500.0,25.9775,26.1122,25.9633,26.0767,959500.0
2011-09-06 13:30:00,36.79,37.0,36.73,36.93,618300.0,26.0767,26.2256,26.0342,26.1759,618300.0
2011-09-06 14:00:00,36.94,37.1,36.91,37.06,609100.0,26.183,26.2964,26.1618,26.2681,609100.0
2011-09-06 14:30:00,37.06,37.06,36.91,36.93,374500.0,26.2681,26.2681,26.1618,26.1759,374500.0
2011-09-06 15:00:00,36.94,36.99,36.82,36.94,1205000.0,26.183,26.2185,26.098,26.183,1205000.0
2011-09-06 15:30:00,36.94,37.19,36.89,37.16,2842900.0,26.183,26.3602,26.1476,26.339,2842900.0
2011-09-07 09:30:00,37.63,37.72,37.52,37.72,1172500.0,26.6721,26.7359,26.5941,26.7359,1172500.0
2011-09-07 10:00:00,37.71,37.73,37.53,37.53,1673400.0,26.7288,26.743,26.6012,26.6012,1673400.0
2011-09-07 10:30:00,37.53,37.59,37.46,37.53,1044000.0,26.6012,26.6438,26.5516,26.6012,1044000.0
2011-09-07 11:00:00,37.52,37.64,37.5,37.63,742400.0,26.5941,26.6792,26.58,26.6721,742400.0
2011-09-07 11:30:00,37.63,37.64,37.58,37.59,559000.0,26.6721,26.6792,26.6367,26.6438,559000.0
2011-09-07 12:00:00,37.59,37.68,37.59,37.64,485600.0,26.6438,26.7075,26.6438,26.6792,485600.0
2011-09-07 12:30:00,37.65,37.72,37.63,37.66,375700.0,26.6863,26.7359,26.6721,26.6934,375700.0
2011-09-07 13:00:00,37.65,37.71,37.63,37.69,377500.0,26.6863,26.7288,26.6721,26.7146,377500.0
2011-09-07 13:30:00,37.7,37.71,37.62,37.67,366000.0,26.7217,26.7288,26.665,26.7005,366000.0
2011-09-07 14:00:00,37.68,37.85,37.66,37.84,706100.0,26.7075,26.828,26.6934,26.821,706100.0
2011-09-07 14:30:00,37.85,37.95,37.84,37.92,768100.0,26.828,26.8989,26.821,26.8777,768100.0
2011-09-07 15:00:00,37.92,37.93,37.77,37.8,845200.0,26.8777,26.8847,26.7713,26.7926,845200.0
2011-09-07 15:30:00,37.8,37.91,37.68,37.85,2355000.0,26.7926,26.8706,26.7075,26.828,2355000.0
2011-09-08 09:30:00,37.16,37.35,37.03,37.16,1983100.0,26.339,26.4736,26.2468,26.339,1983100.0
2011-09-08 10:00:00,37.15,37.34,37.04,37.25,509000.0,26.3319,26.4666,26.2539,26.4028,509000.0
2011-09-08 10:30:00,37.26,37.47,37.26,37.44,493800.0,26.4098,26.5587,26.4098,26.5374,493800.0
2011-09-08 11:00:00,37.45,37.58,37.42,37.54,2093700.0,26.5445,26.6367,26.5233,26.6083,2093700.0
2011-09-08 11:30:00,37.55,37.58,37.33,37.36,1302300.0,26.6154,26.6367,26.4595,26.4807,1302300.0
2011-09-08 12:00:00,37.35,37.38,37.29,37.33,410200.0,26.4736,26.4949,26.4311,26.4595,410200.0
2011-09-08 12:30:00,37.34,37.38,37.25,37.36,1099700.0,26.4666,26.4949,26.4028,26.4807,1099700.0
2011-09-08 13:00:00,37.36,37.39,37.26,37.29,331700.0,26.4807,26.502,26.4098,26.4311,331700.0
2011-09-08 13:30:00,37.3,37.38,37.07,37.1,1163900.0,26.4382,26.4949,26.2752,26.2964,1163900.0
2011-09-08 14:00:00,37.09,37.16,36.95,37.0,1263500.0,26.2894,26.339,26.1901,26.2256,1263500.0
2011-09-08 14:30:00,37.0,37.07,36.94,37.0,864400.0,26.2256,26.2752,26.183,26.2256,864400.0
2011-09-08 15:00:00,37.01,37.01,36.88,37.01,983700.0,26.2326,26.2326,26.1405,26.2326,983700.0
2011-09-08 15:30:00,37.0,37.1,36.92,36.94,2451900.0,26.2256,26.2964,26.1689,26.183,2451900.0
2011-09-09 09:30:00,36.64,36.75,36.39,36.44,2575700.0,25.9704,26.0484,25.7932,25.8286,2575700.0
2011-09-09 10:00:00,36.44,36.57,36.38,36.57,953400.0,25.8286,25.9208,25.7861,25.9208,953400.0
2011-09-09 10:30:00,36.56,36.64,36.46,36.51,846900.0,25.9137,25.9704,25.8428,25.8782,846900.0
2011-09-09 11:00:00,36.51,36.64,36.2,36.26,975000.0,25.8782,25.9704,25.6585,25.701,975000.0
2011-09-09 11:30:00,36.26,36.35,36.04,36.08,911600.0,25.701,25.7648,25.5451,25.5735,911600.0
2011-09-09 12:00:00,36.08,36.24,35.91,36.04,987400.0,25.5735,25.6869,25.453,25.5451,987400.0
2011-09-09 12:30:00,36.04,36.1,35.91,36.1,1943900.0,25.5451,25.5876,25.453,25.5876,1943900.0
2011-09-09 13:00:00,36.1,36.22,35.97,36.05,718300.0,25.5876,25.6727,25.4955,25.5522,718300.0
2011-09-09 13:30:00,36.06,36.1,35.97,35.98,621700.0,25.5593,25.5876,25.4955,25.5026,621700.0
2011-09-09 14:00:00,35.99,36.08,35.91,35.92,522000.0,25.5097,25.5735,25.453,25.4601,522000.0
2011-09-09 14:30:00,35.92,36.0,35.86,35.96,897700.0,25.4601,25.5168,25.4175,25.4884,897700.0
2011-09-09 15:00:00,35.95,36.02,35.87,35.89,1163900.0,25.4813,25.5309,25.4246,25.4388,1163900.0
2011-09-09 15:30:00,35.9,36.19,35.9,35.97,4418900.0,25.4459,25.6514,25.4459,25.4955,4418900.0
2011-09-12 09:30:00,35.47,35.84,35.45,35.8,1670600.0,25.1411,25.4034,25.1269,25.375,1670600.0
2011-09-12 10:00:00,35.8,35.94,35.58,35.58,1320600.0,25.375,25.4742,25.2191,25.2191,1320600.0
2011-09-12 10:30:00,35.58,35.67,35.42,35.43,810200.0,25.2191,25.2829,25.1057,25.1127,810200.0
2011-09-12 11:00:00,35.43,35.63,35.42,35.63,756600.0,25.1127,25.2545,25.1057,25.2545,756600.0
2011-09-12 11:30:00,35.61,35.66,35.51,35.52,658400.0,25.2403,25.2758,25.1695,25.1765,658400.0
2011-09-12 12:00:00,35.52,35.55,35.37,35.47,850200.0,25.1765,25.1978,25.0702,25.1411,850200.0
2011-09-12 12:30:00,35.47,35.47,35.33,35.41,748000.0,25.1411,25.1411,25.0419,25.0986,748000.0
2011-09-12 13:00:00,35.41,35.48,35.31,35.31,719800.0,25.0986,25.1482,25.0277,25.0277,719800.0
2011-09-12 13:30:00,35.31,35.32,35.2,35.25,971300.0,25.0277,25.0348,24.9497,24.9852,971300.0
2011-09-12 14:00:00,35.25,35.27,35.13,35.25,808000.0,24.9852,24.9993,24.9001,24.9852,808000.0
2011-09-12 14:30:00,35.25,35.52,35.22,35.26,1225000.0,24.9852,25.1765,24.9639,24.9923,1225000.0
2011-09-12 15:00:00,35.27,35.48,35.2,35.46,1213400.0,24.9993,25.1482,24.9497,25.134,1213400.0
2011-09-12 15:30:00,35.47,35.81,35.45,35.81,2925700.0,25.1411,25.3821,25.1269,25.3821,2925700.0
2011-09-13 09:30:00,35.74,35.86,35.53,35.81,1729400.0,25.3325,25.4175,25.1836,25.3821,1729400.0
2011-09-13 10:00:00,35.81,35.95,35.76,35.84,1180000.0,25.3821,25.4813,25.3467,25.4034,1180000.0
2011-09-13 10:30:00,35.84,35.87,35.67,35.71,639600.0,25.4034,25.4246,25.2829,25.3112,639600.0
2011-09-13 11:00:00,35.71,35.77,35.59,35.64,1125100.0,25.3112,25.3537,25.2262,25.2616,1125100.0
2011-09-13 11:30:00,35.65,35.78,35.63,35.67,913000.0,25.2687,25.3608,25.2545,25.2829,913000.0
2011-09-13 12:00:00,35.66,35.72,35.57,35.68,514600.0,25.2758,25.3183,25.212,25.2899,514600.0
2011-09-13 12:30:00,35.67,35.76,35.62,35.73,711800.0,25.2829,25.3467,25.2474,25.3254,711800.0
2011-09-13 13:00:00,35.73,35.84,35.73,35.8,413700.0,25.3254,25.4034,25.3254,25.375,413700.0
2011-09-13 13:30:00,35.79,35.87,35.71,35.8,627500.0,25.3679,25.4246,25.3112,25.375,627500.0
2011-09-13 14:00:00,35.8,35.87,35.74,35.87,528000.0,25.375,25.4246,25.3325,25.4246,528000.0
2011-09-13 14:30:00,35.88,35.89,35.71,35.77,878300.0,25.4317,25.4388,25.3112,25.3537,878300.0
2011-09-13 15:00:00,35.78,35.83,35.6,35.79,885400.0,25.3608,25.3963,25.2332,25.3679,885400.0
2011-09-13 15:30:00,35.79,35.96,35.74,35.93,2557100.0,25.3679,25.4884,25.3325,25.4671,2557100.0
2011-09-14 09:30:00,35.81,35.81,35.49,35.53,1664000.0,25.3821,25.3821,25.1553,25.1836,1664000.0
2011-09-14 10:00:00,35.52,35.57,35.21,35.33,1660000.0,25.1765,25.212,24.9568,25.0419,1660000.0
2011-09-14 10:30:00,35.33,35.41,35.23,35.36,1114600.0,25.0419,25.0986,24.971,25.0631,1114600.0
2011-09-14 11:00:00,35.35,35.51,35.3,35.5,754900.0,25.056,25.1695,25.0206,25.1624,754900.0
2011-09-14 11:30:00,35.5,35.55,35.44,35.53,610300.0,25.1624,25.1978,25.1198,25.1836,610300.0
2011-09-14 12:00:00,35.54,35.58,35.44,35.55,482600.0,25.1907,25.2191,25.1198,25.1978,482600.0
2011-09-14 12:30:00,35.55,35.67,35.55,35.61,800600.0,25.1978,25.2829,25.1978,25.2403,800600.0
2011-09-14 13:00:00,35.61,35.7,35.6,35.66,607700.0,25.2403,25.3041,25.2332,25.2758,607700.0
2011-09-14 13:30:00,35.65,35.85,35.65,35.74,816800.0,25.2687,25.4104,25.2687,25.3325,816800.0
2011-09-14 14:00:00,35.74,35.99,35.74,35.95,1187200.0,25.3325,25.5097,25.3325,25.4813,1187200.0
2011-09-14 14:30:00,35.95,35.99,35.88,35.98,793400.0,25.4813,25.5097,25.4317,25.5026,793400.0
2011-09-14 15:00:00,35.98,36.15,35.98,36.12,984000.0,25.5026,25.6231,25.5026,25.6018,984000.0
2011-09-14 15:30:00,36.12,36.19,35.93,35.96,3475100.0,25.6018,25.6514,25.4671,25.4884,3475100.0
2011-09-15 09:30:00,36.16,36.26,36.05,36.1,1716400.0,25.6302,25.701,25.5522,25.5876,1716400.0
2011-09-15 10:00:00,36.1,36.26,35.95,35.98,1144400.0,25.5876,25.701,25.4813,25.5026,1144400.0
2011-09-15 10:30:00,35.98,35.98,35.75,35.79,1097700.0,25.5026,25.5026,25.3396,25.3679,1097700.0
2011-09-15 11:00:00,35.79,35.93,35.72,35.93,583200.0,25.3679,25.4671,25.3183,25.4671,583200.0
2011-09-15 11:30:00,35.93,36.01,35.91,35.96,468500.0,25.4671,25.5239,25.453,25.4884,468500.0
2011-09-15 12:00:00,35.95,36.0,35.89,35.96,356000.0,25.4813,25.5168,25.4388,25.4884,356000.0
2011-09-15 12:30:00,35.96,36.06,35.95,36.01,353200.0,25.4884,25.5593,25.4813,25.5239,353200.0
2011-09-15 13:00:00,36.02,36.1,36.01,36.04,368500.0,25.5309,25.5876,25.5239,25.5451,368500.0
2011-09-15 13:30:00,36.04,36.14,35.99,36.14,679700.0,25.5451,25.616,25.5097,25.616,679700.0
2011-09-15 14:00:00,36.14,36.25,36.13,36.16,564700.0,25.616,25.694,25.6089,25.6302,564700.0
2011-09-15 14:30:00,36.16,36.24,36.15,36.2,406400.0,25.6302,25.6869,25.6231,25.6585,406400.0
2011-09-15 15:00:00,36.21,36.25,36.14,36.17,563900.0,25.6656,25.694,25.616,25.6373,563900.0
2011-09-15 15:30:00,36.17,36.43,36.15,36.38,2412400.0,25.6373,25.8215,25.6231,25.7861,2412400.0
2011-09-16 09:30:00,36.68,36.85,36.65,36.71,1833900.0,25.9987,26.1192,25.9775,26.02,1833900.0
2011-09-16 10:00:00,36.71,36.75,36.49,36.52,1163700.0,26.02,26.0484,25.8641,25.8853,1163700.0
2011-09-16 10:30:00,36.51,36.55,36.27,36.38,1080300.0,25.8782,25.9066,25.7081,25.7861,1080300.0
2011-09-16 11:00:00,36.39,36.49,36.37,36.39,464000.0,25.7932,25.8641,25.779,25.7932,464000.0
2011-09-16 11:30:00,36.39,36.58,36.34,36.54,403900.0,25.7932,25.9279,25.7578,25.8995,403900.0
2011-09-16 12:00:00,36.54,36.56,36.48,36.5,314300.0,25.8995,25.9137,25.857,25.8712,314300.0
2011-09-16 12:30:00,36.51,36.6,36.5,36.54,324300.0,25.8782,25.942,25.8712,25.8995,324300.0
2011-09-16 13:00:00,36.55,36.57,36.5,36.52,189900.0,25.9066,25.9208,25.8712,25.8853,189900.0
2011-09-16 13:30:00,36.52,36.52,36.42,36.47,220300.0,25.8853,25.8853,25.8145,25.8499,220300.0
2011-09-16 14:00:00,36.48,36.51,36.44,36.44,374600.0,25.857,25.8782,25.8286,25.8286,374600.0
2011-09-16 14:30:00,36.45,36.55,36.44,36.55,306400.0,25.8357,25.9066,25.8286,25.9066,306400.0
2011-09-16 15:00:00,36.56,36.57,36.45,36.46,797500.0,25.9137,25.9208,25.8357,25.8428,797500.0
2011-09-16 15:30:00,36.46,36.63,36.45,36.61,2163900.0,25.8428,25.9633,25.8357,25.9491,2163900.0
2011-09-19 09:30:00,35.27,35.27,34.89,34.96,2440800.0,24.9993,24.9993,24.73,24.7796,2440800.0
2011-09-19 10:00:00,34.97,35.1,34.95,35.02,1766700.0,24.7867,24.8788,24.7725,24.8221,1766700.0
2011-09-19 10:30:00,35.03,35.16,35.02,35.11,1314100.0,24.8292,24.9214,24.8221,24.8859,1314100.0
2011-09-19 11:00:00,35.11,35.34,35.11,35.27,1002300.0,24.8859,25.049,24.8859,24.9993,1002300.0
2011-09-19 11:30:00,35.26,35.43,35.23,35.36,776100.0,24.9923,25.1127,24.971,25.0631,776100.0
2011-09-19 12:00:00,35.36,35.39,35.24,35.26,822500.0,25.0631,25.0844,24.9781,24.9923,822500.0
2011-09-19 12:30:00,35.26,35.27,35.19,35.24,296500.0,24.9923,24.9993,24.9426,24.9781,296500.0
2011-09-19 13:00:00,35.24,35.26,35.16,35.25,337800.0,24.9781,24.9923,24.9214,24.9852,337800.0
2011-09-19 13:30:00,35.25,35.28,35.18,35.26,325000.0,24.9852,25.0064,24.9355,24.9923,325000.0
2011-09-19 14:00:00,35.26,35.38,35.24,35.33,381800.0,24.9923,25.0773,24.9781,25.0419,381800.0
2011-09-19 14:30:00,35.33,35.45,35.3,35.32,499100.0,25.0419,25.1269,25.0206,25.0348,499100.0
2011-09-19 15:00:00,35.32,35.53,35.27,35.49,998900.0,25.0348,25.1836,24.9993,25.1553,998900.0
2011-09-19 15:30:00,35.48,35.61,35.39,35.4,2854300.0,25.1482,25.2403,25.0844,25.0915,2854300.0
2011-09-20 09:30:00,35.54,35.56,35.25,35.35,1227500.0,25.1907,25.2049,24.9852,25.056,1227500.0
2011-09-20 10:00:00,35.34,35.53,35.25,35.5,979300.0,25.049,25.1836,24.9852,25.1624,979300.0
2011-09-20 10:30:00,35.51,35.7,35.48,35.66,1018300.0,25.1695,25.3041,25.1482,25.2758,1018300.0
2011-09-20 11:00:00,35.66,35.81,35.65,35.69,1180200.0,25.2758,25.3821,25.2687,25.297,1180200.0
2011-09-20 11:30:00,35.68,35.74,35.64,35.72,469200.0,25.2899,25.3325,25.2616,25.3183,469200.0
2011-09-20 12:00:00,35.73,35.73,35.59,35.65,306600.0,25.3254,25.3254,25.2262,25.2687,306600.0
2011-09-20 12:30:00,35.65,35.7,35.6,35.63,337600.0,25.2687,25.3041,25.2332,25.2545,337600.0
2011-09-20 13:00:00,35.63,35.7,35.62,35.66,306200.0,25.2545,25.3041,25.2474,25.2758,306200.0
2011-09-20 13:30:00,35.65,35.68,35.58,35.6,604700.0,25.2687,25.2899,25.2191,25.2332,604700.0
2011-09-20 14:00:00,35.6,35.66,35.55,35.62,362100.0,25.2332,25.2758,25.1978,25.2474,362100.0
2011-09-20 14:30:00,35.62,35.64,35.42,35.48,802000.0,25.2474,25.2616,25.1057,25.1482,802000.0
2011-09-20 15:00:00,35.47,35.49,35.24,35.26,1158700.0,25.1411,25.1553,24.9781,24.9923,1158700.0
2011-09-20 15:30:00,35.26,35.39,35.11,35.22,2485600.0,24.9923,25.0844,24.8859,24.9639,2485600.0
2011-09-21 09:30:00,34.86,35.01,34.83,34.95,1241200.0,24.7087,24.8151,24.6875,24.7725,1241200.0
2011-09-21 10:00:00,34.96,35.0,34.55,34.56,3521600.0,24.7796,24.808,24.489,24.4961,3521600.0
2011-09-21 10:30:00,34.56,34.6,34.23,34.35,4002700.0,24.4961,24.5244,24.2622,24.3472,4002700.0
2011-09-21 11:00:00,34.34,34.48,34.34,34.46,2016600.0,24.3402,24.4394,24.3402,24.4252,2016600.0
2011-09-21 11:30:00,34.46,34.64,34.45,34.61,1619500.0,24.4252,24.5528,24.4181,24.5315,1619500.0
2011-09-21 12:00:00,34.6,34.64,34.5,34.52,408400.0,24.5244,24.5528,24.4536,24.4677,408400.0
2011-09-21 12:30:00,34.52,34.63,34.46,34.55,626400.0,24.4677,24.5457,24.4252,24.489,626400.0
2011-09-21 13:00:00,34.55,34.61,34.52,34.57,474300.0,24.489,24.5315,24.4677,24.5032,474300.0
2011-09-21 13:30:00,34.57,34.61,34.54,34.55,213000.0,24.5032,24.5315,24.4819,24.489,213000.0
2011-09-21 14:00:00,34.55,34.73,34.29,34.45,1349200.0,24.489,24.6166,24.3047,24.4181,1349200.0
2011-09-21 14:30:00,34.45,34.57,34.14,34.22,2367900.0,24.4181,24.5032,24.1984,24.2551,2367900.0
2011-09-21 15:00:00,34.21,34.44,34.15,34.19,1803800.0,24.248,24.411,24.2055,24.2338,1803800.0
2011-09-21 15:30:00,34.2,34.23,33.61,33.7,5657000.0,24.2409,24.2622,23.8227,23.8865,5657000.0
2011-09-22 09:30:00,32.25,32.31,31.85,31.88,6325400.0,22.8588,22.9013,22.5752,22.5965,6325400.0
2011-09-22 10:00:00,31.88,32.6,31.87,32.51,6899600.0,22.5965,23.1068,22.5894,23.0431,6899600.0
2011-09-22 10:30:00,32.52,32.58,32.25,32.26,1473100.0,23.0501,23.0927,22.8588,22.8659,1473100.0
2011-09-22 11:00:00,32.27,32.3,32.13,32.17,1308000.0,22.8729,22.8942,22.7737,22.8021,1308000.0
2011-09-22 11:30:00,32.16,32.22,31.99,32.0,2855200.0,22.795,22.8375,22.6745,22.6816,2855200.0
2011-09-22 12:00:00,32.0,32.03,31.67,31.77,2330500.0,22.6816,22.7028,22.4477,22.5185,2330500.0
2011-09-22 12:30:00,31.77,32.02,31.76,32.01,1200100.0,22.5185,22.6957,22.5115,22.6887,1200100.0
2011-09-22 13:00:00,32.02,32.04,31.7,31.73,1069900.0,22.6957,22.7099,22.4689,22.4902,1069900.0
2011-09-22 13:30:00,31.73,31.79,31.56,31.56,1415400.0,22.4902,22.5327,22.3697,22.3697,1415400.0
2011-09-22 14:00:00,31.57,31.91,31.45,31.75,2145700.0,22.3768,22.6178,22.2917,22.5044,2145700.0
2011-09-22 14:30:00,31.75,31.78,31.48,31.48,1817200.0,22.5044,22.5256,22.313,22.313,1817200.0
2011-09-22 15:00:00,31.48,31.52,31.34,31.5,1728500.0,22.313,22.3413,22.2138,22.3272,1728500.0
2011-09-22 15:30:00,31.5,31.79,31.39,31.64,9326300.0,22.3272,22.5327,22.2492,22.4264,9326300.0
2011-09-23 09:30:00,31.79,32.18,31.66,32.08,3364800.0,22.5327,22.8092,22.4406,22.7383,3364800.0
2011-09-23 10:00:00,32.07,32.09,31.84,31.98,2085900.0,22.7312,22.7454,22.5682,22.6674,2085900.0
2011-09-23 10:30:00,31.98,32.29,31.96,32.27,1192500.0,22.6674,22.8871,22.6532,22.8729,1192500.0
2011-09-23 11:00:00,32.27,32.47,32.2,32.41,1848700.0,22.8729,23.0147,22.8233,22.9722,1848700.0
2011-09-23 11:30:00,32.42,32.42,32.18,32.25,849300.0,22.9793,22.9793,22.8092,22.8588,849300.0
2011-09-23 12:00:00,32.24,32.24,32.07,32.11,745000.0,22.8517,22.8517,22.7312,22.7595,745000.0
2011-09-23 12:30:00,32.11,32.23,31.93,32.07,1328900.0,22.7595,22.8446,22.632,22.7312,1328900.0
2011-09-23 13:00:00,32.08,32.15,32.02,32.05,927700.0,22.7383,22.7879,22.6957,22.717,927700.0
2011-09-23 13:30:00,32.05,32.28,32.04,32.27,1074800.0,22.717,22.88,22.7099,22.8729,1074800.0
2011-09-23 14:00:00,32.27,32.31,32.09,32.11,841000.0,22.8729,22.9013,22.7454,22.7595,841000.0
2011-09-23 14:30:00,32.12,32.2,32.09,32.12,842200.0,22.7666,22.8233,22.7454,22.7666,842200.0
2011-09-23 15:00:00,32.13,32.29,32.12,32.25,1083300.0,22.7737,22.8871,22.7666,22.8588,1083300.0
2011-09-23 15:30:00,32.26,32.31,32.11,32.22,4522900.0,22.8659,22.9013,22.7595,22.8375,4522900.0
2011-09-26 09:30:00,31.62,31.87,31.58,31.6,3934600.0,22.4122,22.5894,22.3839,22.398,3934600.0
2011-09-26 10:00:00,31.59,31.64,31.32,31.53,2690800.0,22.391,22.4264,22.1996,22.3484,2690800.0
2011-09-26 10:30:00,31.53,31.57,31.35,31.53,2490800.0,22.3484,22.3768,22.2208,22.3484,2490800.0
2011-09-26 11:00:00,31.53,31.78,31.51,31.77,1570900.0,22.3484,22.5256,22.3343,22.5185,1570900.0
2011-09-26 11:30:00,31.78,31.97,31.72,31.92,1477500.0,22.5256,22.6603,22.4831,22.6249,1477500.0
2011-09-26 12:00:00,31.93,31.94,31.8,31.85,618900.0,22.632,22.639,22.5398,22.5752,618900.0
2011-09-26 12:30:00,31.84,31.89,31.61,31.66,1366100.0,22.5682,22.6036,22.4051,22.4406,1366100.0
2011-09-26 13:00:00,31.65,31.71,31.53,31.68,1352000.0,22.4335,22.476,22.3484,22.4548,1352000.0
2011-09-26 13:30:00,31.67,31.73,31.58,31.67,792300.0,22.4477,22.4902,22.3839,22.4477,792300.0
2011-09-26 14:00:00,31.68,31.84,31.65,31.75,802100.0,22.4548,22.5682,22.4335,22.5044,802100.0
2011-09-26 14:30:00,31.75,31.9,31.73,31.84,1038100.0,22.5044,22.6107,22.4902,22.5682,1038100.0
2011-09-26 15:00:00,31.85,32.06,31.85,32.01,1567100.0,22.5752,22.7241,22.5752,22.6887,1567100.0
2011-09-26 15:30:00,32.02,32.48,31.97,32.15,5768600.0,22.6957,23.0218,22.6603,22.7879,5768600.0
2011-09-27 09:30:00,33.51,33.75,33.35,33.71,3140100.0,23.7519,23.922,23.6384,23.8936,3140100.0
2011-09-27 10:00:00,33.7,33.74,33.47,33.66,1868000.0,23.8865,23.9149,23.7235,23.8582,1868000.0
2011-09-27 10:30:00,33.66,34.12,33.62,34.11,2531800.0,23.8582,24.1842,23.8298,24.1771,2531800.0
2011-09-27 11:00:00,34.12,34.13,33.9,33.91,1515600.0,24.1842,24.1913,24.0283,24.0354,1515600.0
2011-09-27 11:30:00,33.91,33.97,33.86,33.9,953200.0,24.0354,24.0779,23.9999,24.0283,953200.0
2011-09-27 12:00:00,33.91,34.03,33.89,33.98,864200.0,24.0354,24.1204,24.0212,24.085,864200.0
2011-09-27 12:30:00,33.98,34.0,33.88,33.98,656000.0,24.085,24.0992,24.0141,24.085,656000.0
2011-09-27 13:00:00,33.98,34.07,33.95,34.06,873400.0,24.085,24.1488,24.0637,24.1417,873400.0
2011-09-27 13:30:00,34.06,34.23,34.03,34.2,814200.0,24.1417,24.2622,24.1204,24.2409,814200.0
2011-09-27 14:00:00,34.2,34.23,34.16,34.18,561700.0,24.2409,24.2622,24.2126,24.2267,561700.0
2011-09-27 14:30:00,34.19,34.2,33.97,33.97,1234500.0,24.2338,24.2409,24.0779,24.0779,1234500.0
2011-09-27 15:00:00,33.97,33.97,33.68,33.72,1587300.0,24.0779,24.0779,23.8723,23.9007,1587300.0
2011-09-27 15:30:00,33.72,33.83,33.61,33.74,7379300.0,23.9007,23.9787,23.8227,23.9149,7379300.0
2011-09-28 09:30:00,33.16,33.39,33.08,33.34,1573000.0,23.5038,23.6668,23.4471,23.6314,1573000.0
2011-09-28 10:00:00,33.33,33.33,32.83,33.0,3870900.0,23.6243,23.6243,23.2699,23.3904,3870900.0
2011-09-28 10:30:00,33.0,33.05,32.85,32.96,970900.0,23.3904,23.4258,23.284,23.362,970900.0
2011-09-28 11:00:00,32.97,33.01,32.85,32.94,950300.0,23.3691,23.3975,23.284,23.3478,950300.0
2011-09-28 11:30:00,32.94,33.05,32.83,32.99,958300.0,23.3478,23.4258,23.2699,23.3833,958300.0
2011-09-28 12:00:00,32.99,33.01,32.8,32.92,975200.0,23.3833,23.3975,23.2486,23.3337,975200.0
2011-09-28 12:30:00,32.92,32.93,32.75,32.83,1262200.0,23.3337,23.3407,23.2132,23.2699,1262200.0
2011-09-28 13:00:00,32.82,32.83,32.59,32.63,1387600.0,23.2628,23.2699,23.0998,23.1281,1387600.0
2011-09-28 13:30:00,32.62,32.7,32.54,32.68,2492700.0,23.121,23.1777,23.0643,23.1635,2492700.0
2011-09-28 14:00:00,32.68,32.79,32.61,32.75,1353700.0,23.1635,23.2415,23.1139,23.2132,1353700.0
2011-09-28 14:30:00,32.75,32.8,32.69,32.73,836000.0,23.2132,23.2486,23.1706,23.199,836000.0
2011-09-28 15:00:00,32.73,32.86,32.64,32.66,1002800.0,23.199,23.2911,23.1352,23.1494,1002800.0
2011-09-28 15:30:00,32.66,32.68,32.44,32.46,5307400.0,23.1494,23.1635,22.9934,23.0076,5307400.0
2011-09-29 09:30:00,33.23,33.27,33.06,33.26,4748000.0,23.5534,23.5817,23.4329,23.5747,4748000.0
2011-09-29 10:00:00,33.25,33.29,33.14,33.2,4384300.0,23.5676,23.5959,23.4896,23.5321,4384300.0
2011-09-29 10:30:00,33.2,33.21,32.84,32.9,4926000.0,23.5321,23.5392,23.277,23.3195,4926000.0
2011-09-29 11:00:00,32.9,32.95,32.78,32.94,1449100.0,23.3195,23.3549,23.2344,23.3478,1449100.0
2011-09-29 11:30:00,32.95,33.02,32.88,33.0,1346300.0,23.3549,23.4045,23.3053,23.3904,1346300.0
2011-09-29 12:00:00,33.0,33.08,32.99,33.05,2445700.0,23.3904,23.4471,23.3833,23.4258,2445700.0
2011-09-29 12:30:00,33.05,33.07,32.91,33.03,3837900.0,23.4258,23.44,23.3266,23.4116,3837900.0
2011-09-29 13:00:00,33.03,33.1,32.99,33.0,1674200.0,23.4116,23.4612,23.3833,23.3904,1674200.0
2011-09-29 13:30:00,33.0,33.05,32.89,33.0,2826400.0,23.3904,23.4258,23.3124,23.3904,2826400.0
2011-09-29 14:00:00,33.0,33.02,32.71,32.85,4335500.0,23.3904,23.4045,23.1848,23.284,4335500.0
2011-09-29 14:30:00,32.86,32.88,32.64,32.79,913300.0,23.2911,23.3053,23.1352,23.2415,913300.0
2011-09-29 15:00:00,32.8,32.81,32.57,32.7,1433300.0,23.2486,23.2557,23.0856,23.1777,1433300.0
2011-09-29 15:30:00,32.7,32.95,32.66,32.92,3836700.0,23.1777,23.3549,23.1494,23.3337,3836700.0
2011-09-30 09:30:00,31.61,31.8,31.45,31.56,3252500.0,22.4051,22.5398,22.2917,22.3697,3252500.0
2011-09-30 10:00:00,31.55,32.05,31.51,31.94,2142300.0,22.3626,22.717,22.3343,22.639,2142300.0
2011-09-30 10:30:00,31.93,31.93,31.75,31.77,1342900.0,22.632,22.632,22.5044,22.5185,1342900.0
2011-09-30 11:00:00,31.78,31.92,31.77,31.85,1337100.0,22.5256,22.6249,22.5185,22.5752,1337100.0
2011-09-30 11:30:00,31.85,31.9,31.7,31.72,1391700.0,22.5752,22.6107,22.4689,22.4831,1391700.0
2011-09-30 12:00:00,31.72,31.75,31.59,31.66,601000.0,22.4831,22.5044,22.391,22.4406,601000.0
2011-09-30 12:30:00,31.66,31.66,31.46,31.46,549800.0,22.4406,22.4406,22.2988,22.2988,549800.0
2011-09-30 13:00:00,31.46,31.46,31.38,31.38,680700.0,22.2988,22.2988,22.2421,22.2421,680700.0
2011-09-30 13:30:00,31.38,31.46,31.32,31.34,538000.0,22.2421,22.2988,22.1996,22.2138,538000.0
2011-09-30 14:00:00,31.34,31.37,30.86,30.97,1998700.0,22.2138,22.235,21.8735,21.9515,1998700.0
2011-09-30 14:30:00,30.96,31.15,30.9,31.1,2118100.0,21.9444,22.0791,21.9019,22.0436,2118100.0
2011-09-30 15:00:00,31.11,31.23,31.03,31.06,1367600.0,22.0507,22.1358,21.994,22.0153,1367600.0
2011-09-30 15:30:00,31.05,31.2,30.82,30.86,5941600.0,22.0082,22.1145,21.8452,21.8735,5941600.0
2011-10-03 09:30:00,30.18,30.31,30.07,30.22,2576700.0,21.3916,21.4837,21.3136,21.4199,2576700.0
2011-10-03 10:00:00,30.22,30.8,30.22,30.57,3655000.0,21.4199,21.831,21.4199,21.668,3655000.0
2011-10-03 10:30:00,30.58,30.6,30.25,30.35,1598600.0,21.6751,21.6892,21.4412,21.512,1598600.0
2011-10-03 11:00:00,30.35,30.56,30.23,30.51,1534900.0,21.512,21.6609,21.427,21.6255,1534900.0
2011-10-03 11:30:00,30.51,30.66,30.48,30.65,1174800.0,21.6255,21.7318,21.6042,21.7247,1174800.0
2011-10-03 12:00:00,30.64,30.66,30.4,30.43,537300.0,21.7176,21.7318,21.5475,21.5688,537300.0
2011-10-03 12:30:00,30.44,30.44,30.29,30.3,641000.0,21.5758,21.5758,21.4695,21.4766,641000.0
2011-10-03 13:00:00,30.3,30.3,30.05,30.11,838600.0,21.4766,21.4766,21.2994,21.3419,838600.0
2011-10-03 13:30:00,30.11,30.12,29.83,29.99,1214300.0,21.3419,21.349,21.1435,21.2569,1214300.0
2011-10-03 14:00:00,29.99,30.17,29.96,30.09,1827000.0,21.2569,21.3845,21.2356,21.3278,1827000.0
2011-10-03 14:30:00,30.1,30.16,29.92,30.01,1330300.0,21.3348,21.3774,21.2073,21.2711,1330300.0
2011-10-03 15:00:00,30.01,30.17,29.93,29.95,1203300.0,21.2711,21.3845,21.2144,21.2285,1203300.0
2011-10-03 15:30:00,29.95,30.12,29.71,29.75,4331600.0,21.2285,21.349,21.0584,21.0868,4331600.0
2011-10-04 09:30:00,28.91,29.12,28.61,28.71,3614600.0,20.4914,20.6402,20.2787,20.3496,3614600.0
2011-10-04 10:00:00,28.72,28.93,28.62,28.73,3416300.0,20.3567,20.5056,20.2858,20.3638,3416300.0
2011-10-04 10:30:00,28.73,29.26,28.71,29.19,3111200.0,20.3638,20.7395,20.3496,20.6898,3111200.0
2011-10-04 11:00:00,29.19,29.42,29.11,29.16,3160300.0,20.6898,20.8529,20.6331,20.6686,3160300.0
2011-10-04 11:30:00,29.16,29.42,29.04,29.31,1629000.0,20.6686,20.8529,20.5835,20.7749,1629000.0
2011-10-04 12:00:00,29.32,29.59,29.32,29.46,1713300.0,20.782,20.9734,20.782,20.8812,1713300.0
2011-10-04 12:30:00,29.46,29.61,29.43,29.49,744000.0,20.8812,20.9875,20.86,20.9025,744000.0
2011-10-04 13:00:00,29.49,29.52,29.24,29.25,703200.0,20.9025,20.9237,20.7253,20.7324,703200.0
2011-10-04 13:30:00,29.25,29.32,29.03,29.09,1397600.0,20.7324,20.782,20.5764,20.619,1397600.0
2011-10-04 14:00:00,29.09,29.16,28.83,28.97,1396500.0,20.619,20.6686,20.4347,20.5339,1396500.0
2011-10-04 14:30:00,28.97,29.12,28.76,28.82,1926700.0,20.5339,20.6402,20.3851,20.4276,1926700.0
2011-10-04 15:00:00,28.82,29.1,28.75,29.04,1761000.0,20.4276,20.626,20.378,20.5835,1761000.0
2011-10-04 15:30:00,29.05,29.89,29.03,29.86,7354800.0,20.5906,21.186,20.5764,21.1647,7354800.0
2011-10-05 09:30:00,29.75,29.95,29.7,29.91,5316000.0,21.0868,21.2285,21.0513,21.2002,5316000.0
2011-10-05 10:00:00,29.91,30.3,29.89,30.1,6337800.0,21.2002,21.4766,21.186,21.3348,6337800.0
2011-10-05 10:30:00,30.1,30.4,30.08,30.39,3725800.0,21.3348,21.5475,21.3207,21.5404,3725800.0
2011-10-05 11:00:00,30.4,30.41,30.25,30.28,2739700.0,21.5475,21.5546,21.4412,21.4624,2739700.0
2011-10-05 11:30:00,30.28,30.49,30.28,30.46,2342900.0,21.4624,21.6113,21.4624,21.59,2342900.0
2011-10-05 12:00:00,30.47,30.54,30.22,30.23,1981600.0,21.5971,21.6467,21.4199,21.427,1981600.0
2011-10-05 12:30:00,30.23,30.27,30.14,30.24,1043000.0,21.427,21.4553,21.3632,21.4341,1043000.0
2011-10-05 13:00:00,30.25,30.45,30.25,30.42,670100.0,21.4412,21.5829,21.4412,21.5617,670100.0
2011-10-05 13:30:00,30.43,30.68,30.36,30.68,2292700.0,21.5688,21.746,21.5191,21.746,2292700.0
2011-10-05 14:00:00,30.68,30.73,30.59,30.68,2060900.0,21.746,21.7814,21.6822,21.746,2060900.0
2011-10-05 14:30:00,30.68,30.79,30.54,30.75,1889800.0,21.746,21.8239,21.6467,21.7956,1889800.0
2011-10-05 15:00:00,30.76,30.79,30.56,30.79,1988100.0,21.8027,21.8239,21.6609,21.8239,1988100.0
2011-10-05 15:30:00,30.79,31.05,30.79,30.99,8347900.0,21.8239,22.0082,21.8239,21.9657,8347900.0
2011-10-06 09:30:00,30.81,30.94,30.48,30.6,3971800.0,21.8381,21.9302,21.6042,21.6892,3971800.0
2011-10-06 10:00:00,30.59,30.87,30.49,30.75,5514100.0,21.6822,21.8806,21.6113,21.7956,5514100.0
2011-10-06 10:30:00,30.75,30.91,30.71,30.79,2475100.0,21.7956,21.909,21.7672,21.8239,2475100.0
2011-10-06 11:00:00,30.79,30.99,30.75,30.97,2912200.0,21.8239,21.9657,21.7956,21.9515,2912200.0
2011-10-06 11:30:00,30.98,31.24,30.97,31.2,3625600.0,21.9586,22.1429,21.9515,22.1145,3625600.0
2011-10-06 12:00:00,31.2,31.27,31.17,31.21,1703400.0,22.1145,22.1641,22.0933,22.1216,1703400.0
2011-10-06 12:30:00,31.22,31.25,31.14,31.2,572900.0,22.1287,22.15,22.072,22.1145,572900.0
2011-10-06 13:00:00,31.19,31.22,31.07,31.09,1408100.0,22.1074,22.1287,22.0224,22.0366,1408100.0
2011-10-06 13:30:00,31.09,31.2,31.06,31.2,906000.0,22.0366,22.1145,22.0153,22.1145,906000.0
2011-10-06 14:00:00,31.2,31.33,31.16,31.29,1114800.0,22.1145,22.2067,22.0862,22.1783,1114800.0
2011-10-06 14:30:00,31.3,31.32,31.21,31.26,1322100.0,22.1854,22.1996,22.1216,22.1571,1322100.0
2011-10-06 15:00:00,31.27,31.32,31.18,31.22,1603800.0,22.1641,22.1996,22.1004,22.1287,1603800.0
2011-10-06 15:30:00,31.22,31.48,31.21,31.44,4788900.0,22.1287,22.313,22.1216,22.2846,4788900.0
2011-10-07 09:30:00,31.71,31.79,31.42,31.64,2217000.0,22.476,22.5327,22.2705,22.4264,2217000.0
2011-10-07 10:00:00,31.64,31.8,31.54,31.73,1099300.0,22.4264,22.5398,22.3555,22.4902,1099300.0
2011-10-07 10:30:00,31.74,31.78,31.53,31.54,968400.0,22.4973,22.5256,22.3484,22.3555,968400.0
2011-10-07 11:00:00,31.53,31.56,31.33,31.39,2179700.0,22.3484,22.3697,22.2067,22.2492,2179700.0
2011-10-07 11:30:00,31.39,31.51,31.33,31.46,706400.0,22.2492,22.3343,22.2067,22.2988,706400.0
2011-10-07 12:00:00,31.47,31.48,31.02,31.18,1743900.0,22.3059,22.313,21.9869,22.1004,1743900.0
2011-10-07 12:30:00,31.17,31.18,31.01,31.07,1369600.0,22.0933,22.1004,21.9799,22.0224,1369600.0
2011-10-07 13:00:00,31.07,31.12,30.97,31.09,1265700.0,22.0224,22.0578,21.9515,22.0366,1265700.0
2011-10-07 13:30:00,31.08,31.13,30.95,31.11,448000.0,22.0295,22.0649,21.9373,22.0507,448000.0
2011-10-07 14:00:00,31.12,31.31,31.1,31.19,576400.0,22.0578,22.1925,22.0436,22.1074,576400.0
2011-10-07 14:30:00,31.19,31.33,31.19,31.27,641200.0,22.1074,22.2067,22.1074,22.1641,641200.0
2011-10-07 15:00:00,31.27,31.58,31.23,31.57,1039500.0,22.1641,22.3839,22.1358,22.3768,1039500.0
2011-10-07 15:30:00,31.57,31.6,31.0,31.08,2972600.0,22.3768,22.398,21.9728,22.0295,2972600.0
2011-10-10 09:30:00,31.78,32.24,31.75,32.2,3669900.0,22.5256,22.8517,22.5044,22.8233,3669900.0
2011-10-10 10:00:00,32.2,32.43,32.18,32.35,2040000.0,22.8233,22.9863,22.8092,22.9296,2040000.0
2011-10-10 10:30:00,32.36,32.6,32.34,32.51,3028500.0,22.9367,23.1068,22.9226,23.0431,3028500.0
2011-10-10 11:00:00,32.52,32.52,32.46,32.51,1545300.0,23.0501,23.0501,23.0076,23.0431,1545300.0
2011-10-10 11:30:00,32.53,32.54,32.49,32.51,620100.0,23.0572,23.0643,23.0289,23.0431,620100.0
2011-10-10 12:00:00,32.51,32.63,32.48,32.61,1512700.0,23.0431,23.1281,23.0218,23.1139,1512700.0
2011-10-10 12:30:00,32.62,32.62,32.53,32.55,463300.0,23.121,23.121,23.0572,23.0714,463300.0
2011-10-10 13:00:00,32.55,32.63,32.54,32.6,325500.0,23.0714,23.1281,23.0643,23.1068,325500.0
2011-10-10 13:30:00,32.6,32.66,32.57,32.59,1048800.0,23.1068,23.1494,23.0856,23.0998,1048800.0
2011-10-10 14:00:00,32.59,32.62,32.54,32.61,573400.0,23.0998,23.121,23.0643,23.1139,573400.0
2011-10-10 14:30:00,32.61,32.62,32.57,32.6,605900.0,23.1139,23.121,23.0856,23.1068,605900.0
2011-10-10 15:00:00,32.6,32.61,32.48,32.5,2454500.0,23.1068,23.1139,23.0218,23.036,2454500.0
2011-10-10 15:30:00,32.5,32.73,32.49,32.68,7719600.0,23.036,23.199,23.0289,23.1635,7719600.0
2011-10-11 09:30:00,32.72,33.12,32.61,33.09,4791400.0,23.1919,23.4754,23.1139,23.4542,4791400.0
2011-10-11 10:00:00,33.1,33.51,32.92,33.5,3193800.0,23.4612,23.7519,23.3337,23.7448,3193800.0
2011-10-11 10:30:00,33.51,33.74,33.49,33.65,3458800.0,23.7519,23.9149,23.7377,23.8511,3458800.0
2011-10-11 11:00:00,33.65,33.7,33.48,33.53,1277900.0,23.8511,23.8865,23.7306,23.766,1277900.0
2011-10-11 11:30:00,33.52,33.67,33.48,33.65,634800.0,23.7589,23.8653,23.7306,23.8511,634800.0
2011-10-11 12:00:00,33.66,33.79,33.6,33.65,1189600.0,23.8582,23.9503,23.8156,23.8511,1189600.0
2011-10-11 12:30:00,33.66,33.66,33.38,33.49,949300.0,23.8582,23.8582,23.6597,23.7377,949300.0
2011-10-11 13:00:00,33.49,33.54,33.38,33.45,972500.0,23.7377,23.7731,23.6597,23.7093,972500.0
2011-10-11 13:30:00,33.45,33.46,33.33,33.43,1041500.0,23.7093,23.7164,23.6243,23.6951,1041500.0
2011-10-11 14:00:00,33.43,33.52,33.37,33.39,731000.0,23.6951,23.7589,23.6526,23.6668,731000.0
2011-10-11 14:30:00,33.39,33.44,33.34,33.36,571000.0,23.6668,23.7022,23.6314,23.6455,571000.0
2011-10-11 15:00:00,33.36,33.55,33.36,33.43,1023000.0,23.6455,23.7802,23.6455,23.6951,1023000.0
2011-10-11 15:30:00,33.43,33.53,33.27,33.38,3952000.0,23.6951,23.766,23.5817,23.6597,3952000.0
2011-10-12 09:30:00,34.1,34.63,34.08,34.63,6668500.0,24.17,24.5457,24.1559,24.5457,6668500.0
2011-10-12 10:00:00,34.64,34.82,34.57,34.71,5462500.0,24.5528,24.6804,24.5032,24.6024,5462500.0
2011-10-12 10:30:00,34.72,34.81,34.58,34.6,2935700.0,24.6095,24.6733,24.5103,24.5244,2935700.0
2011-10-12 11:00:00,34.6,34.74,34.59,34.69,2083900.0,24.5244,24.6237,24.5174,24.5882,2083900.0
2011-10-12 11:30:00,34.68,34.79,34.68,34.74,1322900.0,24.5811,24.6591,24.5811,24.6237,1322900.0
2011-10-12 12:00:00,34.74,34.87,34.69,34.87,1713600.0,24.6237,24.7158,24.5882,24.7158,1713600.0
2011-10-12 12:30:00,34.87,34.92,34.84,34.89,1052000.0,24.7158,24.7513,24.6946,24.73,1052000.0
2011-10-12 13:00:00,34.89,34.97,34.88,34.92,1233000.0,24.73,24.7867,24.7229,24.7513,1233000.0
2011-10-12 13:30:00,34.92,34.99,34.92,34.93,1383000.0,24.7513,24.8009,24.7513,24.7583,1383000.0
2011-10-12 14:00:00,34.94,35.11,34.92,35.0,1630700.0,24.7654,24.8859,24.7513,24.808,1630700.0
2011-10-12 14:30:00,35.0,35.11,34.82,34.88,2204200.0,24.808,24.8859,24.6804,24.7229,2204200.0
2011-10-12 15:00:00,34.88,34.91,34.7,34.8,1905100.0,24.7229,24.7442,24.5953,24.6662,1905100.0
2011-10-12 15:30:00,34.8,34.86,34.57,34.69,6327100.0,24.6662,24.7087,24.5032,24.5882,6327100.0
2011-10-13 09:30:00,34.45,34.5,33.97,33.98,3925600.0,24.4181,24.4536,24.0779,24.085,3925600.0
2011-10-13 10:00:00,33.98,34.1,33.76,33.81,5367300.0,24.085,24.17,23.9291,23.9645,5367300.0
2011-10-13 10:30:00,33.8,33.94,33.74,33.74,1911100.0,23.9574,24.0566,23.9149,23.9149,1911100.0
2011-10-13 11:00:00,33.75,33.89,33.72,33.82,1711300.0,23.922,24.0212,23.9007,23.9716,1711300.0
2011-10-13 11:30:00,33.82,34.1,33.81,34.02,1300100.0,23.9716,24.17,23.9645,24.1133,1300100.0
2011-10-13 12:00:00,34.03,34.11,33.93,33.94,727200.0,24.1204,24.1771,24.0495,24.0566,727200.0
2011-10-13 12:30:00,33.93,34.03,33.89,34.0,625400.0,24.0495,24.1204,24.0212,24.0992,625400.0
2011-10-13 13:00:00,34.0,34.21,33.95,34.21,525900.0,24.0992,24.248,24.0637,24.248,525900.0
2011-10-13 13:30:00,34.21,34.28,34.18,34.21,677800.0,24.248,24.2976,24.2267,24.248,677800.0
2011-10-13 14:00:00,34.21,34.3,34.12,34.17,905000.0,24.248,24.3118,24.1842,24.2197,905000.0
2011-10-13 14:30:00,34.18,34.36,34.17,34.3,592500.0,24.2267,24.3543,24.2197,24.3118,592500.0
2011-10-13 15:00:00,34.3,34.52,34.25,34.27,1495400.0,24.3118,24.4677,24.2764,24.2905,1495400.0
2011-10-13 15:30:00,34.26,34.37,34.18,34.31,3048100.0,24.2835,24.3614,24.2267,24.3189,3048100.0
2011-10-14 09:30:00,34.3,34.51,34.2,34.34,4216200.0,24.3118,24.4607,24.2409,24.3402,4216200.0
2011-10-14 10:00:00,34.34,34.38,34.2,34.23,1354200.0,24.3402,24.3685,24.2409,24.2622,1354200.0
2011-10-14 10:30:00,34.22,34.33,34.17,34.33,1356500.0,24.2551,24.3331,24.2197,24.3331,1356500.0
2011-10-14 11:00:00,34.33,34.4,34.2,34.24,1286500.0,24.3331,24.3827,24.2409,24.2693,1286500.0
2011-10-14 11:30:00,34.23,34.33,34.21,34.23,783600.0,24.2622,24.3331,24.248,24.2622,783600.0
2011-10-14 12:00:00,34.23,34.26,34.2,34.21,503400.0,24.2622,24.2835,24.2409,24.248,503400.0
2011-10-14 12:30:00,34.21,34.4,34.2,34.37,1160200.0,24.248,24.3827,24.2409,24.3614,1160200.0
2011-10-14 13:00:00,34.37,34.55,34.37,34.53,1309200.0,24.3614,24.489,24.3614,24.4748,1309200.0
2011-10-14 13:30:00,34.53,34.54,34.39,34.51,1477700.0,24.4748,24.4819,24.3756,24.4607,1477700.0
2011-10-14 14:00:00,34.51,34.56,34.44,34.45,864500.0,24.4607,24.4961,24.411,24.4181,864500.0
2011-10-14 14:30:00,34.45,34.52,34.4,34.51,617300.0,24.4181,24.4677,24.3827,24.4607,617300.0
2011-10-14 15:00:00,34.5,34.55,34.43,34.53,827600.0,24.4536,24.489,24.4039,24.4748,827600.0
2011-10-14 15:30:00,34.53,34.67,34.49,34.66,3714400.0,24.4748,24.5741,24.4465,24.567,3714400.0
2011-10-17 09:30:00,34.36,34.48,33.93,33.95,4128100.0,24.3543,24.4394,24.0495,24.0637,4128100.0
2011-10-17 10:00:00,33.95,33.96,33.69,33.7,2925500.0,24.0637,24.0708,23.8794,23.8865,2925500.0
2011-10-17 10:30:00,33.7,33.8,33.59,33.79,1865000.0,23.8865,23.9574,23.8086,23.9503,1865000.0
2011-10-17 11:00:00,33.79,33.81,33.74,33.8,1101600.0,23.9503,23.9645,23.9149,23.9574,1101600.0
2011-10-17 11:30:00,33.79,33.88,33.66,33.68,1741100.0,23.9503,24.0141,23.8582,23.8723,1741100.0
2011-10-17 12:00:00,33.68,33.7,33.59,33.67,982100.0,23.8723,23.8865,23.8086,23.8653,982100.0
2011-10-17 12:30:00,33.66,33.7,33.63,33.67,754300.0,23.8582,23.8865,23.8369,23.8653,754300.0
2011-10-17 13:00:00,33.66,33.8,33.64,33.75,589400.0,23.8582,23.9574,23.844,23.922,589400.0
2011-10-17 13:30:00,33.75,33.83,33.58,33.79,1535900.0,23.922,23.9787,23.8015,23.9503,1535900.0
2011-10-17 14:00:00,33.78,33.78,33.62,33.71,1417500.0,23.9432,23.9432,23.8298,23.8936,1417500.0
2011-10-17 14:30:00,33.72,33.72,33.6,33.66,896600.0,23.9007,23.9007,23.8156,23.8582,896600.0
2011-10-17 15:00:00,33.66,33.75,33.64,33.69,1073300.0,23.8582,23.922,23.844,23.8794,1073300.0
2011-10-17 15:30:00,33.7,33.76,33.51,33.57,6524200.0,23.8865,23.9291,23.7519,23.7944,6524200.0
2011-10-18 09:30:00,33.35,33.43,32.75,32.79,3336300.0,23.6384,23.6951,23.2132,23.2415,3336300.0
2011-10-18 10:00:00,32.8,33.11,32.71,33.06,2233000.0,23.2486,23.4683,23.1848,23.4329,2233000.0
2011-10-18 10:30:00,33.06,33.34,33.04,33.28,1052300.0,23.4329,23.6314,23.4187,23.5888,1052300.0
2011-10-18 11:00:00,33.28,33.31,33.1,33.15,789200.0,23.5888,23.6101,23.4612,23.4967,789200.0
2011-10-18 11:30:00,33.14,33.41,33.14,33.36,798000.0,23.4896,23.681,23.4896,23.6455,798000.0
2011-10-18 12:00:00,33.36,33.37,33.2,33.22,696400.0,23.6455,23.6526,23.5321,23.5463,696400.0
2011-10-18 12:30:00,33.22,33.44,33.19,33.42,991900.0,23.5463,23.7022,23.525,23.6881,991900.0
2011-10-18 13:00:00,33.43,33.44,33.26,33.39,1307600.0,23.6951,23.7022,23.5747,23.6668,1307600.0
2011-10-18 13:30:00,33.38,33.57,33.37,33.47,700000.0,23.6597,23.7944,23.6526,23.7235,700000.0
2011-10-18 14:00:00,33.47,33.71,33.46,33.68,856400.0,23.7235,23.8936,23.7164,23.8723,856400.0
2011-10-18 14:30:00,33.69,33.73,33.4,33.5,1449700.0,23.8794,23.9078,23.6739,23.7448,1449700.0
2011-10-18 15:00:00,33.5,34.28,33.5,34.0,4500200.0,23.7448,24.2976,23.7448,24.0992,4500200.0
2011-10-18 15:30:00,34.0,34.25,33.91,34.08,5204000.0,24.0992,24.2764,24.0354,24.1559,5204000.0
2011-10-19 09:30:00,33.62,33.78,33.48,33.62,3217000.0,23.8298,23.9432,23.7306,23.8298,3217000.0
2011-10-19 10:00:00,33.62,33.87,33.48,33.85,1102100.0,23.8298,24.007,23.7306,23.9928,1102100.0
2011-10-19 10:30:00,33.85,33.9,33.77,33.77,784600.0,23.9928,24.0283,23.9361,23.9361,784600.0
2011-10-19 11:00:00,33.77,33.83,33.6,33.77,1414200.0,23.9361,23.9787,23.8156,23.9361,1414200.0
2011-10-19 11:30:00,33.78,33.87,33.64,33.64,499500.0,23.9432,24.007,23.844,23.844,499500.0
2011-10-19 12:00:00,33.65,33.73,33.59,33.69,570400.0,23.8511,23.9078,23.8086,23.8794,570400.0
2011-10-19 12:30:00,33.69,33.76,33.63,33.72,580100.0,23.8794,23.9291,23.8369,23.9007,580100.0
2011-10-19 13:00:00,33.72,33.8,33.71,33.73,371700.0,23.9007,23.9574,23.8936,23.9078,371700.0
2011-10-19 13:30:00,33.72,33.73,33.6,33.69,465700.0,23.9007,23.9078,23.8156,23.8794,465700.0
2011-10-19 14:00:00,33.68,33.73,33.38,33.41,1192200.0,23.8723,23.9078,23.6597,23.681,1192200.0
2011-10-19 14:30:00,33.41,33.59,33.34,33.4,947900.0,23.681,23.8086,23.6314,23.6739,947900.0
2011-10-19 15:00:00,33.4,33.51,33.32,33.32,1603000.0,23.6739,23.7519,23.6172,23.6172,1603000.0
2011-10-19 15:30:00,33.32,33.47,33.08,33.12,6628900.0,23.6172,23.7235,23.4471,23.4754,6628900.0
2011-10-20 09:30:00,32.85,32.85,32.45,32.47,2666200.0,23.284,23.284,23.0005,23.0147,2666200.0
2011-10-20 10:00:00,32.47,32.75,32.46,32.51,3340500.0,23.0147,23.2132,23.0076,23.0431,3340500.0
2011-10-20 10:30:00,32.51,32.57,32.29,32.3,3403200.0,23.0431,23.0856,22.8871,22.8942,3403200.0
2011-10-20 11:00:00,32.3,32.3,32.06,32.23,2780400.0,22.8942,22.8942,22.7241,22.8446,2780400.0
2011-10-20 11:30:00,32.24,32.36,32.14,32.19,1513800.0,22.8517,22.9367,22.7808,22.8162,1513800.0
2011-10-20 12:00:00,32.19,32.2,31.96,32.06,1609600.0,22.8162,22.8233,22.6532,22.7241,1609600.0
2011-10-20 12:30:00,32.06,32.39,32.06,32.37,1114800.0,22.7241,22.958,22.7241,22.9438,1114800.0
2011-10-20 13:00:00,32.36,32.63,32.32,32.57,2015000.0,22.9367,23.1281,22.9084,23.0856,2015000.0
2011-10-20 13:30:00,32.57,32.64,32.43,32.51,1725900.0,23.0856,23.1352,22.9863,23.0431,1725900.0
2011-10-20 14:00:00,32.52,32.59,32.38,32.51,822400.0,23.0501,23.0998,22.9509,23.0431,822400.0
2011-10-20 14:30:00,32.51,32.72,32.48,32.68,1204700.0,23.0431,23.1919,23.0218,23.1635,1204700.0
2011-10-20 15:00:00,32.67,32.7,32.5,32.55,945300.0,23.1565,23.1777,23.036,23.0714,945300.0
2011-10-20 15:30:00,32.55,32.66,32.53,32.58,3386000.0,23.0714,23.1494,23.0572,23.0927,3386000.0
2011-10-21 09:30:00,33.01,33.4,32.97,33.35,2588400.0,23.3975,23.6739,23.3691,23.6384,2588400.0
2011-10-21 10:00:00,33.34,33.56,33.27,33.48,1308900.0,23.6314,23.7873,23.5817,23.7306,1308900.0
2011-10-21 10:30:00,33.48,33.53,33.24,33.33,1436400.0,23.7306,23.766,23.5605,23.6243,1436400.0
2011-10-21 11:00:00,33.32,33.37,33.24,33.36,511100.0,23.6172,23.6526,23.5605,23.6455,511100.0
2011-10-21 11:30:00,33.37,33.39,33.34,33.36,553700.0,23.6526,23.6668,23.6314,23.6455,553700.0
2011-10-21 12:00:00,33.35,33.38,33.32,33.34,337300.0,23.6384,23.6597,23.6172,23.6314,337300.0
2011-10-21 12:30:00,33.34,33.35,33.22,33.22,564300.0,23.6314,23.6384,23.5463,23.5463,564300.0
2011-10-21 13:00:00,33.22,33.28,33.11,33.2,1085000.0,23.5463,23.5888,23.4683,23.5321,1085000.0
2011-10-21 13:30:00,33.21,33.28,33.16,33.22,636700.0,23.5392,23.5888,23.5038,23.5463,636700.0
2011-10-21 14:00:00,33.22,33.33,33.19,33.27,1021000.0,23.5463,23.6243,23.525,23.5817,1021000.0
2011-10-21 14:30:00,33.27,33.39,33.24,33.39,743900.0,23.5817,23.6668,23.5605,23.6668,743900.0
2011-10-21 15:00:00,33.39,33.43,33.33,33.33,1002800.0,23.6668,23.6951,23.6243,23.6243,1002800.0
2011-10-21 15:30:00,33.34,33.49,33.22,33.46,3363900.0,23.6314,23.7377,23.5463,23.7164,3363900.0
2011-10-24 09:30:00,34.33,34.83,34.22,34.79,4245500.0,24.3331,24.6875,24.2551,24.6591,4245500.0
2011-10-24 10:00:00,34.78,35.01,34.72,34.99,1853000.0,24.652,24.8151,24.6095,24.8009,1853000.0
2011-10-24 10:30:00,35.0,35.04,34.92,35.02,1657200.0,24.808,24.8363,24.7513,24.8221,1657200.0
2011-10-24 11:00:00,35.02,35.35,35.02,35.32,2626000.0,24.8221,25.056,24.8221,25.0348,2626000.0
2011-10-24 11:30:00,35.33,35.35,35.22,35.28,1302000.0,25.0419,25.056,24.9639,25.0064,1302000.0
2011-10-24 12:00:00,35.27,35.34,35.22,35.33,752200.0,24.9993,25.049,24.9639,25.0419,752200.0
2011-10-24 12:30:00,35.33,35.33,35.17,35.22,997300.0,25.0419,25.0419,24.9285,24.9639,997300.0
2011-10-24 13:00:00,35.23,35.36,35.21,35.3,891600.0,24.971,25.0631,24.9568,25.0206,891600.0
2011-10-24 13:30:00,35.3,35.58,35.3,35.5,1559100.0,25.0206,25.2191,25.0206,25.1624,1559100.0
2011-10-24 14:00:00,35.5,35.51,35.23,35.3,1434600.0,25.1624,25.1695,24.971,25.0206,1434600.0
2011-10-24 14:30:00,35.3,35.37,35.26,35.28,910400.0,25.0206,25.0702,24.9923,25.0064,910400.0
2011-10-24 15:00:00,35.28,35.38,35.18,35.23,1929400.0,25.0064,25.0773,24.9355,24.971,1929400.0
2011-10-24 15:30:00,35.23,35.33,35.16,35.24,6663000.0,24.971,25.0419,24.9214,24.9781,6663000.0
2011-10-25 09:30:00,35.06,35.1,34.64,34.94,4051600.0,24.8505,24.8788,24.5528,24.7654,4051600.0
2011-10-25 10:00:00,34.93,35.11,34.75,35.08,2542500.0,24.7583,24.8859,24.6308,24.8647,2542500.0
2011-10-25 10:30:00,35.08,35.16,34.91,34.96,1043800.0,24.8647,24.9214,24.7442,24.7796,1043800.0
2011-10-25 11:00:00,34.96,35.0,34.85,34.95,926800.0,24.7796,24.808,24.7016,24.7725,926800.0
2011-10-25 11:30:00,34.95,35.04,34.93,35.02,933200.0,24.7725,24.8363,24.7583,24.8221,933200.0
2011-10-25 12:00:00,35.02,35.2,34.94,35.17,564800.0,24.8221,24.9497,24.7654,24.9285,564800.0
2011-10-25 12:30:00,35.18,35.2,34.95,34.99,574300.0,24.9355,24.9497,24.7725,24.8009,574300.0
2011-10-25 13:00:00,34.99,35.18,34.99,35.07,462400.0,24.8009,24.9355,24.8009,24.8576,462400.0
2011-10-25 13:30:00,35.06,35.08,34.99,35.03,327500.0,24.8505,24.8647,24.8009,24.8292,327500.0
2011-10-25 14:00:00,35.03,35.03,34.86,34.92,459700.0,24.8292,24.8292,24.7087,24.7513,459700.0
2011-10-25 14:30:00,34.91,35.0,34.83,35.0,516700.0,24.7442,24.808,24.6875,24.808,516700.0
2011-10-25 15:00:00,35.0,35.13,34.89,34.91,1613700.0,24.808,24.9001,24.73,24.7442,1613700.0
2011-10-25 15:30:00,34.91,35.03,34.68,34.72,4786300.0,24.7442,24.8292,24.5811,24.6095,4786300.0
2011-10-26 09:30:00,35.88,36.07,35.73,35.87,4009200.0,25.4317,25.5664,25.3254,25.4246,4009200.0
2011-10-26 10:00:00,35.87,35.9,35.52,35.63,2500800.0,25.4246,25.4459,25.1765,25.2545,2500800.0
2011-10-26 10:30:00,35.62,35.62,35.16,35.25,2380500.0,25.2474,25.2474,24.9214,24.9852,2380500.0
2011-10-26 11:00:00,35.25,35.53,35.24,35.46,2750600.0,24.9852,25.1836,24.9781,25.134,2750600.0
2011-10-26 11:30:00,35.46,35.65,35.41,35.41,1410800.0,25.134,25.2687,25.0986,25.0986,1410800.0
2011-10-26 12:00:00,35.42,35.53,35.36,35.45,610000.0,25.1057,25.1836,25.0631,25.1269,610000.0
2011-10-26 12:30:00,35.44,35.49,35.36,35.38,491100.0,25.1198,25.1553,25.0631,25.0773,491100.0
2011-10-26 13:00:00,35.38,35.5,35.38,35.45,1265500.0,25.0773,25.1624,25.0773,25.1269,1265500.0
2011-10-26 13:30:00,35.46,35.8,35.46,35.78,1903800.0,25.134,25.375,25.134,25.3608,1903800.0
2011-10-26 14:00:00,35.78,36.01,35.75,35.94,5109500.0,25.3608,25.5239,25.3396,25.4742,5109500.0
2011-10-26 14:30:00,35.94,36.06,35.83,35.97,2231400.0,25.4742,25.5593,25.3963,25.4955,2231400.0
2011-10-26 15:00:00,35.98,36.12,35.94,36.1,1886800.0,25.5026,25.6018,25.4742,25.5876,1886800.0
2011-10-26 15:30:00,36.09,36.24,36.04,36.12,7958100.0,25.5806,25.6869,25.5451,25.6018,7958100.0
2011-10-27 09:30:00,37.71,38.04,37.46,37.48,8848100.0,26.7288,26.9627,26.5516,26.5658,8848100.0
2011-10-27 10:00:00,37.47,37.48,37.18,37.2,4070000.0,26.5587,26.5658,26.3531,26.3673,4070000.0
2011-10-27 10:30:00,37.22,37.36,37.16,37.35,2502800.0,26.3815,26.4807,26.339,26.4736,2502800.0
2011-10-27 11:00:00,37.35,37.53,37.34,37.53,2794300.0,26.4736,26.6012,26.4666,26.6012,2794300.0
2011-10-27 11:30:00,37.54,37.91,37.51,37.88,2627900.0,26.6083,26.8706,26.587,26.8493,2627900.0
2011-10-27 12:00:00,37.89,38.1,37.87,38.06,2598400.0,26.8564,27.0052,26.8422,26.9769,2598400.0
2011-10-27 12:30:00,38.07,38.14,38.03,38.05,2170700.0,26.984,27.0336,26.9556,26.9698,2170700.0
2011-10-27 13:00:00,38.05,38.31,38.05,38.3,1669900.0,26.9698,27.1541,26.9698,27.147,1669900.0
2011-10-27 13:30:00,38.31,38.55,38.3,38.55,1485700.0,27.1541,27.3242,27.147,27.3242,1485700.0
2011-10-27 14:00:00,38.55,38.67,38.41,38.53,2654500.0,27.3242,27.4093,27.225,27.31,2654500.0
2011-10-27 14:30:00,38.54,38.54,38.4,38.52,1922600.0,27.3171,27.3171,27.2179,27.3029,1922600.0
2011-10-27 15:00:00,38.52,38.77,38.51,38.64,2396000.0,27.3029,27.4801,27.2958,27.388,2396000.0
2011-10-27 15:30:00,38.65,38.65,38.08,38.22,8448700.0,27.3951,27.3951,26.9911,27.0903,8448700.0
2011-10-28 09:30:00,37.59,37.84,37.51,37.81,3993800.0,26.6438,26.821,26.587,26.7997,3993800.0
2011-10-28 10:00:00,37.81,37.96,37.73,37.88,3484800.0,26.7997,26.906,26.743,26.8493,3484800.0
2011-10-28 10:30:00,37.88,38.09,37.84,38.06,1748200.0,26.8493,26.9982,26.821,26.9769,1748200.0
2011-10-28 11:00:00,38.06,38.17,37.92,37.98,1599900.0,26.9769,27.0549,26.8777,26.9202,1599900.0
2011-10-28 11:30:00,37.98,38.1,37.72,37.72,1654200.0,26.9202,27.0052,26.7359,26.7359,1654200.0
2011-10-28 12:00:00,37.72,37.8,37.61,37.7,1065300.0,26.7359,26.7926,26.6579,26.7217,1065300.0
2011-10-28 12:30:00,37.7,37.91,37.69,37.89,1020200.0,26.7217,26.8706,26.7146,26.8564,1020200.0
2011-10-28 13:00:00,37.9,37.93,37.73,37.9,821100.0,26.8635,26.8847,26.743,26.8635,821100.0
2011-10-28 13:30:00,37.9,37.94,37.77,37.84,933000.0,26.8635,26.8918,26.7713,26.821,933000.0
2011-10-28 14:00:00,37.83,37.89,37.71,37.77,633500.0,26.8139,26.8564,26.7288,26.7713,633500.0
2011-10-28 14:30:00,37.77,37.83,37.64,37.65,906100.0,26.7713,26.8139,26.6792,26.6863,906100.0
2011-10-28 15:00:00,37.65,37.8,37.65,37.68,835900.0,26.6863,26.7926,26.6863,26.7075,835900.0
2011-10-28 15:30:00,37.68,37.84,37.66,37.8,2636400.0,26.7075,26.821,26.6934,26.7926,2636400.0
2011-10-31 09:30:00,36.9,37.02,36.42,36.53,4489000.0,26.1547,26.2397,25.8145,25.8924,4489000.0
2011-10-31 10:00:00,36.53,36.71,36.48,36.67,1805300.0,25.8924,26.02,25.857,25.9917,1805300.0
2011-10-31 10:30:00,36.67,36.84,36.66,36.73,1700700.0,25.9917,26.1122,25.9846,26.0342,1700700.0
2011-10-31 11:00:00,36.73,36.79,36.44,36.48,1938600.0,26.0342,26.0767,25.8286,25.857,1938600.0
2011-10-31 11:30:00,36.48,36.59,36.46,36.54,1069800.0,25.857,25.935,25.8428,25.8995,1069800.0
2011-10-31 12:00:00,36.52,36.6,36.37,36.39,907600.0,25.8853,25.942,25.779,25.7932,907600.0
2011-10-31 12:30:00,36.4,36.5,36.39,36.48,528300.0,25.8003,25.8712,25.7932,25.857,528300.0
2011-10-31 13:00:00,36.48,36.59,36.48,36.51,504000.0,25.857,25.935,25.857,25.8782,504000.0
2011-10-31 13:30:00,36.52,36.71,36.51,36.65,515200.0,25.8853,26.02,25.8782,25.9775,515200.0
2011-10-31 14:00:00,36.65,36.66,36.51,36.56,483100.0,25.9775,25.9846,25.8782,25.9137,483100.0
2011-10-31 14:30:00,36.57,36.59,36.45,36.5,715100.0,25.9208,25.935,25.8357,25.8712,715100.0
2011-10-31 15:00:00,36.49,36.49,36.2,36.2,1432800.0,25.8641,25.8641,25.6585,25.6585,1432800.0
2011-10-31 15:30:00,36.2,36.33,35.96,36.04,7259800.0,25.6585,25.7507,25.4884,25.5451,7259800.0
2011-11-01 09:30:00,34.96,35.25,34.63,35.25,5424200.0,24.7796,24.9852,24.5457,24.9852,5424200.0
2011-11-01 10:00:00,35.24,35.44,35.09,35.37,2794000.0,24.9781,25.1198,24.8718,25.0702,2794000.0
2011-11-01 10:30:00,35.37,35.64,35.35,35.56,3288100.0,25.0702,25.2616,25.056,25.2049,3288100.0
2011-11-01 11:00:00,35.56,35.6,35.42,35.49,1612100.0,25.2049,25.2332,25.1057,25.1553,1612100.0
2011-11-01 11:30:00,35.49,35.49,35.12,35.22,2039900.0,25.1553,25.1553,24.893,24.9639,2039900.0
2011-11-01 12:00:00,35.22,35.37,35.07,35.31,1617900.0,24.9639,25.0702,24.8576,25.0277,1617900.0
2011-11-01 12:30:00,35.3,35.51,35.18,35.18,1256300.0,25.0206,25.1695,24.9355,24.9355,1256300.0
2011-11-01 13:00:00,35.18,35.51,35.12,35.47,1549100.0,24.9355,25.1695,24.893,25.1411,1549100.0
2011-11-01 13:30:00,35.47,35.71,35.39,35.53,2071400.0,25.1411,25.3112,25.0844,25.1836,2071400.0
2011-11-01 14:00:00,35.52,35.86,35.5,35.74,2542700.0,25.1765,25.4175,25.1624,25.3325,2542700.0
2011-11-01 14:30:00,35.73,35.74,35.48,35.59,1919800.0,25.3254,25.3325,25.1482,25.2262,1919800.0
2011-11-01 15:00:00,35.59,35.69,35.42,35.64,2261400.0,25.2262,25.297,25.1057,25.2616,2261400.0
2011-11-01 15:30:00,35.64,35.85,35.44,35.53,4745600.0,25.2616,25.4104,25.1198,25.1836,4745600.0
2011-11-02 09:30:00,36.84,36.88,36.56,36.63,3086400.0,26.1122,26.1405,25.9137,25.9633,3086400.0
2011-11-02 10:00:00,36.62,36.79,36.59,36.78,1600000.0,25.9562,26.0767,25.935,26.0696,1600000.0
2011-11-02 10:30:00,36.79,36.97,36.7,36.92,1281700.0,26.0767,26.2043,26.0129,26.1689,1281700.0
2011-11-02 11:00:00,36.92,37.09,36.91,37.08,1501000.0,26.1689,26.2894,26.1618,26.2823,1501000.0
2011-11-02 11:30:00,37.08,37.11,36.97,37.01,1012900.0,26.2823,26.3035,26.2043,26.2326,1012900.0
2011-11-02 12:00:00,37.0,37.04,36.87,36.97,1033200.0,26.2256,26.2539,26.1334,26.2043,1033200.0
2011-11-02 12:30:00,36.97,37.09,36.77,36.8,1386300.0,26.2043,26.2894,26.0625,26.0838,1386300.0
2011-11-02 13:00:00,36.8,36.82,36.63,36.76,884200.0,26.0838,26.098,25.9633,26.0554,884200.0
2011-11-02 13:30:00,36.74,36.89,36.72,36.76,525200.0,26.0413,26.1476,26.0271,26.0554,525200.0
2011-11-02 14:00:00,36.76,36.79,36.62,36.66,1310000.0,26.0554,26.0767,25.9562,25.9846,1310000.0
2011-11-02 14:30:00,36.66,37.16,36.62,37.09,2165700.0,25.9846,26.339,25.9562,26.2894,2165700.0
2011-11-02 15:00:00,37.1,37.49,36.99,37.33,3174400.0,26.2964,26.5729,26.2185,26.4595,3174400.0
2011-11-02 15:30:00,37.33,37.48,37.25,37.43,6976700.0,26.4595,26.5658,26.4028,26.5303,6976700.0
2011-11-03 09:30:00,37.53,37.63,37.29,37.35,3425900.0,26.6012,26.6721,26.4311,26.4736,3425900.0
2011-11-03 10:00:00,37.36,37.53,37.15,37.47,3114600.0,26.4807,26.6012,26.3319,26.5587,3114600.0
2011-11-03 10:30:00,37.46,37.78,37.41,37.57,2659100.0,26.5516,26.7784,26.5162,26.6296,2659100.0
2011-11-03 11:00:00,37.57,37.8,37.52,37.72,2196800.0,26.6296,26.7926,26.5941,26.7359,2196800.0
2011-11-03 11:30:00,37.72,37.85,37.68,37.69,2997600.0,26.7359,26.828,26.7075,26.7146,2997600.0
2011-11-03 12:00:00,37.69,37.84,37.68,37.8,1255200.0,26.7146,26.821,26.7075,26.7926,1255200.0
2011-11-03 12:30:00,37.8,37.97,37.71,37.94,1504100.0,26.7926,26.9131,26.7288,26.8918,1504100.0
2011-11-03 13:00:00,37.94,38.16,37.94,37.99,2094500.0,26.8918,27.0478,26.8918,26.9273,2094500.0
2011-11-03 13:30:00,37.99,38.19,37.97,38.04,1213700.0,26.9273,27.069,26.9131,26.9627,1213700.0
2011-11-03 14:00:00,38.05,38.27,38.03,38.12,2264900.0,26.9698,27.1257,26.9556,27.0194,2264900.0
2011-11-03 14:30:00,38.12,38.16,38.01,38.06,970000.0,27.0194,27.0478,26.9414,26.9769,970000.0
2011-11-03 15:00:00,38.06,38.12,38.0,38.08,1186500.0,26.9769,27.0194,26.9344,26.9911,1186500.0
2011-11-03 15:30:00,38.07,38.38,38.05,38.08,8526500.0,26.984,27.2037,26.9698,26.9911,8526500.0
2011-11-04 09:30:00,37.79,37.87,37.55,37.56,3970700.0,26.7855,26.8422,26.6154,26.6225,3970700.0
2011-11-04 10:00:00,37.57,37.57,36.99,37.0,8292800.0,26.6296,26.6296,26.2185,26.2256,8292800.0
2011-11-04 10:30:00,37.0,37.2,36.92,37.2,2870000.0,26.2256,26.3673,26.1689,26.3673,2870000.0
2011-11-04 11:00:00,37.2,37.27,37.05,37.16,1498400.0,26.3673,26.4169,26.261,26.339,1498400.0
2011-11-04 11:30:00,37.16,37.35,37.15,37.31,2799700.0,26.339,26.4736,26.3319,26.4453,2799700.0
2011-11-04 12:00:00,37.32,37.36,37.23,37.3,1213000.0,26.4524,26.4807,26.3886,26.4382,1213000.0
2011-11-04 12:30:00,37.3,37.3,37.09,37.13,1374300.0,26.4382,26.4382,26.2894,26.3177,1374300.0
2011-11-04 13:00:00,37.13,37.47,37.09,37.44,1709500.0,26.3177,26.5587,26.2894,26.5374,1709500.0
2011-11-04 13:30:00,37.43,37.68,37.4,37.55,2674300.0,26.5303,26.7075,26.5091,26.6154,2674300.0
2011-11-04 14:00:00,37.55,37.75,37.54,37.7,1416300.0,26.6154,26.7572,26.6083,26.7217,1416300.0
2011-11-04 14:30:00,37.71,37.75,37.61,37.65,1337300.0,26.7288,26.7572,26.6579,26.6863,1337300.0
2011-11-04 15:00:00,37.65,37.65,37.51,37.6,1300400.0,26.6863,26.6863,26.587,26.6508,1300400.0
2011-11-04 15:30:00,37.59,37.74,37.57,37.71,3968800.0,26.6438,26.7501,26.6296,26.7288,3968800.0
2011-11-07 09:30:00,37.84,38.18,37.8,38.06,2532900.0,26.821,27.0619,26.7926,26.9769,2532900.0
2011-11-07 10:00:00,38.06,38.08,37.8,37.81,1824400.0,26.9769,26.9911,26.7926,26.7997,1824400.0
2011-11-07 10:30:00,37.81,37.87,37.62,37.67,1334000.0,26.7997,26.8422,26.665,26.7005,1334000.0
2011-11-07 11:00:00,37.67,37.83,37.5,37.58,1215900.0,26.7005,26.8139,26.58,26.6367,1215900.0
2011-11-07 11:30:00,37.57,37.71,37.54,37.61,575000.0,26.6296,26.7288,26.6083,26.6579,575000.0
2011-11-07 12:00:00,37.61,37.71,37.5,37.54,479000.0,26.6579,26.7288,26.58,26.6083,479000.0
2011-11-07 12:30:00,37.54,37.66,37.47,37.64,453500.0,26.6083,26.6934,26.5587,26.6792,453500.0
2011-11-07 13:00:00,37.64,37.8,37.6,37.79,400600.0,26.6792,26.7926,26.6508,26.7855,400600.0
2011-11-07 13:30:00,37.78,38.02,37.76,37.96,1718600.0,26.7784,26.9485,26.7642,26.906,1718600.0
2011-11-07 14:00:00,37.97,38.1,37.94,38.05,1383500.0,26.9131,27.0052,26.8918,26.9698,1383500.0
2011-11-07 14:30:00,38.04,38.15,38.01,38.12,1013800.0,26.9627,27.0407,26.9414,27.0194,1013800.0
2011-11-07 15:00:00,38.12,38.25,38.06,38.08,1413600.0,27.0194,27.1116,26.9769,26.9911,1413600.0
2011-11-07 15:30:00,38.07,38.23,38.06,38.17,2388000.0,26.984,27.0974,26.9769,27.0549,2388000.0
2011-11-08 09:30:00,38.43,38.46,38.22,38.46,2681000.0,27.2391,27.2604,27.0903,27.2604,2681000.0
2011-11-08 10:00:00,38.47,38.5,37.99,38.04,2642600.0,27.2675,27.2888,26.9273,26.9627,2642600.0
2011-11-08 10:30:00,38.04,38.2,38.0,38.11,1821200.0,26.9627,27.0761,26.9344,27.0123,1821200.0
2011-11-08 11:00:00,38.1,38.16,37.82,37.89,1417000.0,27.0052,27.0478,26.8068,26.8564,1417000.0
2011-11-08 11:30:00,37.9,38.04,37.83,38.02,1086600.0,26.8635,26.9627,26.8139,26.9485,1086600.0
2011-11-08 12:00:00,38.01,38.15,37.95,38.07,428700.0,26.9414,27.0407,26.8989,26.984,428700.0
2011-11-08 12:30:00,38.07,38.16,38.01,38.06,379900.0,26.984,27.0478,26.9414,26.9769,379900.0
2011-11-08 13:00:00,38.05,38.29,38.0,38.28,1009000.0,26.9698,27.1399,26.9344,27.1328,1009000.0
2011-11-08 13:30:00,38.28,38.74,38.2,38.69,3406000.0,27.1328,27.4589,27.0761,27.4234,3406000.0
2011-11-08 14:00:00,38.69,38.84,38.64,38.83,2631300.0,27.4234,27.5298,27.388,27.5227,2631300.0
2011-11-08 14:30:00,38.83,38.87,38.72,38.82,1873000.0,27.5227,27.551,27.4447,27.5156,1873000.0
2011-11-08 15:00:00,38.81,38.85,38.66,38.81,2079600.0,27.5085,27.5368,27.4022,27.5085,2079600.0
2011-11-08 15:30:00,38.81,39.01,38.8,38.97,7877100.0,27.5085,27.6502,27.5014,27.6219,7877100.0
2011-11-09 09:30:00,37.49,37.69,37.13,37.15,7124600.0,26.5729,26.7146,26.3177,26.3319,7124600.0
2011-11-09 10:00:00,37.15,37.21,37.04,37.06,4399800.0,26.3319,26.3744,26.2539,26.2681,4399800.0
2011-11-09 10:30:00,37.07,37.3,37.01,37.1,3249700.0,26.2752,26.4382,26.2326,26.2964,3249700.0
2011-11-09 11:00:00,37.09,37.57,37.09,37.37,3399500.0,26.2894,26.6296,26.2894,26.4878,3399500.0
2011-11-09 11:30:00,37.37,37.5,37.37,37.47,1772300.0,26.4878,26.58,26.4878,26.5587,1772300.0
2011-11-09 12:00:00,37.47,37.49,37.31,37.4,1903500.0,26.5587,26.5729,26.4453,26.5091,1903500.0
2011-11-09 12:30:00,37.4,37.41,37.29,37.29,1833800.0,26.5091,26.5162,26.4311,26.4311,1833800.0
2011-11-09 13:00:00,37.3,37.36,37.14,37.15,1431100.0,26.4382,26.4807,26.3248,26.3319,1431100.0
2011-11-09 13:30:00,37.15,37.15,36.75,36.8,2198900.0,26.3319,26.3319,26.0484,26.0838,2198900.0
2011-11-09 14:00:00,36.8,36.8,36.47,36.68,3453700.0,26.0838,26.0838,25.8499,25.9987,3453700.0
2011-11-09 14:30:00,36.67,36.84,36.63,36.76,1267300.0,25.9917,26.1122,25.9633,26.0554,1267300.0
2011-11-09 15:00:00,36.76,36.93,36.74,36.86,1581200.0,26.0554,26.1759,26.0413,26.1263,1581200.0
2011-11-09 15:30:00,36.87,36.87,36.59,36.81,8002500.0,26.1334,26.1334,25.935,26.0909,8002500.0
2011-11-10 09:30:00,37.3,37.45,37.02,37.04,2725900.0,26.4382,26.5445,26.2397,26.2539,2725900.0
2011-11-10 10:00:00,37.04,37.18,36.86,36.98,2009400.0,26.2539,26.3531,26.1263,26.2114,2009400.0
2011-11-10 10:30:00,36.97,37.0,36.74,36.93,1168900.0,26.2043,26.2256,26.0413,26.1759,1168900.0
2011-11-10 11:00:00,36.93,37.1,36.92,37.0,1149000.0,26.1759,26.2964,26.1689,26.2256,1149000.0
2011-11-10 11:30:00,37.0,37.22,36.94,37.13,858000.0,26.2256,26.3815,26.183,26.3177,858000.0
2011-11-10 12:00:00,37.12,37.2,37.05,37.06,340800.0,26.3106,26.3673,26.261,26.2681,340800.0
2011-11-10 12:30:00,37.07,37.2,36.95,37.19,501200.0,26.2752,26.3673,26.1901,26.3602,501200.0
2011-11-10 13:00:00,37.19,37.34,37.04,37.05,1417000.0,26.3602,26.4666,26.2539,26.261,1417000.0
2011-11-10 13:30:00,37.05,37.19,37.02,37.14,571000.0,26.261,26.3602,26.2397,26.3248,571000.0
2011-11-10 14:00:00,37.14,37.15,36.97,36.97,491100.0,26.3248,26.3319,26.2043,26.2043,491100.0
2011-11-10 14:30:00,36.98,37.04,36.78,36.79,509300.0,26.2114,26.2539,26.0696,26.0767,509300.0
2011-11-10 15:00:00,36.79,37.06,36.78,37.03,760700.0,26.0767,26.2681,26.0696,26.2468,760700.0
2011-11-10 15:30:00,37.03,37.15,36.92,36.99,1830900.0,26.2468,26.3319,26.1689,26.2185,1830900.0
2011-11-11 09:30:00,37.43,37.75,37.37,37.58,1673800.0,26.5303,26.7572,26.4878,26.6367,1673800.0
2011-11-11 10:00:00,37.58,37.87,37.58,37.84,1840500.0,26.6367,26.8422,26.6367,26.821,1840500.0
2011-11-11 10:30:00,37.84,38.0,37.84,37.95,865200.0,26.821,26.9344,26.821,26.8989,865200.0
2011-11-11 11:00:00,37.95,38.03,37.9,37.98,912300.0,26.8989,26.9556,26.8635,26.9202,912300.0
2011-11-11 11:30:00,37.98,38.03,37.92,37.92,468900.0,26.9202,26.9556,26.8777,26.8777,468900.0
2011-11-11 12:00:00,37.92,37.97,37.83,37.86,389200.0,26.8777,26.9131,26.8139,26.8351,389200.0
2011-11-11 12:30:00,37.86,37.88,37.8,37.88,278000.0,26.8351,26.8493,26.7926,26.8493,278000.0
2011-11-11 13:00:00,37.88,37.94,37.83,37.84,623800.0,26.8493,26.8918,26.8139,26.821,623800.0
2011-11-11 13:30:00,37.84,37.89,37.79,37.82,309900.0,26.821,26.8564,26.7855,26.8068,309900.0
2011-11-11 14:00:00,37.82,37.84,37.73,37.77,835100.0,26.8068,26.821,26.743,26.7713,835100.0
2011-11-11 14:30:00,37.77,37.88,37.75,37.76,500100.0,26.7713,26.8493,26.7572,26.7642,500100.0
2011-11-11 15:00:00,37.77,37.78,37.64,37.73,738700.0,26.7713,26.7784,26.6792,26.743,738700.0
2011-11-11 15:30:00,37.73,37.85,37.6,37.79,3083400.0,26.743,26.828,26.6508,26.7855,3083400.0
2011-11-14 09:30:00,37.62,37.69,37.23,37.39,3002700.0,26.665,26.7146,26.3886,26.502,3002700.0
2011-11-14 10:00:00,37.38,37.53,37.29,37.49,1448700.0,26.4949,26.6012,26.4311,26.5729,1448700.0
2011-11-14 10:30:00,37.48,37.49,37.3,37.45,867400.0,26.5658,26.5729,26.4382,26.5445,867400.0
2011-11-14 11:00:00,37.45,37.56,37.44,37.48,639000.0,26.5445,26.6225,26.5374,26.5658,639000.0
2011-11-14 11:30:00,37.47,37.51,37.29,37.36,678300.0,26.5587,26.587,26.4311,26.4807,678300.0
2011-11-14 12:00:00,37.36,37.39,37.1,37.15,1038800.0,26.4807,26.502,26.2964,26.3319,1038800.0
2011-11-14 12:30:00,37.14,37.17,37.01,37.08,2258000.0,26.3248,26.3461,26.2326,26.2823,2258000.0
2011-11-14 13:00:00,37.08,37.16,37.03,37.16,549900.0,26.2823,26.339,26.2468,26.339,549900.0
2011-11-14 13:30:00,37.16,37.26,37.1,37.13,650300.0,26.339,26.4098,26.2964,26.3177,650300.0
2011-11-14 14:00:00,37.14,37.23,37.06,37.06,379100.0,26.3248,26.3886,26.2681,26.2681,379100.0
2011-11-14 14:30:00,37.06,37.08,36.91,36.93,1410600.0,26.2681,26.2823,26.1618,26.1759,1410600.0
2011-11-14 15:00:00,36.93,37.15,36.91,37.12,892100.0,26.1759,26.3319,26.1618,26.3106,892100.0
2011-11-14 15:30:00,37.12,37.33,37.12,37.29,2469700.0,26.3106,26.4595,26.3106,26.4311,2469700.0
2011-11-15 09:30:00,37.39,37.74,37.37,37.65,1810900.0,26.502,26.7501,26.4878,26.6863,1810900.0
2011-11-15 10:00:00,37.64,37.66,37.5,37.64,1257600.0,26.6792,26.6934,26.58,26.6792,1257600.0
2011-11-15 10:30:00,37.65,37.72,37.54,37.54,603400.0,26.6863,26.7359,26.6083,26.6083,603400.0
2011-11-15 11:00:00,37.55,37.64,37.39,37.45,774300.0,26.6154,26.6792,26.502,26.5445,774300.0
2011-11-15 11:30:00,37.45,37.54,37.33,37.52,905600.0,26.5445,26.6083,26.4595,26.5941,905600.0
2011-11-15 12:00:00,37.52,37.66,37.47,37.64,861500.0,26.5941,26.6934,26.5587,26.6792,861500.0
2011-11-15 12:30:00,37.65,37.84,37.63,37.81,995200.0,26.6863,26.821,26.6721,26.7997,995200.0
2011-11-15 13:00:00,37.82,37.94,37.81,37.84,1227300.0,26.8068,26.8918,26.7997,26.821,1227300.0
2011-11-15 13:30:00,37.84,37.97,37.81,37.91,512200.0,26.821,26.9131,26.7997,26.8706,512200.0
2011-11-15 14:00:00,37.9,37.92,37.8,37.87,504500.0,26.8635,26.8777,26.7926,26.8422,504500.0
2011-11-15 14:30:00,37.87,37.98,37.86,37.95,586400.0,26.8422,26.9202,26.8351,26.8989,586400.0
2011-11-15 15:00:00,37.96,38.02,37.9,37.97,650200.0,26.906,26.9485,26.8635,26.9131,650200.0
2011-11-15 15:30:00,37.98,37.99,37.7,37.77,2914900.0,26.9202,26.9273,26.7217,26.7713,2914900.0
2011-11-16 09:30:00,36.6,36.87,36.54,36.8,2703700.0,25.942,26.1334,25.8995,26.0838,2703700.0
2011-11-16 10:00:00,36.8,36.88,36.62,36.68,1657300.0,26.0838,26.1405,25.9562,25.9987,1657300.0
2011-11-16 10:30:00,36.68,36.93,36.65,36.9,1620400.0,25.9987,26.1759,25.9775,26.1547,1620400.0
2011-11-16 11:00:00,36.89,37.02,36.86,36.89,1168800.0,26.1476,26.2397,26.1263,26.1476,1168800.0
2011-11-16 11:30:00,36.89,36.97,36.75,36.77,1023700.0,26.1476,26.2043,26.0484,26.0625,1023700.0
2011-11-16 12:00:00,36.77,36.8,36.69,36.75,1409100.0,26.0625,26.0838,26.0058,26.0484,1409100.0
2011-11-16 12:30:00,36.76,36.88,36.75,36.82,622900.0,26.0554,26.1405,26.0484,26.098,622900.0
2011-11-16 13:00:00,36.82,36.95,36.69,36.93,4314100.0,26.098,26.1901,26.0058,26.1759,4314100.0
2011-11-16 13:30:00,36.93,37.02,36.86,36.93,1295400.0,26.1759,26.2397,26.1263,26.1759,1295400.0
2011-11-16 14:00:00,36.93,36.98,36.88,36.95,677000.0,26.1759,26.2114,26.1405,26.1901,677000.0
2011-11-16 14:30:00,36.95,37.0,36.78,36.79,1159200.0,26.1901,26.2256,26.0696,26.0767,1159200.0
2011-11-16 15:00:00,36.79,36.83,36.42,36.43,2805300.0,26.0767,26.1051,25.8145,25.8215,2805300.0
2011-11-16 15:30:00,36.43,36.47,36.15,36.22,10880400.0,25.8215,25.8499,25.6231,25.6727,10880400.0
2011-11-17 09:30:00,36.35,36.4,36.03,36.29,2127600.0,25.7648,25.8003,25.538,25.7223,2127600.0
2011-11-17 10:00:00,36.29,36.43,36.16,36.41,1436500.0,25.7223,25.8215,25.6302,25.8074,1436500.0
2011-11-17 10:30:00,36.41,36.53,36.27,36.36,1048100.0,25.8074,25.8924,25.7081,25.7719,1048100.0
2011-11-17 11:00:00,36.36,36.41,36.16,36.22,1250700.0,25.7719,25.8074,25.6302,25.6727,1250700.0
2011-11-17 11:30:00,36.22,36.38,36.16,36.2,884200.0,25.6727,25.7861,25.6302,25.6585,884200.0
2011-11-17 12:00:00,36.21,36.23,35.91,35.92,1332100.0,25.6656,25.6798,25.453,25.4601,1332100.0
2011-11-17 12:30:00,35.91,35.91,35.3,35.5,2936100.0,25.453,25.453,25.0206,25.1624,2936100.0
2011-11-17 13:00:00,35.51,35.59,35.32,35.51,1050300.0,25.1695,25.2262,25.0348,25.1695,1050300.0
2011-11-17 13:30:00,35.51,35.53,35.2,35.46,1167800.0,25.1695,25.1836,24.9497,25.134,1167800.0
2011-11-17 14:00:00,35.45,35.46,35.22,35.34,1285900.0,25.1269,25.134,24.9639,25.049,1285900.0
2011-11-17 14:30:00,35.34,35.4,35.22,35.3,1783900.0,25.049,25.0915,24.9639,25.0206,1783900.0
2011-11-17 15:00:00,35.3,35.36,35.09,35.24,2829000.0,25.0206,25.0631,24.8718,24.9781,2829000.0
2011-11-17 15:30:00,35.23,35.28,35.09,35.22,7455000.0,24.971,25.0064,24.8718,24.9639,7455000.0
2011-11-18 09:30:00,35.61,35.62,35.18,35.4,2691900.0,25.2403,25.2474,24.9355,25.0915,2691900.0
2011-11-18 10:00:00,35.4,35.48,35.19,35.27,1325600.0,25.0915,25.1482,24.9426,24.9993,1325600.0
2011-11-18 10:30:00,35.27,35.58,35.26,35.51,978900.0,24.9993,25.2191,24.9923,25.1695,978900.0
2011-11-18 11:00:00,35.51,35.55,35.41,35.48,543000.0,25.1695,25.1978,25.0986,25.1482,543000.0
2011-11-18 11:30:00,35.48,35.5,35.34,35.38,715300.0,25.1482,25.1624,25.049,25.0773,715300.0
2011-11-18 12:00:00,35.37,35.38,35.19,35.3,986400.0,25.0702,25.0773,24.9426,25.0206,986400.0
2011-11-18 12:30:00,35.29,35.34,35.25,35.27,655800.0,25.0135,25.049,24.9852,24.9993,655800.0
2011-11-18 13:00:00,35.27,35.47,35.26,35.44,651000.0,24.9993,25.1411,24.9923,25.1198,651000.0
2011-11-18 13:30:00,35.45,35.55,35.44,35.47,507500.0,25.1269,25.1978,25.1198,25.1411,507500.0
2011-11-18 14:00:00,35.46,35.57,35.39,35.43,465700.0,25.134,25.212,25.0844,25.1127,465700.0
2011-11-18 14:30:00,35.44,35.53,35.36,35.38,558300.0,25.1198,25.1836,25.0631,25.0773,558300.0
2011-11-18 15:00:00,35.39,35.45,35.33,35.37,872900.0,25.0844,25.1269,25.0419,25.0702,872900.0
2011-11-18 15:30:00,35.38,35.46,35.33,35.33,2300200.0,25.0773,25.134,25.0419,25.0419,2300200.0
2011-11-21 09:30:00,34.48,34.49,34.01,34.11,3655600.0,24.4394,24.4465,24.1063,24.1771,3655600.0
2011-11-21 10:00:00,34.12,34.23,34.02,34.13,1621400.0,24.1842,24.2622,24.1133,24.1913,1621400.0
2011-11-21 10:30:00,34.14,34.16,33.87,33.88,1685600.0,24.1984,24.2126,24.007,24.0141,1685600.0
2011-11-21 11:00:00,33.89,34.06,33.81,34.0,843200.0,24.0212,24.1417,23.9645,24.0992,843200.0
2011-11-21 11:30:00,34.0,34.0,33.79,33.97,896700.0,24.0992,24.0992,23.9503,24.0779,896700.0
2011-11-21 12:00:00,33.98,34.06,33.91,33.95,826800.0,24.085,24.1417,24.0354,24.0637,826800.0
2011-11-21 12:30:00,33.95,34.09,33.87,34.03,605900.0,24.0637,24.163,24.007,24.1204,605900.0
2011-11-21 13:00:00,34.04,34.23,34.02,34.16,1410600.0,24.1275,24.2622,24.1133,24.2126,1410600.0
2011-11-21 13:30:00,34.15,34.17,33.97,33.98,1248000.0,24.2055,24.2197,24.0779,24.085,1248000.0
2011-11-21 14:00:00,33.97,34.28,33.96,34.21,769100.0,24.0779,24.2976,24.0708,24.248,769100.0
2011-11-21 14:30:00,34.2,34.4,34.2,34.3,1367900.0,24.2409,24.3827,24.2409,24.3118,1367900.0
2011-11-21 15:00:00,34.3,34.48,34.2,34.41,1114300.0,24.3118,24.4394,24.2409,24.3898,1114300.0
2011-11-21 15:30:00,34.4,34.51,34.24,34.24,4112400.0,24.3827,24.4607,24.2693,24.2693,4112400.0
2011-11-22 09:30:00,34.34,34.62,34.24,34.48,1862500.0,24.3402,24.5386,24.2693,24.4394,1862500.0
2011-11-22 10:00:00,34.47,34.53,34.26,34.39,2202200.0,24.4323,24.4748,24.2835,24.3756,2202200.0
2011-11-22 10:30:00,34.39,34.41,33.96,34.02,2919400.0,24.3756,24.3898,24.0708,24.1133,2919400.0
2011-11-22 11:00:00,34.02,34.05,33.9,33.97,2238900.0,24.1133,24.1346,24.0283,24.0779,2238900.0
2011-11-22 11:30:00,33.96,34.01,33.87,33.98,1091500.0,24.0708,24.1063,24.007,24.085,1091500.0
2011-11-22 12:00:00,33.99,34.24,33.98,34.05,1621000.0,24.0921,24.2693,24.085,24.1346,1621000.0
2011-11-22 12:30:00,34.07,34.29,34.03,34.29,1000400.0,24.1488,24.3047,24.1204,24.3047,1000400.0
2011-11-22 13:00:00,34.29,34.47,34.24,34.37,1159900.0,24.3047,24.4323,24.2693,24.3614,1159900.0
2011-11-22 13:30:00,34.37,34.43,34.25,34.27,562700.0,24.3614,24.4039,24.2764,24.2905,562700.0
2011-11-22 14:00:00,34.28,34.37,34.23,34.24,941000.0,24.2976,24.3614,24.2622,24.2693,941000.0
2011-11-22 14:30:00,34.24,34.31,34.15,34.21,745400.0,24.2693,24.3189,24.2055,24.248,745400.0
2011-11-22 15:00:00,34.2,34.34,34.15,34.3,1101700.0,24.2409,24.3402,24.2055,24.3118,1101700.0
2011-11-22 15:30:00,34.31,34.37,34.19,34.28,2217700.0,24.3189,24.3614,24.2338,24.2976,2217700.0
2011-11-23 09:30:00,33.82,33.91,33.64,33.64,1582800.0,23.9716,24.0354,23.844,23.844,1582800.0
2011-11-23 10:00:00,33.63,33.66,33.42,33.53,2375200.0,23.8369,23.8582,23.6881,23.766,2375200.0
2011-11-23 10:30:00,33.52,33.61,33.43,33.54,1092800.0,23.7589,23.8227,23.6951,23.7731,1092800.0
2011-11-23 11:00:00,33.53,33.58,33.37,33.37,913900.0,23.766,23.8015,23.6526,23.6526,913900.0
2011-11-23 11:30:00,33.37,33.49,33.32,33.44,683800.0,23.6526,23.7377,23.6172,23.7022,683800.0
2011-11-23 12:00:00,33.45,33.56,33.44,33.47,596500.0,23.7093,23.7873,23.7022,23.7235,596500.0
2011-11-23 12:30:00,33.47,33.62,33.43,33.58,482500.0,23.7235,23.8298,23.6951,23.8015,482500.0
2011-11-23 13:00:00,33.58,33.66,33.56,33.66,496700.0,23.8015,23.8582,23.7873,23.8582,496700.0
2011-11-23 13:30:00,33.66,33.68,33.5,33.53,694500.0,23.8582,23.8723,23.7448,23.766,694500.0
2011-11-23 14:00:00,33.52,33.54,33.39,33.46,1427100.0,23.7589,23.7731,23.6668,23.7164,1427100.0
2011-11-23 14:30:00,33.47,33.57,33.44,33.51,465900.0,23.7235,23.7944,23.7022,23.7519,465900.0
2011-11-23 15:00:00,33.5,33.64,33.45,33.53,1181000.0,23.7448,23.844,23.7093,23.766,1181000.0
2011-11-23 15:30:00,33.53,33.69,33.39,33.41,3406100.0,23.766,23.8794,23.6668,23.681,3406100.0
2011-11-25 09:30:00,33.4,33.77,33.34,33.53,1738800.0,23.6739,23.9361,23.6314,23.766,1738800.0
2011-11-25 10:00:00,33.53,33.77,33.52,33.69,1989200.0,23.766,23.9361,23.7589,23.8794,1989200.0
2011-11-25 10:30:00,33.69,33.84,33.67,33.71,3364500.0,23.8794,23.9858,23.8653,23.8936,3364500.0
2011-11-25 11:00:00,33.72,33.79,33.69,33.69,1103600.0,23.9007,23.9503,23.8794,23.8794,1103600.0
2011-11-25 11:30:00,33.69,33.74,33.42,33.48,1058800.0,23.8794,23.9149,23.6881,23.7306,1058800.0
2011-11-25 12:00:00,33.47,33.52,33.39,33.52,688900.0,23.7235,23.7589,23.6668,23.7589,688900.0
2011-11-25 12:30:00,33.53,33.54,33.35,33.36,1342400.0,23.766,23.7731,23.6384,23.6455,1342400.0
2011-11-28 09:30:00,34.67,34.72,34.54,34.67,1980100.0,24.5741,24.6095,24.4819,24.5741,1980100.0
2011-11-28 10:00:00,34.67,34.76,34.58,34.71,1579100.0,24.5741,24.6379,24.5103,24.6024,1579100.0
2011-11-28 10:30:00,34.71,34.84,34.67,34.7,1579400.0,24.6024,24.6946,24.5741,24.5953,1579400.0
2011-11-28 11:00:00,34.69,34.84,34.67,34.82,1365300.0,24.5882,24.6946,24.5741,24.6804,1365300.0
2011-11-28 11:30:00,34.82,34.87,34.75,34.75,962700.0,24.6804,24.7158,24.6308,24.6308,962700.0
2011-11-28 12:00:00,34.75,34.8,34.69,34.69,857600.0,24.6308,24.6662,24.5882,24.5882,857600.0
2011-11-28 12:30:00,34.69,34.72,34.61,34.64,846500.0,24.5882,24.6095,24.5315,24.5528,846500.0
2011-11-28 13:00:00,34.63,34.69,34.57,34.65,1218300.0,24.5457,24.5882,24.5032,24.5599,1218300.0
2011-11-28 13:30:00,34.65,34.68,34.52,34.53,682700.0,24.5599,24.5811,24.4677,24.4748,682700.0
2011-11-28 14:00:00,34.53,34.63,34.51,34.53,1017100.0,24.4748,24.5457,24.4607,24.4748,1017100.0
2011-11-28 14:30:00,34.52,34.55,34.41,34.5,768700.0,24.4677,24.489,24.3898,24.4536,768700.0
2011-11-28 15:00:00,34.51,34.56,34.29,34.33,1854700.0,24.4607,24.4961,24.3047,24.3331,1854700.0
2011-11-28 15:30:00,34.33,34.65,34.29,34.62,4356100.0,24.3331,24.5599,24.3047,24.5386,4356100.0
2011-11-29 09:30:00,34.49,34.65,34.33,34.57,1271000.0,24.4465,24.5599,24.3331,24.5032,1271000.0
2011-11-29 10:00:00,34.58,34.84,34.55,34.76,2423000.0,24.5103,24.6946,24.489,24.6379,2423000.0
2011-11-29 10:30:00,34.75,34.8,34.58,34.64,1016100.0,24.6308,24.6662,24.5103,24.5528,1016100.0
2011-11-29 11:00:00,34.63,34.67,34.47,34.63,736700.0,24.5457,24.5741,24.4323,24.5457,736700.0
2011-11-29 11:30:00,34.64,34.72,34.45,34.49,1278300.0,24.5528,24.6095,24.4181,24.4465,1278300.0
2011-11-29 12:00:00,34.5,34.61,34.48,34.58,764500.0,24.4536,24.5315,24.4394,24.5103,764500.0
2011-11-29 12:30:00,34.58,34.58,34.45,34.51,440800.0,24.5103,24.5103,24.4181,24.4607,440800.0
2011-11-29 13:00:00,34.52,34.52,34.39,34.48,637200.0,24.4677,24.4677,24.3756,24.4394,637200.0
2011-11-29 13:30:00,34.48,34.49,34.28,34.3,834300.0,24.4394,24.4465,24.2976,24.3118,834300.0
2011-11-29 14:00:00,34.3,34.38,34.24,34.36,1109900.0,24.3118,24.3685,24.2693,24.3543,1109900.0
2011-11-29 14:30:00,34.36,34.43,34.3,34.35,893300.0,24.3543,24.4039,24.3118,24.3472,893300.0
2011-11-29 15:00:00,34.35,34.5,34.3,34.42,835800.0,24.3472,24.4536,24.3118,24.3969,835800.0
2011-11-29 15:30:00,34.41,34.46,34.26,34.29,2487800.0,24.3898,24.4252,24.2835,24.3047,2487800.0
2011-11-30 09:30:00,35.96,36.25,35.9,36.2,7713400.0,25.4884,25.694,25.4459,25.6585,7713400.0
2011-11-30 10:00:00,36.21,36.39,36.1,36.38,5997100.0,25.6656,25.7932,25.5876,25.7861,5997100.0
2011-11-30 10:30:00,36.37,36.5,36.34,36.47,3553700.0,25.779,25.8712,25.7578,25.8499,3553700.0
2011-11-30 11:00:00,36.47,36.47,36.14,36.17,2126100.0,25.8499,25.8499,25.616,25.6373,2126100.0
2011-11-30 11:30:00,36.16,36.29,36.13,36.21,1266800.0,25.6302,25.7223,25.6089,25.6656,1266800.0
2011-11-30 12:00:00,36.21,36.22,36.09,36.19,1140900.0,25.6656,25.6727,25.5806,25.6514,1140900.0
2011-11-30 12:30:00,36.19,36.3,36.18,36.27,775900.0,25.6514,25.7294,25.6443,25.7081,775900.0
2011-11-30 13:00:00,36.28,36.33,36.14,36.15,927600.0,25.7152,25.7507,25.616,25.6231,927600.0
2011-11-30 13:30:00,36.16,36.25,36.07,36.09,946100.0,25.6302,25.694,25.5664,25.5806,946100.0
2011-11-30 14:00:00,36.1,36.16,36.04,36.11,901500.0,25.5876,25.6302,25.5451,25.5947,901500.0
2011-11-30 14:30:00,36.12,36.13,36.0,36.07,1179300.0,25.6018,25.6089,25.5168,25.5664,1179300.0
2011-11-30 15:00:00,36.07,36.18,36.02,36.15,1211400.0,25.5664,25.6443,25.5309,25.6231,1211400.0
2011-11-30 15:30:00,36.15,36.32,36.14,36.27,7544900.0,25.6231,25.7436,25.616,25.7081,7544900.0
2011-12-01 09:30:00,36.58,36.8,36.52,36.74,3435900.0,25.9279,26.0838,25.8853,26.0413,3435900.0
2011-12-01 10:00:00,36.74,36.93,36.66,36.9,2522500.0,26.0413,26.1759,25.9846,26.1547,2522500.0
2011-12-01 10:30:00,36.9,36.91,36.6,36.7,1426500.0,26.1547,26.1618,25.942,26.0129,1426500.0
2011-12-01 11:00:00,36.71,36.77,36.58,36.63,1434200.0,26.02,26.0625,25.9279,25.9633,1434200.0
2011-12-01 11:30:00,36.62,36.71,36.52,36.7,535600.0,25.9562,26.02,25.8853,26.0129,535600.0
2011-12-01 12:00:00,36.7,36.72,36.6,36.7,647300.0,26.0129,26.0271,25.942,26.0129,647300.0
2011-12-01 12:30:00,36.7,36.74,36.49,36.5,538100.0,26.0129,26.0413,25.8641,25.8712,538100.0
2011-12-01 13:00:00,36.5,36.66,36.48,36.65,446000.0,25.8712,25.9846,25.857,25.9775,446000.0
2011-12-01 13:30:00,36.65,36.78,36.63,36.78,400500.0,25.9775,26.0696,25.9633,26.0696,400500.0
2011-12-01 14:00:00,36.78,36.78,36.68,36.72,478500.0,26.0696,26.0696,25.9987,26.0271,478500.0
2011-12-01 14:30:00,36.72,36.79,36.65,36.75,849700.0,26.0271,26.0767,25.9775,26.0484,849700.0
2011-12-01 15:00:00,36.76,36.78,36.66,36.76,765500.0,26.0554,26.0696,25.9846,26.0554,765500.0
2011-12-01 15:30:00,36.77,36.77,36.55,36.62,2370500.0,26.0625,26.0625,25.9066,25.9562,2370500.0
2011-12-02 09:30:00,36.93,37.04,36.78,36.96,1535800.0,26.1759,26.2539,26.0696,26.1972,1535800.0
2011-12-02 10:00:00,36.96,37.06,36.88,36.98,1165300.0,26.1972,26.2681,26.1405,26.2114,1165300.0
2011-12-02 10:30:00,36.99,37.02,36.89,36.95,916500.0,26.2185,26.2397,26.1476,26.1901,916500.0
2011-12-02 11:00:00,36.94,36.98,36.72,36.83,728300.0,26.183,26.2114,26.0271,26.1051,728300.0
2011-12-02 11:30:00,36.83,36.9,36.59,36.63,1213000.0,26.1051,26.1547,25.935,25.9633,1213000.0
2011-12-02 12:00:00,36.64,36.7,36.55,36.62,1075600.0,25.9704,26.0129,25.9066,25.9562,1075600.0
2011-12-02 12:30:00,36.63,36.65,36.53,36.6,898800.0,25.9633,25.9775,25.8924,25.942,898800.0
2011-12-02 13:00:00,36.6,36.6,36.45,36.53,989700.0,25.942,25.942,25.8357,25.8924,989700.0
2011-12-02 13:30:00,36.53,36.57,36.47,36.52,914800.0,25.8924,25.9208,25.8499,25.8853,914800.0
2011-12-02 14:00:00,36.52,36.54,36.39,36.42,1773000.0,25.8853,25.8995,25.7932,25.8145,1773000.0
2011-12-02 14:30:00,36.42,36.42,36.29,36.3,1104300.0,25.8145,25.8145,25.7223,25.7294,1104300.0
2011-12-02 15:00:00,36.29,36.47,36.27,36.41,1022300.0,25.7223,25.8499,25.7081,25.8074,1022300.0
2011-12-02 15:30:00,36.41,36.47,36.31,36.39,2434100.0,25.8074,25.8499,25.7365,25.7932,2434100.0
2011-12-05 09:30:00,37.08,37.11,36.91,37.05,1814700.0,26.2823,26.3035,26.1618,26.261,1814700.0
2011-12-05 10:00:00,37.04,37.23,36.94,37.2,2703900.0,26.2539,26.3886,26.183,26.3673,2703900.0
2011-12-05 10:30:00,37.21,37.26,37.1,37.13,971300.0,26.3744,26.4098,26.2964,26.3177,971300.0
2011-12-05 11:00:00,37.13,37.15,37.05,37.08,562300.0,26.3177,26.3319,26.261,26.2823,562300.0
2011-12-05 11:30:00,37.09,37.13,37.03,37.07,316300.0,26.2894,26.3177,26.2468,26.2752,316300.0
2011-12-05 12:00:00,37.08,37.16,37.07,37.13,275800.0,26.2823,26.339,26.2752,26.3177,275800.0
2011-12-05 12:30:00,37.13,37.24,37.12,37.21,356200.0,26.3177,26.3957,26.3106,26.3744,356200.0
2011-12-05 13:00:00,37.2,37.23,37.15,37.17,334400.0,26.3673,26.3886,26.3319,26.3461,334400.0
2011-12-05 13:30:00,37.16,37.19,36.91,36.97,1114900.0,26.339,26.3602,26.1618,26.2043,1114900.0
2011-12-05 14:00:00,36.97,36.97,36.77,36.88,1126100.0,26.2043,26.2043,26.0625,26.1405,1126100.0
2011-12-05 14:30:00,36.87,36.94,36.83,36.92,710900.0,26.1334,26.183,26.1051,26.1689,710900.0
2011-12-05 15:00:00,36.91,36.96,36.68,36.74,1328500.0,26.1618,26.1972,25.9987,26.0413,1328500.0
2011-12-05 15:30:00,36.74,36.9,36.69,36.88,3659900.0,26.0413,26.1547,26.0058,26.1405,3659900.0
2011-12-06 09:30:00,36.67,36.7,36.32,36.43,1890400.0,25.9917,26.0129,25.7436,25.8215,1890400.0
2011-12-06 10:00:00,36.43,36.56,36.39,36.53,1122500.0,25.8215,25.9137,25.7932,25.8924,1122500.0
2011-12-06 10:30:00,36.53,36.6,36.38,36.4,1562900.0,25.8924,25.942,25.7861,25.8003,1562900.0
2011-12-06 11:00:00,36.4,36.48,36.35,36.44,604400.0,25.8003,25.857,25.7648,25.8286,604400.0
2011-12-06 11:30:00,36.44,36.56,36.36,36.53,502500.0,25.8286,25.9137,25.7719,25.8924,502500.0
2011-12-06 12:00:00,36.54,36.6,36.48,36.56,745600.0,25.8995,25.942,25.857,25.9137,745600.0
2011-12-06 12:30:00,36.56,36.63,36.51,36.58,568400.0,25.9137,25.9633,25.8782,25.9279,568400.0
2011-12-06 13:00:00,36.58,36.7,36.48,36.65,612600.0,25.9279,26.0129,25.857,25.9775,612600.0
2011-12-06 13:30:00,36.65,36.67,36.54,36.56,227000.0,25.9775,25.9917,25.8995,25.9137,227000.0
2011-12-06 14:00:00,36.57,36.65,36.51,36.62,273600.0,25.9208,25.9775,25.8782,25.9562,273600.0
2011-12-06 14:30:00,36.61,36.83,36.61,36.76,698700.0,25.9491,26.1051,25.9491,26.0554,698700.0
2011-12-06 15:00:00,36.77,36.88,36.59,36.61,1592800.0,26.0625,26.1405,25.935,25.9491,1592800.0
2011-12-06 15:30:00,36.6,36.74,36.52,36.54,1958500.0,25.942,26.0413,25.8853,25.8995,1958500.0
2011-12-07 09:30:00,36.51,36.58,36.3,36.53,2290800.0,25.8782,25.9279,25.7294,25.8924,2290800.0
2011-12-07 10:00:00,36.53,36.55,36.37,36.37,1399300.0,25.8924,25.9066,25.779,25.779,1399300.0
2011-12-07 10:30:00,36.37,36.42,36.27,36.39,2763600.0,25.779,25.8145,25.7081,25.7932,2763600.0
2011-12-07 11:00:00,36.39,36.6,36.38,36.58,683900.0,25.7932,25.942,25.7861,25.9279,683900.0
2011-12-07 11:30:00,36.59,36.65,36.56,36.6,650500.0,25.935,25.9775,25.9137,25.942,650500.0
2011-12-07 12:00:00,36.6,36.7,36.53,36.69,354000.0,25.942,26.0129,25.8924,26.0058,354000.0
2011-12-07 12:30:00,36.69,36.75,36.67,36.71,349800.0,26.0058,26.0484,25.9917,26.02,349800.0
2011-12-07 13:00:00,36.72,36.76,36.65,36.73,354300.0,26.0271,26.0554,25.9775,26.0342,354300.0
2011-12-07 13:30:00,36.72,36.73,36.6,36.63,362900.0,26.0271,26.0342,25.942,25.9633,362900.0
2011-12-07 14:00:00,36.63,36.69,36.53,36.65,335800.0,25.9633,26.0058,25.8924,25.9775,335800.0
2011-12-07 14:30:00,36.65,36.68,36.48,36.53,892200.0,25.9775,25.9987,25.857,25.8924,892200.0
2011-12-07 15:00:00,36.53,36.72,36.48,36.7,985500.0,25.8924,26.0271,25.857,26.0129,985500.0
2011-12-07 15:30:00,36.7,36.94,36.65,36.82,3658500.0,26.0129,26.183,25.9775,26.098,3658500.0
2011-12-08 09:30:00,36.38,36.53,36.28,36.33,1904900.0,25.7861,25.8924,25.7152,25.7507,1904900.0
2011-12-08 10:00:00,36.32,36.35,36.03,36.13,1643600.0,25.7436,25.7648,25.538,25.6089,1643600.0
2011-12-08 10:30:00,36.13,36.32,36.12,36.13,1291900.0,25.6089,25.7436,25.6018,25.6089,1291900.0
2011-12-08 11:00:00,36.12,36.15,35.87,35.93,1477100.0,25.6018,25.6231,25.4246,25.4671,1477100.0
2011-12-08 11:30:00,35.93,36.0,35.83,35.97,844700.0,25.4671,25.5168,25.3963,25.4955,844700.0
2011-12-08 12:00:00,35.97,36.06,35.88,35.97,634700.0,25.4955,25.5593,25.4317,25.4955,634700.0
2011-12-08 12:30:00,35.97,35.99,35.74,35.86,1718900.0,25.4955,25.5097,25.3325,25.4175,1718900.0
2011-12-08 13:00:00,35.86,35.86,35.65,35.78,954700.0,25.4175,25.4175,25.2687,25.3608,954700.0
2011-12-08 13:30:00,35.77,35.88,35.76,35.82,514100.0,25.3537,25.4317,25.3467,25.3892,514100.0
2011-12-08 14:00:00,35.81,35.89,35.72,35.77,772200.0,25.3821,25.4388,25.3183,25.3537,772200.0
2011-12-08 14:30:00,35.77,35.8,35.64,35.71,685200.0,25.3537,25.375,25.2616,25.3112,685200.0
2011-12-08 15:00:00,35.7,35.9,35.67,35.84,865800.0,25.3041,25.4459,25.2829,25.4034,865800.0
2011-12-08 15:30:00,35.85,36.01,35.61,35.7,4715200.0,25.4104,25.5239,25.2403,25.3041,4715200.0
2011-12-09 09:30:00,35.94,36.28,35.89,36.18,3166700.0,25.4742,25.7152,25.4388,25.6443,3166700.0
2011-12-09 10:00:00,36.19,36.34,36.15,36.2,1053600.0,25.6514,25.7578,25.6231,25.6585,1053600.0
2011-12-09 10:30:00,36.19,36.39,36.09,36.38,1693500.0,25.6514,25.7932,25.5806,25.7861,1693500.0
2011-12-09 11:00:00,36.38,36.44,36.29,36.39,1158000.0,25.7861,25.8286,25.7223,25.7932,1158000.0
2011-12-09 11:30:00,36.38,36.52,36.36,36.39,616000.0,25.7861,25.8853,25.7719,25.7932,616000.0
2011-12-09 12:00:00,36.38,36.49,36.33,36.33,3312300.0,25.7861,25.8641,25.7507,25.7507,3312300.0
2011-12-09 12:30:00,36.34,36.38,36.27,36.27,1250500.0,25.7578,25.7861,25.7081,25.7081,1250500.0
2011-12-09 13:00:00,36.28,36.31,36.2,36.28,714100.0,25.7152,25.7365,25.6585,25.7152,714100.0
2011-12-09 13:30:00,36.29,36.34,35.34,36.3,1191800.0,25.7223,25.7578,25.049,25.7294,1191800.0
2011-12-09 14:00:00,36.29,36.4,36.29,36.39,745200.0,25.7223,25.8003,25.7223,25.7932,745200.0
2011-12-09 14:30:00,36.4,36.5,36.38,36.45,1425900.0,25.8003,25.8712,25.7861,25.8357,1425900.0
2011-12-09 15:00:00,36.46,36.47,36.38,36.43,566200.0,25.8428,25.8499,25.7861,25.8215,566200.0
2011-12-09 15:30:00,36.42,36.43,36.24,36.29,3177300.0,25.8145,25.8215,25.6869,25.7223,3177300.0
2011-12-12 09:30:00,35.3,35.36,34.99,35.0,2594200.0,25.0206,25.0631,24.8009,24.808,2594200.0
2011-12-12 10:00:00,35.01,35.01,34.82,34.91,3600200.0,24.8151,24.8151,24.6804,24.7442,3600200.0
2011-12-12 10:30:00,34.92,34.95,34.84,34.86,1489000.0,24.7513,24.7725,24.6946,24.7087,1489000.0
2011-12-12 11:00:00,34.86,34.91,34.8,34.85,1066800.0,24.7087,24.7442,24.6662,24.7016,1066800.0
2011-12-12 11:30:00,34.85,34.89,34.65,34.75,911700.0,24.7016,24.73,24.5599,24.6308,911700.0
2011-12-12 12:00:00,34.74,34.81,34.71,34.78,448900.0,24.6237,24.6733,24.6024,24.652,448900.0
2011-12-12 12:30:00,34.78,34.86,34.76,34.79,363300.0,24.652,24.7087,24.6379,24.6591,363300.0
2011-12-12 13:00:00,34.79,34.82,34.69,34.82,671400.0,24.6591,24.6804,24.5882,24.6804,671400.0
2011-12-12 13:30:00,34.82,34.92,34.81,34.89,463200.0,24.6804,24.7513,24.6733,24.73,463200.0
2011-12-12 14:00:00,34.89,34.89,34.73,34.75,1422100.0,24.73,24.73,24.6166,24.6308,1422100.0
2011-12-12 14:30:00,34.74,34.86,34.68,34.86,728100.0,24.6237,24.7087,24.5811,24.7087,728100.0
2011-12-12 15:00:00,34.86,34.87,34.65,34.74,2232500.0,24.7087,24.7158,24.5599,24.6237,2232500.0
2011-12-12 15:30:00,34.73,35.01,34.71,34.94,5174500.0,24.6166,24.8151,24.6024,24.7654,5174500.0
2011-12-13 09:30:00,35.26,35.44,35.22,35.36,1451600.0,24.9923,25.1198,24.9639,25.0631,1451600.0
2011-12-13 10:00:00,35.36,35.46,35.24,35.24,1416100.0,25.0631,25.134,24.9781,24.9781,1416100.0
2011-12-13 10:30:00,35.25,35.3,35.04,35.04,2119400.0,24.9852,25.0206,24.8363,24.8363,2119400.0
2011-12-13 11:00:00,35.04,35.15,34.93,35.12,1014900.0,24.8363,24.9143,24.7583,24.893,1014900.0
2011-12-13 11:30:00,35.12,35.2,35.09,35.2,583100.0,24.893,24.9497,24.8718,24.9497,583100.0
2011-12-13 12:00:00,35.2,35.2,35.05,35.11,743900.0,24.9497,24.9497,24.8434,24.8859,743900.0
2011-12-13 12:30:00,35.1,35.19,35.03,35.16,582300.0,24.8788,24.9426,24.8292,24.9214,582300.0
2011-12-13 13:00:00,35.16,35.23,35.11,35.16,1006800.0,24.9214,24.971,24.8859,24.9214,1006800.0
2011-12-13 13:30:00,35.16,35.23,35.11,35.16,528100.0,24.9214,24.971,24.8859,24.9214,528100.0
2011-12-13 14:00:00,35.16,35.26,35.04,35.16,2050300.0,24.9214,24.9923,24.8363,24.9214,2050300.0
2011-12-13 14:30:00,35.15,35.16,34.8,34.95,7054600.0,24.9143,24.9214,24.6662,24.7725,7054600.0
2011-12-13 15:00:00,34.95,35.04,34.62,34.68,2241000.0,24.7725,24.8363,24.5386,24.5811,2241000.0
2011-12-13 15:30:00,34.68,34.79,34.55,34.73,4224800.0,24.5811,24.6591,24.489,24.6166,4224800.0
2011-12-14 09:30:00,34.58,34.72,34.41,34.53,2360300.0,24.5103,24.6095,24.3898,24.4748,2360300.0
2011-12-14 10:00:00,34.53,34.54,34.34,34.47,1488100.0,24.4748,24.4819,24.3402,24.4323,1488100.0
2011-12-14 10:30:00,34.46,34.52,34.34,34.35,1195000.0,24.4252,24.4677,24.3402,24.3472,1195000.0
2011-12-14 11:00:00,34.35,34.41,34.25,34.29,1195600.0,24.3472,24.3898,24.2764,24.3047,1195600.0
2011-12-14 11:30:00,34.29,34.35,34.21,34.28,1293700.0,24.3047,24.3472,24.248,24.2976,1293700.0
2011-12-14 12:00:00,34.28,34.4,34.25,34.36,827200.0,24.2976,24.3827,24.2764,24.3543,827200.0
2011-12-14 12:30:00,34.37,34.5,34.37,34.46,1060300.0,24.3614,24.4536,24.3614,24.4252,1060300.0
2011-12-14 13:00:00,34.47,34.56,34.42,34.52,1357600.0,24.4323,24.4961,24.3969,24.4677,1357600.0
2011-12-14 13:30:00,34.52,34.54,34.35,34.39,995600.0,24.4677,24.4819,24.3472,24.3756,995600.0
2011-12-14 14:00:00,34.39,34.42,34.29,34.37,1756700.0,24.3756,24.3969,24.3047,24.3614,1756700.0
2011-12-14 14:30:00,34.38,34.38,34.2,34.27,1671500.0,24.3685,24.3685,24.2409,24.2905,1671500.0
2011-12-14 15:00:00,34.26,34.4,34.22,34.4,1751700.0,24.2835,24.3827,24.2551,24.3827,1751700.0
2011-12-14 15:30:00,34.4,34.43,34.28,34.35,3875000.0,24.3827,24.4039,24.2976,24.3472,3875000.0
2011-12-15 09:30:00,34.48,34.53,34.38,34.49,1976600.0,24.4394,24.4748,24.3685,24.4465,1976600.0
2011-12-15 10:00:00,34.49,34.57,34.33,34.35,1860000.0,24.4465,24.5032,24.3331,24.3472,1860000.0
2011-12-15 10:30:00,34.35,34.4,34.19,34.26,2603500.0,24.3472,24.3827,24.2338,24.2835,2603500.0
2011-12-15 11:00:00,34.26,34.42,34.22,34.39,1147800.0,24.2835,24.3969,24.2551,24.3756,1147800.0
2011-12-15 11:30:00,34.39,34.43,34.19,34.24,707400.0,24.3756,24.4039,24.2338,24.2693,707400.0
2011-12-15 12:00:00,34.25,34.33,34.21,34.28,744500.0,24.2764,24.3331,24.248,24.2976,744500.0
2011-12-15 12:30:00,34.29,34.31,34.19,34.21,922400.0,24.3047,24.3189,24.2338,24.248,922400.0
2011-12-15 13:00:00,34.21,34.28,34.19,34.24,604700.0,24.248,24.2976,24.2338,24.2693,604700.0
2011-12-15 13:30:00,34.24,34.3,34.14,34.18,896300.0,24.2693,24.3118,24.1984,24.2267,896300.0
2011-12-15 14:00:00,34.18,34.25,34.16,34.17,600700.0,24.2267,24.2764,24.2126,24.2197,600700.0
2011-12-15 14:30:00,34.18,34.19,34.07,34.09,1076500.0,24.2267,24.2338,24.1488,24.163,1076500.0
2011-12-15 15:00:00,34.09,34.23,34.09,34.15,1761700.0,24.163,24.2622,24.163,24.2055,1761700.0
2011-12-15 15:30:00,34.15,34.18,34.0,34.08,3239300.0,24.2055,24.2267,24.0992,24.1559,3239300.0
2011-12-16 09:30:00,34.67,34.76,34.55,34.7,2638600.0,24.5741,24.6379,24.489,24.5953,2638600.0
2011-12-16 10:00:00,34.71,34.95,34.66,34.86,2741000.0,24.6024,24.7725,24.567,24.7087,2741000.0
2011-12-16 10:30:00,34.86,35.04,34.82,34.97,2412600.0,24.7087,24.8363,24.6804,24.7867,2412600.0
2011-12-16 11:00:00,34.98,35.03,34.85,34.87,1275000.0,24.7938,24.8292,24.7016,24.7158,1275000.0
2011-12-16 11:30:00,34.87,34.88,34.6,34.62,1224800.0,24.7158,24.7229,24.5244,24.5386,1224800.0
2011-12-16 12:00:00,34.62,34.7,34.57,34.62,733600.0,24.5386,24.5953,24.5032,24.5386,733600.0
2011-12-16 12:30:00,34.61,34.64,34.47,34.6,994800.0,24.5315,24.5528,24.4323,24.5244,994800.0
2011-12-16 13:00:00,34.59,34.67,34.55,34.63,651400.0,24.5174,24.5741,24.489,24.5457,651400.0
2011-12-16 13:30:00,34.63,34.68,34.47,34.49,1197200.0,24.5457,24.5811,24.4323,24.4465,1197200.0
2011-12-16 14:00:00,34.49,34.56,34.45,34.51,933700.0,24.4465,24.4961,24.4181,24.4607,933700.0
2011-12-16 14:30:00,34.51,34.57,34.44,34.49,1005300.0,24.4607,24.5032,24.411,24.4465,1005300.0
2011-12-16 15:00:00,34.48,34.55,34.37,34.38,1542800.0,24.4394,24.489,24.3614,24.3685,1542800.0
2011-12-16 15:30:00,34.37,34.62,34.37,34.53,4159000.0,24.3614,24.5386,24.3614,24.4748,4159000.0
2011-12-19 09:30:00,34.36,34.44,34.07,34.12,2202400.0,24.4119,24.4688,24.2059,24.2414,2202400.0
2011-12-19 10:00:00,34.13,34.15,34.04,34.09,1056200.0,24.2485,24.2627,24.1846,24.2201,1056200.0
2011-12-19 10:30:00,34.09,34.2,33.92,33.97,886200.0,24.2201,24.2982,24.0993,24.1348,886200.0
2011-12-19 11:00:00,33.97,34.0,33.82,33.98,897200.0,24.1348,24.1561,24.0283,24.1419,897200.0
2011-12-19 11:30:00,33.98,34.0,33.83,33.86,728600.0,24.1419,24.1561,24.0354,24.0567,728600.0
2011-12-19 12:00:00,33.86,33.93,33.84,33.86,844100.0,24.0567,24.1064,24.0425,24.0567,844100.0
2011-12-19 12:30:00,33.86,33.88,33.77,33.82,1350900.0,24.0567,24.0709,23.9927,24.0283,1350900.0
2011-12-19 13:00:00,33.83,33.86,33.78,33.79,870500.0,24.0354,24.0567,23.9998,24.0069,870500.0
2011-12-19 13:30:00,33.8,33.91,33.76,33.89,689400.0,24.014,24.0922,23.9856,24.078,689400.0
2011-12-19 14:00:00,33.88,33.89,33.75,33.77,816100.0,24.0709,24.078,23.9785,23.9927,816100.0
2011-12-19 14:30:00,33.77,33.85,33.72,33.84,855100.0,23.9927,24.0496,23.9572,24.0425,855100.0
2011-12-19 15:00:00,33.84,33.84,33.57,33.61,1368600.0,24.0425,24.0425,23.8506,23.8791,1368600.0
2011-12-19 15:30:00,33.6,33.65,33.55,33.62,4292000.0,23.872,23.9075,23.8364,23.8862,4292000.0
2011-12-20 09:30:00,34.21,34.73,34.21,34.72,4179600.0,24.3053,24.6748,24.3053,24.6677,4179600.0
2011-12-20 10:00:00,34.73,34.85,34.66,34.83,2079700.0,24.6748,24.76,24.6251,24.7458,2079700.0
2011-12-20 10:30:00,34.83,34.84,34.75,34.78,918100.0,24.7458,24.7529,24.689,24.7103,918100.0
2011-12-20 11:00:00,34.78,34.85,34.77,34.79,828300.0,24.7103,24.76,24.7032,24.7174,828300.0
2011-12-20 11:30:00,34.8,34.84,34.71,34.77,669600.0,24.7245,24.7529,24.6606,24.7032,669600.0
2011-12-20 12:00:00,34.78,34.78,34.7,34.74,582300.0,24.7103,24.7103,24.6535,24.6819,582300.0
2011-12-20 12:30:00,34.74,34.77,34.69,34.74,892800.0,24.6819,24.7032,24.6464,24.6819,892800.0
2011-12-20 13:00:00,34.74,34.94,34.74,34.91,2035600.0,24.6819,24.824,24.6819,24.8027,2035600.0
2011-12-20 13:30:00,34.91,34.93,34.84,34.91,797600.0,24.8027,24.8169,24.7529,24.8027,797600.0
2011-12-20 14:00:00,34.9,34.91,34.83,34.88,454100.0,24.7956,24.8027,24.7458,24.7814,454100.0
2011-12-20 14:30:00,34.87,35.01,34.87,35.0,1503200.0,24.7743,24.8737,24.7743,24.8666,1503200.0
2011-12-20 15:00:00,35.01,35.04,34.94,35.01,1835400.0,24.8737,24.895,24.824,24.8737,1835400.0
2011-12-20 15:30:00,35.01,35.11,34.97,35.0,6466800.0,24.8737,24.9448,24.8453,24.8666,6466800.0
2011-12-21 09:30:00,34.37,34.51,34.18,34.27,3842500.0,24.419,24.5185,24.284,24.348,3842500.0
2011-12-21 10:00:00,34.27,34.31,34.07,34.22,2552600.0,24.348,24.3764,24.2059,24.3124,2552600.0
2011-12-21 10:30:00,34.23,34.33,34.12,34.17,985000.0,24.3196,24.3906,24.2414,24.2769,985000.0
2011-12-21 11:00:00,34.17,34.21,34.07,34.16,959900.0,24.2769,24.3053,24.2059,24.2698,959900.0
2011-12-21 11:30:00,34.16,34.21,34.11,34.19,777300.0,24.2698,24.3053,24.2343,24.2911,777300.0
2011-12-21 12:00:00,34.2,34.23,34.03,34.07,657700.0,24.2982,24.3196,24.1775,24.2059,657700.0
2011-12-21 12:30:00,34.06,34.23,34.06,34.2,283100.0,24.1988,24.3196,24.1988,24.2982,283100.0
2011-12-21 13:00:00,34.21,34.27,34.17,34.18,433300.0,24.3053,24.348,24.2769,24.284,433300.0
2011-12-21 13:30:00,34.19,34.38,34.17,34.37,1165200.0,24.2911,24.4261,24.2769,24.419,1165200.0
2011-12-21 14:00:00,34.38,34.44,34.34,34.41,1251500.0,24.4261,24.4688,24.3977,24.4474,1251500.0
2011-12-21 14:30:00,34.41,34.55,34.36,34.48,1008000.0,24.4474,24.5469,24.4119,24.4972,1008000.0
2011-12-21 15:00:00,34.48,34.61,34.44,34.55,1261200.0,24.4972,24.5895,24.4688,24.5469,1261200.0
2011-12-21 15:30:00,34.55,34.77,34.55,34.76,3420800.0,24.5469,24.7032,24.5469,24.6961,3420800.0
2011-12-22 09:30:00,34.83,35.28,34.75,35.21,2376800.0,24.7458,25.0655,24.689,25.0158,2376800.0
2011-12-22 10:00:00,35.22,35.27,35.1,35.16,1232100.0,25.0229,25.0584,24.9377,24.9803,1232100.0
2011-12-22 10:30:00,35.16,35.16,35.01,35.11,737600.0,24.9803,24.9803,24.8737,24.9448,737600.0
2011-12-22 11:00:00,35.1,35.18,35.07,35.12,759500.0,24.9377,24.9945,24.9163,24.9519,759500.0
2011-12-22 11:30:00,35.12,35.18,35.07,35.16,727800.0,24.9519,24.9945,24.9163,24.9803,727800.0
2011-12-22 12:00:00,35.17,35.32,35.16,35.32,930800.0,24.9874,25.094,24.9803,25.094,930800.0
2011-12-22 12:30:00,35.32,35.36,35.26,35.31,801100.0,25.094,25.1224,25.0513,25.0869,801100.0
2011-12-22 13:00:00,35.31,35.4,35.27,35.38,1088200.0,25.0869,25.1508,25.0584,25.1366,1088200.0
2011-12-22 13:30:00,35.38,35.39,35.26,35.27,661200.0,25.1366,25.1437,25.0513,25.0584,661200.0
2011-12-22 14:00:00,35.28,35.38,35.27,35.37,1170000.0,25.0655,25.1366,25.0584,25.1295,1170000.0
2011-12-22 14:30:00,35.37,35.41,35.29,35.31,1540300.0,25.1295,25.1579,25.0727,25.0869,1540300.0
2011-12-22 15:00:00,35.32,35.43,35.29,35.39,1579600.0,25.094,25.1721,25.0727,25.1437,1579600.0
2011-12-22 15:30:00,35.4,35.42,35.21,35.32,4146300.0,25.1508,25.165,25.0158,25.094,4146300.0
2011-12-23 09:30:00,35.24,35.34,35.1,35.16,1249700.0,25.0371,25.1082,24.9377,24.9803,1249700.0
2011-12-23 10:00:00,35.17,35.21,35.06,35.11,1651000.0,24.9874,25.0158,24.9092,24.9448,1651000.0
2011-12-23 10:30:00,35.11,35.22,35.08,35.2,1993100.0,24.9448,25.0229,24.9235,25.0087,1993100.0
2011-12-23 11:00:00,35.2,35.26,35.19,35.23,244100.0,25.0087,25.0513,25.0016,25.03,244100.0
2011-12-23 11:30:00,35.24,35.34,35.24,35.3,488500.0,25.0371,25.1082,25.0371,25.0798,488500.0
2011-12-23 12:00:00,35.29,35.3,35.26,35.27,295400.0,25.0727,25.0798,25.0513,25.0584,295400.0
2011-12-23 12:30:00,35.27,35.32,35.26,35.29,301100.0,25.0584,25.094,25.0513,25.0727,301100.0
2011-12-23 13:00:00,35.28,35.29,35.24,35.26,289600.0,25.0655,25.0727,25.0371,25.0513,289600.0
2011-12-23 13:30:00,35.25,35.25,35.2,35.23,294300.0,25.0442,25.0442,25.0087,25.03,294300.0
2011-12-23 14:00:00,35.23,35.24,35.21,35.23,90500.0,25.03,25.0371,25.0158,25.03,90500.0
2011-12-23 14:30:00,35.23,35.25,35.22,35.25,247700.0,25.03,25.0442,25.0229,25.0442,247700.0
2011-12-23 15:00:00,35.24,35.26,35.22,35.23,227300.0,25.0371,25.0513,25.0229,25.03,227300.0
2011-12-23 15:30:00,35.23,35.36,35.22,35.32,1183100.0,25.03,25.1224,25.0229,25.094,1183100.0
2011-12-27 09:30:00,35.18,35.35,35.12,35.22,1481600.0,24.9945,25.1153,24.9519,25.0229,1481600.0
2011-12-27 10:00:00,35.19,35.24,35.15,35.2,1123900.0,25.0016,25.0371,24.9732,25.0087,1123900.0
2011-12-27 10:30:00,35.19,35.2,35.05,35.07,350300.0,25.0016,25.0087,24.9021,24.9163,350300.0
2011-12-27 11:00:00,35.07,35.09,35.0,35.08,968700.0,24.9163,24.9306,24.8666,24.9235,968700.0
2011-12-27 11:30:00,35.08,35.13,35.06,35.12,359500.0,24.9235,24.959,24.9092,24.9519,359500.0
2011-12-27 12:00:00,35.12,35.17,35.11,35.16,197800.0,24.9519,24.9874,24.9448,24.9803,197800.0
2011-12-27 12:30:00,35.16,35.2,35.13,35.13,226200.0,24.9803,25.0087,24.959,24.959,226200.0
2011-12-27 13:00:00,35.13,35.15,35.1,35.12,195300.0,24.959,24.9732,24.9377,24.9519,195300.0
2011-12-27 13:30:00,35.13,35.2,35.12,35.18,145100.0,24.959,25.0087,24.9519,24.9945,145100.0
2011-12-27 14:00:00,35.18,35.22,35.15,35.16,188600.0,24.9945,25.0229,24.9732,24.9803,188600.0
2011-12-27 14:30:00,35.17,35.22,35.14,35.2,220400.0,24.9874,25.0229,24.9661,25.0087,220400.0
2011-12-27 15:00:00,35.21,35.22,35.16,35.22,212400.0,25.0158,25.0229,24.9803,25.0229,212400.0
2011-12-27 15:30:00,35.22,35.22,35.14,35.16,1058200.0,25.0229,25.0229,24.9661,24.9803,1058200.0
2011-12-28 09:30:00,34.83,34.85,34.63,34.64,1692600.0,24.7458,24.76,24.6037,24.6108,1692600.0
2011-12-28 10:00:00,34.64,34.73,34.44,34.45,1349900.0,24.6108,24.6748,24.4688,24.4759,1349900.0
2011-12-28 10:30:00,34.45,34.55,34.41,34.52,1107300.0,24.4759,24.5469,24.4474,24.5256,1107300.0
2011-12-28 11:00:00,34.52,34.57,34.45,34.45,872600.0,24.5256,24.5611,24.4759,24.4759,872600.0
2011-12-28 11:30:00,34.45,34.48,34.41,34.48,856100.0,24.4759,24.4972,24.4474,24.4972,856100.0
2011-12-28 12:00:00,34.48,34.54,34.44,34.53,502500.0,24.4972,24.5398,24.4688,24.5327,502500.0
2011-12-28 12:30:00,34.52,34.57,34.41,34.42,849200.0,24.5256,24.5611,24.4474,24.4545,849200.0
2011-12-28 13:00:00,34.43,34.48,34.38,34.48,799500.0,24.4616,24.4972,24.4261,24.4972,799500.0
2011-12-28 13:30:00,34.48,34.57,34.48,34.56,358400.0,24.4972,24.5611,24.4972,24.554,358400.0
2011-12-28 14:00:00,34.55,34.59,34.5,34.55,562200.0,24.5469,24.5753,24.5114,24.5469,562200.0
2011-12-28 14:30:00,34.55,34.56,34.5,34.51,430200.0,24.5469,24.554,24.5114,24.5185,430200.0
2011-12-28 15:00:00,34.51,34.6,34.48,34.5,750500.0,24.5185,24.5824,24.4972,24.5114,750500.0
2011-12-28 15:30:00,34.5,34.58,34.47,34.53,2100500.0,24.5114,24.5682,24.4901,24.5327,2100500.0
2011-12-29 09:30:00,34.7,34.77,34.65,34.73,923500.0,24.6535,24.7032,24.618,24.6748,923500.0
2011-12-29 10:00:00,34.73,34.89,34.72,34.87,1217800.0,24.6748,24.7885,24.6677,24.7743,1217800.0
2011-12-29 10:30:00,34.87,34.91,34.82,34.85,835500.0,24.7743,24.8027,24.7387,24.76,835500.0
2011-12-29 11:00:00,34.86,34.89,34.75,34.81,528900.0,24.7672,24.7885,24.689,24.7316,528900.0
2011-12-29 11:30:00,34.8,34.9,34.79,34.9,276400.0,24.7245,24.7956,24.7174,24.7956,276400.0
2011-12-29 12:00:00,34.9,34.9,34.82,34.85,221300.0,24.7956,24.7956,24.7387,24.76,221300.0
2011-12-29 12:30:00,34.86,34.86,34.8,34.83,235600.0,24.7672,24.7672,24.7245,24.7458,235600.0
2011-12-29 13:00:00,34.83,34.87,34.79,34.83,290300.0,24.7458,24.7743,24.7174,24.7458,290300.0
2011-12-29 13:30:00,34.83,34.89,34.8,34.83,178600.0,24.7458,24.7885,24.7245,24.7458,178600.0
2011-12-29 14:00:00,34.83,34.86,34.81,34.81,216900.0,24.7458,24.7672,24.7316,24.7316,216900.0
2011-12-29 14:30:00,34.82,34.83,34.75,34.8,472400.0,24.7387,24.7458,24.689,24.7245,472400.0
2011-12-29 15:00:00,34.8,34.94,34.8,34.87,758600.0,24.7245,24.824,24.7245,24.7743,758600.0
2011-12-29 15:30:00,34.87,34.9,34.79,34.84,2290300.0,24.7743,24.7956,24.7174,24.7529,2290300.0
2011-12-30 09:30:00,34.78,34.83,34.68,34.8,728800.0,24.7103,24.7458,24.6393,24.7245,728800.0
2011-12-30 10:00:00,34.8,34.86,34.77,34.82,487500.0,24.7245,24.7672,24.7032,24.7387,487500.0
2011-12-30 10:30:00,34.82,34.87,34.79,34.84,604600.0,24.7387,24.7743,24.7174,24.7529,604600.0
2011-12-30 11:00:00,34.84,34.91,34.82,34.88,518800.0,24.7529,24.8027,24.7387,24.7814,518800.0
2011-12-30 11:30:00,34.88,34.92,34.86,34.87,609500.0,24.7814,24.8098,24.7672,24.7743,609500.0
2011-12-30 12:00:00,34.87,34.9,34.84,34.87,328500.0,24.7743,24.7956,24.7529,24.7743,328500.0
2011-12-30 12:30:00,34.86,34.91,34.86,34.89,241800.0,24.7672,24.8027,24.7672,24.7885,241800.0
2011-12-30 13:00:00,34.9,34.93,34.88,34.9,589100.0,24.7956,24.8169,24.7814,24.7956,589100.0
2011-12-30 13:30:00,34.9,34.93,34.89,34.91,147100.0,24.7956,24.8169,24.7885,24.8027,147100.0
2011-12-30 14:00:00,34.91,34.93,34.83,34.86,351200.0,24.8027,24.8169,24.7458,24.7672,351200.0
2011-12-30 14:30:00,34.86,34.9,34.86,34.89,164700.0,24.7672,24.7956,24.7672,24.7885,164700.0
2011-12-30 15:00:00,34.9,34.97,34.9,34.96,392100.0,24.7956,24.8453,24.7956,24.8382,392100.0
2011-12-30 15:30:00,34.96,34.97,34.84,34.88,1731800.0,24.8382,24.8453,24.7529,24.7814,1731800.0
2012-01-03 09:30:00,35.81,35.98,35.78,35.92,2167900.0,25.4421,25.5629,25.4208,25.5203,2167900.0
2012-01-03 10:00:00,35.92,36.11,35.88,36.01,1593700.0,25.5203,25.6552,25.4918,25.5842,1593700.0
2012-01-03 10:30:00,36.01,36.07,35.95,36.04,1295600.0,25.5842,25.6268,25.5416,25.6055,1295600.0
2012-01-03 11:00:00,36.04,36.12,36.02,36.06,544100.0,25.6055,25.6623,25.5913,25.6197,544100.0
2012-01-03 11:30:00,36.06,36.11,35.97,36.0,618100.0,25.6197,25.6552,25.5558,25.5771,618100.0
2012-01-03 12:00:00,36.0,36.01,35.89,35.93,541100.0,25.5771,25.5842,25.4989,25.5274,541100.0
2012-01-03 12:30:00,35.93,35.93,35.8,35.86,1026000.0,25.5274,25.5274,25.435,25.4776,1026000.0
2012-01-03 13:00:00,35.85,35.88,35.79,35.82,561500.0,25.4705,25.4918,25.4279,25.4492,561500.0
2012-01-03 13:30:00,35.83,35.9,35.8,35.89,386800.0,25.4563,25.506,25.435,25.4989,386800.0
2012-01-03 14:00:00,35.89,36.03,35.88,36.02,872500.0,25.4989,25.5984,25.4918,25.5913,872500.0
2012-01-03 14:30:00,36.02,36.16,35.99,36.14,1441000.0,25.5913,25.6908,25.57,25.6766,1441000.0
2012-01-03 15:00:00,36.14,36.14,35.97,36.01,879600.0,25.6766,25.6766,25.5558,25.5842,879600.0
2012-01-03 15:30:00,36.01,36.04,35.84,35.98,3916600.0,25.5842,25.6055,25.4634,25.5629,3916600.0
2012-01-04 09:30:00,35.35,35.45,35.22,35.4,2315500.0,25.1153,25.1863,25.0229,25.1508,2315500.0
2012-01-04 10:00:00,35.4,35.41,35.25,35.35,977200.0,25.1508,25.1579,25.0442,25.1153,977200.0
2012-01-04 10:30:00,35.34,35.36,35.26,35.35,934000.0,25.1082,25.1224,25.0513,25.1153,934000.0
2012-01-04 11:00:00,35.35,35.4,35.33,35.37,698300.0,25.1153,25.1508,25.1011,25.1295,698300.0
2012-01-04 11:30:00,35.36,35.43,35.34,35.4,587000.0,25.1224,25.1721,25.1082,25.1508,587000.0
2012-01-04 12:00:00,35.41,35.47,35.4,35.47,696500.0,25.1579,25.2005,25.1508,25.2005,696500.0
2012-01-04 12:30:00,35.47,35.49,35.4,35.45,725500.0,25.2005,25.2147,25.1508,25.1863,725500.0
2012-01-04 13:00:00,35.46,35.46,35.33,35.39,945700.0,25.1934,25.1934,25.1011,25.1437,945700.0
2012-01-04 13:30:00,35.39,35.46,35.38,35.45,554000.0,25.1437,25.1934,25.1366,25.1863,554000.0
2012-01-04 14:00:00,35.45,35.46,35.37,35.4,584900.0,25.1863,25.1934,25.1295,25.1508,584900.0
2012-01-04 14:30:00,35.41,35.51,35.39,35.47,549800.0,25.1579,25.229,25.1437,25.2005,549800.0
2012-01-04 15:00:00,35.47,35.49,35.42,35.45,463500.0,25.2005,25.2147,25.165,25.1863,463500.0
2012-01-04 15:30:00,35.44,35.52,35.4,35.43,2424100.0,25.1792,25.2361,25.1508,25.1721,2424100.0
2012-01-05 09:30:00,35.44,35.52,35.23,35.28,2765300.0,25.1792,25.2361,25.03,25.0655,2765300.0
2012-01-05 10:00:00,35.27,35.49,35.16,35.46,1305400.0,25.0584,25.2147,24.9803,25.1934,1305400.0
2012-01-05 10:30:00,35.46,35.47,35.31,35.4,989300.0,25.1934,25.2005,25.0869,25.1508,989300.0
2012-01-05 11:00:00,35.4,35.55,35.36,35.55,675600.0,25.1508,25.2574,25.1224,25.2574,675600.0
2012-01-05 11:30:00,35.55,35.59,35.51,35.54,471700.0,25.2574,25.2858,25.229,25.2503,471700.0
2012-01-05 12:00:00,35.54,35.67,35.52,35.64,662400.0,25.2503,25.3426,25.2361,25.3213,662400.0
2012-01-05 12:30:00,35.65,35.72,35.58,35.7,447800.0,25.3284,25.3782,25.2787,25.3639,447800.0
2012-01-05 13:00:00,35.71,35.75,35.67,35.74,451400.0,25.3711,25.3995,25.3426,25.3924,451400.0
2012-01-05 13:30:00,35.74,35.79,35.72,35.72,373500.0,25.3924,25.4279,25.3782,25.3782,373500.0
2012-01-05 14:00:00,35.72,35.76,35.64,35.65,460300.0,25.3782,25.4066,25.3213,25.3284,460300.0
2012-01-05 14:30:00,35.65,35.68,35.61,35.62,335300.0,25.3284,25.3497,25.3,25.3071,335300.0
2012-01-05 15:00:00,35.62,35.72,35.6,35.68,583800.0,25.3071,25.3782,25.2929,25.3497,583800.0
2012-01-05 15:30:00,35.69,35.8,35.64,35.68,2956100.0,25.3568,25.435,25.3213,25.3497,2956100.0
2012-01-06 09:30:00,35.4,35.42,34.99,35.07,1890300.0,25.1508,25.165,24.8595,24.9163,1890300.0
2012-01-06 10:00:00,35.07,35.19,35.03,35.15,1345100.0,24.9163,25.0016,24.8879,24.9732,1345100.0
2012-01-06 10:30:00,35.15,35.29,35.12,35.18,1144800.0,24.9732,25.0727,24.9519,24.9945,1144800.0
2012-01-06 11:00:00,35.17,35.31,35.17,35.2,636700.0,24.9874,25.0869,24.9874,25.0087,636700.0
2012-01-06 11:30:00,35.2,35.26,35.19,35.21,629100.0,25.0087,25.0513,25.0016,25.0158,629100.0
2012-01-06 12:00:00,35.21,35.22,35.15,35.21,499100.0,25.0158,25.0229,24.9732,25.0158,499100.0
2012-01-06 12:30:00,35.21,35.24,35.14,35.19,347900.0,25.0158,25.0371,24.9661,25.0016,347900.0
2012-01-06 13:00:00,35.19,35.23,35.17,35.18,620300.0,25.0016,25.03,24.9874,24.9945,620300.0
2012-01-06 13:30:00,35.18,35.29,35.14,35.25,833400.0,24.9945,25.0727,24.9661,25.0442,833400.0
2012-01-06 14:00:00,35.25,35.28,35.2,35.24,472200.0,25.0442,25.0655,25.0087,25.0371,472200.0
2012-01-06 14:30:00,35.24,35.26,35.2,35.21,386200.0,25.0371,25.0513,25.0087,25.0158,386200.0
2012-01-06 15:00:00,35.21,35.24,35.2,35.24,759100.0,25.0158,25.0371,25.0087,25.0371,759100.0
2012-01-06 15:30:00,35.23,35.27,35.11,35.16,2798100.0,25.03,25.0584,24.9448,24.9803,2798100.0
2012-01-09 09:30:00,35.81,35.89,35.71,35.86,1827200.0,25.4421,25.4989,25.3711,25.4776,1827200.0
2012-01-09 10:00:00,35.86,35.99,35.79,35.98,1548900.0,25.4776,25.57,25.4279,25.5629,1548900.0
2012-01-09 10:30:00,35.98,35.99,35.79,35.83,1698200.0,25.5629,25.57,25.4279,25.4563,1698200.0
2012-01-09 11:00:00,35.82,35.87,35.67,35.74,1874600.0,25.4492,25.4847,25.3426,25.3924,1874600.0
2012-01-09 11:30:00,35.73,35.83,35.72,35.8,618500.0,25.3853,25.4563,25.3782,25.435,618500.0
2012-01-09 12:00:00,35.8,35.86,35.78,35.84,408000.0,25.435,25.4776,25.4208,25.4634,408000.0
2012-01-09 12:30:00,35.84,35.86,35.81,35.86,397500.0,25.4634,25.4776,25.4421,25.4776,397500.0
2012-01-09 13:00:00,35.87,35.9,35.84,35.89,348600.0,25.4847,25.506,25.4634,25.4989,348600.0
2012-01-09 13:30:00,35.9,35.95,35.86,35.95,316900.0,25.506,25.5416,25.4776,25.5416,316900.0
2012-01-09 14:00:00,35.94,35.98,35.92,35.95,477400.0,25.5345,25.5629,25.5203,25.5416,477400.0
2012-01-09 14:30:00,35.96,36.0,35.83,35.85,648800.0,25.5487,25.5771,25.4563,25.4705,648800.0
2012-01-09 15:00:00,35.86,35.93,35.84,35.89,458300.0,25.4776,25.5274,25.4634,25.4989,458300.0
2012-01-09 15:30:00,35.88,35.97,35.86,35.92,2392900.0,25.4918,25.5558,25.4776,25.5203,2392900.0
2012-01-10 09:30:00,36.67,36.95,36.67,36.9,4054100.0,26.0531,26.252,26.0531,26.2165,4054100.0
2012-01-10 10:00:00,36.9,37.04,36.88,37.01,3111100.0,26.2165,26.316,26.2023,26.2947,3111100.0
2012-01-10 10:30:00,37.01,37.09,36.96,37.02,1889600.0,26.2947,26.3515,26.2591,26.3018,1889600.0
2012-01-10 11:00:00,37.01,37.05,36.92,37.03,1734300.0,26.2947,26.3231,26.2307,26.3089,1734300.0
2012-01-10 11:30:00,37.04,37.06,36.93,36.99,2124600.0,26.316,26.3302,26.2378,26.2805,2124600.0
2012-01-10 12:00:00,36.99,37.0,36.82,36.83,485300.0,26.2805,26.2876,26.1597,26.1668,485300.0
2012-01-10 12:30:00,36.83,36.92,36.8,36.91,871000.0,26.1668,26.2307,26.1455,26.2236,871000.0
2012-01-10 13:00:00,36.91,36.91,36.8,36.9,686900.0,26.2236,26.2236,26.1455,26.2165,686900.0
2012-01-10 13:30:00,36.9,37.0,36.9,36.96,1087200.0,26.2165,26.2876,26.2165,26.2591,1087200.0
2012-01-10 14:00:00,36.96,36.99,36.9,36.9,588600.0,26.2591,26.2805,26.2165,26.2165,588600.0
2012-01-10 14:30:00,36.9,36.95,36.87,36.88,744500.0,26.2165,26.252,26.1952,26.2023,744500.0
2012-01-10 15:00:00,36.89,36.89,36.8,36.8,1639100.0,26.2094,26.2094,26.1455,26.1455,1639100.0
2012-01-10 15:30:00,36.8,36.82,36.69,36.76,3808000.0,26.1455,26.1597,26.0673,26.1171,3808000.0
2012-01-11 09:30:00,36.67,36.73,36.55,36.61,2150700.0,26.0531,26.0957,25.9679,26.0105,2150700.0
2012-01-11 10:00:00,36.62,36.68,36.54,36.64,1329300.0,26.0176,26.0602,25.9607,26.0318,1329300.0
2012-01-11 10:30:00,36.64,36.77,36.6,36.61,1018700.0,26.0318,26.1242,26.0034,26.0105,1018700.0
2012-01-11 11:00:00,36.61,36.66,36.59,36.59,713100.0,26.0105,26.046,25.9963,25.9963,713100.0
2012-01-11 11:30:00,36.59,36.72,36.59,36.65,651900.0,25.9963,26.0886,25.9963,26.0389,651900.0
2012-01-11 12:00:00,36.65,36.7,36.62,36.65,432200.0,26.0389,26.0744,26.0176,26.0389,432200.0
2012-01-11 12:30:00,36.65,36.72,36.63,36.68,305000.0,26.0389,26.0886,26.0247,26.0602,305000.0
2012-01-11 13:00:00,36.68,36.7,36.62,36.67,928800.0,26.0602,26.0744,26.0176,26.0531,928800.0
2012-01-11 13:30:00,36.67,36.75,36.61,36.66,729200.0,26.0531,26.1099,26.0105,26.046,729200.0
2012-01-11 14:00:00,36.65,36.69,36.59,36.62,434500.0,26.0389,26.0673,25.9963,26.0176,434500.0
2012-01-11 14:30:00,36.61,36.73,36.57,36.62,973400.0,26.0105,26.0957,25.9821,26.0176,973400.0
2012-01-11 15:00:00,36.62,36.78,36.61,36.76,1038900.0,26.0176,26.1313,26.0105,26.1171,1038900.0
2012-01-11 15:30:00,36.76,36.81,36.72,36.75,1610600.0,26.1171,26.1526,26.0886,26.1099,1610600.0
2012-01-12 09:30:00,36.81,36.94,36.66,36.74,1666100.0,26.1526,26.2449,26.046,26.1028,1666100.0
2012-01-12 10:00:00,36.73,36.78,36.6,36.64,1194300.0,26.0957,26.1313,26.0034,26.0318,1194300.0
2012-01-12 10:30:00,36.64,36.65,36.5,36.6,983800.0,26.0318,26.0389,25.9323,26.0034,983800.0
2012-01-12 11:00:00,36.6,36.67,36.58,36.64,513600.0,26.0034,26.0531,25.9892,26.0318,513600.0
2012-01-12 11:30:00,36.64,36.71,36.61,36.68,387400.0,26.0318,26.0815,26.0105,26.0602,387400.0
2012-01-12 12:00:00,36.69,36.76,36.67,36.75,385100.0,26.0673,26.1171,26.0531,26.1099,385100.0
2012-01-12 12:30:00,36.75,36.81,36.73,36.79,276300.0,26.1099,26.1526,26.0957,26.1384,276300.0
2012-01-12 13:00:00,36.79,36.85,36.76,36.77,813300.0,26.1384,26.181,26.1171,26.1242,813300.0
2012-01-12 13:30:00,36.77,36.77,36.7,36.75,330900.0,26.1242,26.1242,26.0744,26.1099,330900.0
2012-01-12 14:00:00,36.76,36.79,36.69,36.73,468900.0,26.1171,26.1384,26.0673,26.0957,468900.0
2012-01-12 14:30:00,36.74,36.89,36.73,36.83,763500.0,26.1028,26.2094,26.0957,26.1668,763500.0
2012-01-12 15:00:00,36.82,36.87,36.77,36.85,688000.0,26.1597,26.1952,26.1242,26.181,688000.0
2012-01-12 15:30:00,36.85,36.87,36.76,36.81,1558300.0,26.181,26.1952,26.1171,26.1526,1558300.0
2012-01-13 09:30:00,36.49,36.61,36.38,36.58,2496400.0,25.9252,26.0105,25.8471,25.9892,2496400.0
2012-01-13 10:00:00,36.57,36.59,36.28,36.42,2161700.0,25.9821,25.9963,25.776,25.8755,2161700.0
2012-01-13 10:30:00,36.42,36.53,36.35,36.53,1675100.0,25.8755,25.9536,25.8258,25.9536,1675100.0
2012-01-13 11:00:00,36.52,36.65,36.51,36.64,889000.0,25.9465,26.0389,25.9394,26.0318,889000.0
2012-01-13 11:30:00,36.65,36.69,36.59,36.59,357700.0,26.0389,26.0673,25.9963,25.9963,357700.0
2012-01-13 12:00:00,36.58,36.6,36.53,36.58,350100.0,25.9892,26.0034,25.9536,25.9892,350100.0
2012-01-13 12:30:00,36.58,36.62,36.51,36.62,423900.0,25.9892,26.0176,25.9394,26.0176,423900.0
2012-01-13 13:00:00,36.61,36.61,36.51,36.56,306000.0,26.0105,26.0105,25.9394,25.975,306000.0
2012-01-13 13:30:00,36.56,36.69,36.54,36.63,275100.0,25.975,26.0673,25.9607,26.0247,275100.0
2012-01-13 14:00:00,36.64,36.77,36.61,36.73,1527100.0,26.0318,26.1242,26.0105,26.0957,1527100.0
2012-01-13 14:30:00,36.73,36.79,36.7,36.76,607200.0,26.0957,26.1384,26.0744,26.1171,607200.0
2012-01-13 15:00:00,36.76,36.83,36.71,36.76,948400.0,26.1171,26.1668,26.0815,26.1171,948400.0
2012-01-13 15:30:00,36.75,36.79,36.7,36.75,2497900.0,26.1099,26.1384,26.0744,26.1099,2497900.0
2012-01-17 09:30:00,37.71,37.74,37.53,37.54,4927400.0,26.792,26.8133,26.6641,26.6712,4927400.0
2012-01-17 10:00:00,37.55,37.56,37.44,37.51,2020700.0,26.6783,26.6854,26.6002,26.6499,2020700.0
2012-01-17 10:30:00,37.52,37.61,37.49,37.58,2265800.0,26.657,26.721,26.6357,26.6996,2265800.0
2012-01-17 11:00:00,37.58,37.72,37.54,37.68,2072400.0,26.6996,26.7991,26.6712,26.7707,2072400.0
2012-01-17 11:30:00,37.68,37.76,37.67,37.71,1169300.0,26.7707,26.8275,26.7636,26.792,1169300.0
2012-01-17 12:00:00,37.71,37.76,37.69,37.7,503400.0,26.792,26.8275,26.7778,26.7849,503400.0
2012-01-17 12:30:00,37.7,37.71,37.62,37.66,608900.0,26.7849,26.792,26.7281,26.7565,608900.0
2012-01-17 13:00:00,37.65,37.68,37.6,37.63,728400.0,26.7494,26.7707,26.7139,26.7352,728400.0
2012-01-17 13:30:00,37.61,37.68,37.58,37.62,514700.0,26.721,26.7707,26.6996,26.7281,514700.0
2012-01-17 14:00:00,37.63,37.66,37.59,37.62,476100.0,26.7352,26.7565,26.7067,26.7281,476100.0
2012-01-17 14:30:00,37.62,37.63,37.48,37.53,1016300.0,26.7281,26.7352,26.6286,26.6641,1016300.0
2012-01-17 15:00:00,37.53,37.57,37.44,37.54,1225600.0,26.6641,26.6925,26.6002,26.6712,1225600.0
2012-01-17 15:30:00,37.54,37.64,37.51,37.64,3705200.0,26.6712,26.7423,26.6499,26.7423,3705200.0
2012-01-18 09:30:00,37.65,37.81,37.57,37.78,1915300.0,26.7494,26.8631,26.6925,26.8417,1915300.0
2012-01-18 10:00:00,37.78,38.0,37.78,37.95,2332100.0,26.8417,26.998,26.8417,26.9625,2332100.0
2012-01-18 10:30:00,37.95,37.99,37.92,37.93,800000.0,26.9625,26.9909,26.9412,26.9483,800000.0
2012-01-18 11:00:00,37.94,38.03,37.8,37.82,2122000.0,26.9554,27.0194,26.8559,26.8702,2122000.0
2012-01-18 11:30:00,37.81,37.86,37.73,37.81,1252300.0,26.8631,26.8986,26.8062,26.8631,1252300.0
2012-01-18 12:00:00,37.81,38.04,37.8,38.04,770200.0,26.8631,27.0265,26.8559,27.0265,770200.0
2012-01-18 12:30:00,38.04,38.05,37.97,38.0,978600.0,27.0265,27.0336,26.9767,26.998,978600.0
2012-01-18 13:00:00,38.01,38.04,38.0,38.04,770600.0,27.0051,27.0265,26.998,27.0265,770600.0
2012-01-18 13:30:00,38.04,38.1,37.97,37.98,486300.0,27.0265,27.0691,26.9767,26.9838,486300.0
2012-01-18 14:00:00,37.98,38.13,37.97,38.13,718000.0,26.9838,27.0904,26.9767,27.0904,718000.0
2012-01-18 14:30:00,38.13,38.14,38.05,38.13,832300.0,27.0904,27.0975,27.0336,27.0904,832300.0
2012-01-18 15:00:00,38.14,38.29,38.13,38.24,1884400.0,27.0975,27.2041,27.0904,27.1686,1884400.0
2012-01-18 15:30:00,38.23,38.33,38.22,38.31,5549700.0,27.1615,27.2325,27.1543,27.2183,5549700.0
2012-01-19 09:30:00,38.65,38.65,38.53,38.56,2587300.0,27.4598,27.4598,27.3746,27.3959,2587300.0
2012-01-19 10:00:00,38.56,38.59,38.37,38.59,2069200.0,27.3959,27.4172,27.2609,27.4172,2069200.0
2012-01-19 10:30:00,38.59,38.7,38.56,38.64,1536000.0,27.4172,27.4954,27.3959,27.4527,1536000.0
2012-01-19 11:00:00,38.64,38.76,38.63,38.74,1211500.0,27.4527,27.538,27.4456,27.5238,1211500.0
2012-01-19 11:30:00,38.74,38.79,38.69,38.71,1054900.0,27.5238,27.5593,27.4883,27.5025,1054900.0
2012-01-19 12:00:00,38.72,38.77,38.67,38.7,877900.0,27.5096,27.5451,27.4741,27.4954,877900.0
2012-01-19 12:30:00,38.69,38.69,38.6,38.64,600500.0,27.4883,27.4883,27.4243,27.4527,600500.0
2012-01-19 13:00:00,38.64,38.77,38.64,38.76,549800.0,27.4527,27.5451,27.4527,27.538,549800.0
2012-01-19 13:30:00,38.75,38.77,38.64,38.64,603200.0,27.5309,27.5451,27.4527,27.4527,603200.0
2012-01-19 14:00:00,38.64,38.75,38.64,38.71,672500.0,27.4527,27.5309,27.4527,27.5025,672500.0
2012-01-19 14:30:00,38.69,38.71,38.62,38.64,820000.0,27.4883,27.5025,27.4385,27.4527,820000.0
2012-01-19 15:00:00,38.65,38.75,38.63,38.69,1347600.0,27.4598,27.5309,27.4456,27.4883,1347600.0
2012-01-19 15:30:00,38.7,38.73,38.54,38.62,3411200.0,27.4954,27.5167,27.3817,27.4385,3411200.0
2012-01-20 09:30:00,38.37,38.44,38.2,38.34,2526300.0,27.2609,27.3106,27.1401,27.2396,2526300.0
2012-01-20 10:00:00,38.34,38.46,38.24,38.46,1769100.0,27.2396,27.3249,27.1686,27.3249,1769100.0
2012-01-20 10:30:00,38.46,38.51,38.43,38.46,1434800.0,27.3249,27.3604,27.3035,27.3249,1434800.0
2012-01-20 11:00:00,38.46,38.48,38.35,38.39,883100.0,27.3249,27.3391,27.2467,27.2751,883100.0
2012-01-20 11:30:00,38.4,38.4,38.33,38.34,397900.0,27.2822,27.2822,27.2325,27.2396,397900.0
2012-01-20 12:00:00,38.34,38.36,38.29,38.35,424400.0,27.2396,27.2538,27.2041,27.2467,424400.0
2012-01-20 12:30:00,38.34,38.4,38.34,38.37,297600.0,27.2396,27.2822,27.2396,27.2609,297600.0
2012-01-20 13:00:00,38.38,38.49,38.37,38.48,589500.0,27.268,27.3462,27.2609,27.3391,589500.0
2012-01-20 13:30:00,38.48,38.59,38.47,38.57,1391700.0,27.3391,27.4172,27.332,27.403,1391700.0
2012-01-20 14:00:00,38.57,38.59,38.51,38.52,703500.0,27.403,27.4172,27.3604,27.3675,703500.0
2012-01-20 14:30:00,38.52,38.56,38.47,38.51,1068800.0,27.3675,27.3959,27.332,27.3604,1068800.0
2012-01-20 15:00:00,38.52,38.56,38.5,38.55,934700.0,27.3675,27.3959,27.3533,27.3888,934700.0
2012-01-20 15:30:00,38.54,38.7,38.5,38.65,2978300.0,27.3817,27.4954,27.3533,27.4598,2978300.0
2012-01-23 09:30:00,38.73,39.06,38.69,39.05,1866500.0,27.5167,27.7511,27.4883,27.744,1866500.0
2012-01-23 10:00:00,39.05,39.33,39.03,39.13,2143500.0,27.744,27.943,27.7298,27.8009,2143500.0
2012-01-23 10:30:00,39.13,39.26,39.09,39.1,2162600.0,27.8009,27.8932,27.7725,27.7796,2162600.0
2012-01-23 11:00:00,39.11,39.11,38.94,39.09,1230500.0,27.7867,27.7867,27.6659,27.7725,1230500.0
2012-01-23 11:30:00,39.09,39.11,38.9,38.94,606200.0,27.7725,27.7867,27.6375,27.6659,606200.0
2012-01-23 12:00:00,38.94,38.96,38.73,38.82,645900.0,27.6659,27.6801,27.5167,27.5806,645900.0
2012-01-23 12:30:00,38.82,38.87,38.79,38.8,257100.0,27.5806,27.6162,27.5593,27.5664,257100.0
2012-01-23 13:00:00,38.8,38.87,38.79,38.86,334800.0,27.5664,27.6162,27.5593,27.609,334800.0
2012-01-23 13:30:00,38.86,38.92,38.82,38.91,326700.0,27.609,27.6517,27.5806,27.6446,326700.0
2012-01-23 14:00:00,38.91,38.95,38.87,38.9,304700.0,27.6446,27.673,27.6162,27.6375,304700.0
2012-01-23 14:30:00,38.91,38.93,38.8,38.9,345500.0,27.6446,27.6588,27.5664,27.6375,345500.0
2012-01-23 15:00:00,38.9,39.01,38.85,38.98,687900.0,27.6375,27.7156,27.6019,27.6943,687900.0
2012-01-23 15:30:00,38.98,38.99,38.83,38.84,1992500.0,27.6943,27.7014,27.5877,27.5948,1992500.0
2012-01-24 09:30:00,38.56,38.66,38.46,38.6,2126900.0,27.3959,27.467,27.3249,27.4243,2126900.0
2012-01-24 10:00:00,38.6,38.85,38.56,38.82,2752400.0,27.4243,27.6019,27.3959,27.5806,2752400.0
2012-01-24 10:30:00,38.82,39.0,38.77,38.97,2002300.0,27.5806,27.7085,27.5451,27.6872,2002300.0
2012-01-24 11:00:00,38.98,39.06,38.92,39.05,1102600.0,27.6943,27.7511,27.6517,27.744,1102600.0
2012-01-24 11:30:00,39.05,39.06,38.94,38.96,821500.0,27.744,27.7511,27.6659,27.6801,821500.0
2012-01-24 12:00:00,38.96,39.0,38.92,38.94,468700.0,27.6801,27.7085,27.6517,27.6659,468700.0
2012-01-24 12:30:00,38.94,38.99,38.93,38.98,256200.0,27.6659,27.7014,27.6588,27.6943,256200.0
2012-01-24 13:00:00,38.97,38.98,38.88,38.91,396800.0,27.6872,27.6943,27.6233,27.6446,396800.0
2012-01-24 13:30:00,38.91,38.97,38.87,38.96,342400.0,27.6446,27.6872,27.6162,27.6801,342400.0
2012-01-24 14:00:00,38.96,38.99,38.95,38.96,329200.0,27.6801,27.7014,27.673,27.6801,329200.0
2012-01-24 14:30:00,38.97,39.02,38.94,38.96,510600.0,27.6872,27.7227,27.6659,27.6801,510600.0
2012-01-24 15:00:00,38.95,39.04,38.93,39.01,1179700.0,27.673,27.7369,27.6588,27.7156,1179700.0
2012-01-24 15:30:00,39.0,39.02,38.9,38.98,1510500.0,27.7085,27.7227,27.6375,27.6943,1510500.0
2012-01-25 09:30:00,38.84,38.93,38.71,38.73,940600.0,27.5948,27.6588,27.5025,27.5167,940600.0
2012-01-25 10:00:00,38.73,38.87,38.68,38.83,601200.0,27.5167,27.6162,27.4812,27.5877,601200.0
2012-01-25 10:30:00,38.84,38.88,38.75,38.87,540500.0,27.5948,27.6233,27.5309,27.6162,540500.0
2012-01-25 11:00:00,38.86,38.96,38.86,38.93,684600.0,27.609,27.6801,27.609,27.6588,684600.0
2012-01-25 11:30:00,38.93,38.97,38.86,38.89,449100.0,27.6588,27.6872,27.609,27.6304,449100.0
2012-01-25 12:00:00,38.89,38.91,38.78,38.87,525600.0,27.6304,27.6446,27.5522,27.6162,525600.0
2012-01-25 12:30:00,38.87,39.04,38.78,39.0,1765000.0,27.6162,27.7369,27.5522,27.7085,1765000.0
2012-01-25 13:00:00,39.0,39.33,39.0,39.27,1526000.0,27.7085,27.943,27.7085,27.9003,1526000.0
2012-01-25 13:30:00,39.28,39.47,39.22,39.47,1528800.0,27.9074,28.0424,27.8648,28.0424,1528800.0
2012-01-25 14:00:00,39.46,39.47,39.14,39.21,1193200.0,28.0353,28.0424,27.808,27.8577,1193200.0
2012-01-25 14:30:00,39.21,39.35,39.21,39.3,573500.0,27.8577,27.9572,27.8577,27.9217,573500.0
2012-01-25 15:00:00,39.3,39.43,39.25,39.41,981000.0,27.9217,28.014,27.8861,27.9998,981000.0
2012-01-25 15:30:00,39.4,39.51,39.39,39.41,3506200.0,27.9927,28.0709,27.9856,27.9998,3506200.0
2012-01-26 09:30:00,39.66,39.8,39.54,39.78,2465500.0,28.1774,28.2769,28.0922,28.2627,2465500.0
2012-01-26 10:00:00,39.79,39.79,39.48,39.48,2101500.0,28.2698,28.2698,28.0495,28.0495,2101500.0
2012-01-26 10:30:00,39.49,39.5,39.4,39.42,1239100.0,28.0566,28.0638,27.9927,28.0069,1239100.0
2012-01-26 11:00:00,39.42,39.53,39.39,39.51,1384400.0,28.0069,28.0851,27.9856,28.0709,1384400.0
2012-01-26 11:30:00,39.5,39.52,39.39,39.39,663600.0,28.0638,28.078,27.9856,27.9856,663600.0
2012-01-26 12:00:00,39.4,39.43,39.3,39.35,442800.0,27.9927,28.014,27.9217,27.9572,442800.0
2012-01-26 12:30:00,39.34,39.44,39.33,39.4,386900.0,27.9501,28.0211,27.943,27.9927,386900.0
2012-01-26 13:00:00,39.4,39.43,39.37,39.38,412100.0,27.9927,28.014,27.9714,27.9785,412100.0
2012-01-26 13:30:00,39.37,39.39,39.24,39.29,633800.0,27.9714,27.9856,27.879,27.9146,633800.0
2012-01-26 14:00:00,39.3,39.31,39.16,39.2,608800.0,27.9217,27.9288,27.8222,27.8506,608800.0
2012-01-26 14:30:00,39.2,39.28,39.18,39.21,532600.0,27.8506,27.9074,27.8364,27.8577,532600.0
2012-01-26 15:00:00,39.2,39.23,39.07,39.09,1054500.0,27.8506,27.8719,27.7582,27.7725,1054500.0
2012-01-26 15:30:00,39.08,39.25,39.08,39.18,2660700.0,27.7654,27.8861,27.7654,27.8364,2660700.0
2012-01-27 09:30:00,39.31,39.48,39.22,39.42,1459300.0,27.9288,28.0495,27.8648,28.0069,1459300.0
2012-01-27 10:00:00,39.42,39.51,39.32,39.48,1752100.0,28.0069,28.0709,27.9359,28.0495,1752100.0
2012-01-27 10:30:00,39.48,39.53,39.31,39.38,1143700.0,28.0495,28.0851,27.9288,27.9785,1143700.0
2012-01-27 11:00:00,39.39,39.49,39.39,39.47,668900.0,27.9856,28.0566,27.9856,28.0424,668900.0
2012-01-27 11:30:00,39.47,39.47,39.34,39.42,773300.0,28.0424,28.0424,27.9501,28.0069,773300.0
2012-01-27 12:00:00,39.42,39.47,39.34,39.4,430300.0,28.0069,28.0424,27.9501,27.9927,430300.0
2012-01-27 12:30:00,39.4,39.47,39.35,39.38,442100.0,27.9927,28.0424,27.9572,27.9785,442100.0
2012-01-27 13:00:00,39.38,39.52,39.34,39.44,758100.0,27.9785,28.078,27.9501,28.0211,758100.0
2012-01-27 13:30:00,39.44,39.54,39.42,39.54,307200.0,28.0211,28.0922,28.0069,28.0922,307200.0
2012-01-27 14:00:00,39.54,39.57,39.48,39.52,305800.0,28.0922,28.1135,28.0495,28.078,305800.0
2012-01-27 14:30:00,39.51,39.6,39.51,39.57,517800.0,28.0709,28.1348,28.0709,28.1135,517800.0
2012-01-27 15:00:00,39.57,39.67,39.57,39.63,769200.0,28.1135,28.1845,28.1135,28.1561,769200.0
2012-01-27 15:30:00,39.63,39.63,39.51,39.6,1710500.0,28.1561,28.1561,28.0709,28.1348,1710500.0
2012-01-30 09:30:00,38.34,38.41,38.17,38.24,3474900.0,27.2396,27.2893,27.1188,27.1686,3474900.0
2012-01-30 10:00:00,38.23,38.24,38.07,38.11,2336300.0,27.1615,27.1686,27.0478,27.0762,2336300.0
2012-01-30 10:30:00,38.1,38.31,38.1,38.31,1619000.0,27.0691,27.2183,27.0691,27.2183,1619000.0
2012-01-30 11:00:00,38.3,38.42,38.3,38.36,1233700.0,27.2112,27.2964,27.2112,27.2538,1233700.0
2012-01-30 11:30:00,38.37,38.38,38.31,38.38,620300.0,27.2609,27.268,27.2183,27.268,620300.0
2012-01-30 12:00:00,38.38,38.46,38.36,38.43,521800.0,27.268,27.3249,27.2538,27.3035,521800.0
2012-01-30 12:30:00,38.43,38.44,38.38,38.42,316100.0,27.3035,27.3106,27.268,27.2964,316100.0
2012-01-30 13:00:00,38.43,38.44,38.37,38.4,496400.0,27.3035,27.3106,27.2609,27.2822,496400.0
2012-01-30 13:30:00,38.4,38.55,38.39,38.49,641800.0,27.2822,27.3888,27.2751,27.3462,641800.0
2012-01-30 14:00:00,38.48,38.59,38.47,38.55,426900.0,27.3391,27.4172,27.332,27.3888,426900.0
2012-01-30 14:30:00,38.55,38.71,38.55,38.58,1079600.0,27.3888,27.5025,27.3888,27.4101,1079600.0
2012-01-30 15:00:00,38.58,38.63,38.51,38.57,1318100.0,27.4101,27.4456,27.3604,27.403,1318100.0
2012-01-30 15:30:00,38.58,38.59,38.48,38.5,3112400.0,27.4101,27.4172,27.3391,27.3533,3112400.0
2012-01-31 09:30:00,38.94,38.95,38.61,38.7,3267000.0,27.6659,27.673,27.4314,27.4954,3267000.0
2012-01-31 10:00:00,38.71,38.76,38.52,38.71,2071400.0,27.5025,27.538,27.3675,27.5025,2071400.0
2012-01-31 10:30:00,38.71,38.73,38.5,38.58,913100.0,27.5025,27.5167,27.3533,27.4101,913100.0
2012-01-31 11:00:00,38.59,38.61,38.47,38.52,1287400.0,27.4172,27.4314,27.332,27.3675,1287400.0
2012-01-31 11:30:00,38.52,38.62,38.5,38.57,805900.0,27.3675,27.4385,27.3533,27.403,805900.0
2012-01-31 12:00:00,38.56,38.7,38.53,38.69,913100.0,27.3959,27.4954,27.3746,27.4883,913100.0
2012-01-31 12:30:00,38.7,38.77,38.66,38.67,494200.0,27.4954,27.5451,27.467,27.4741,494200.0
2012-01-31 13:00:00,38.66,38.78,38.66,38.77,418000.0,27.467,27.5522,27.467,27.5451,418000.0
2012-01-31 13:30:00,38.78,38.78,38.64,38.66,279900.0,27.5522,27.5522,27.4527,27.467,279900.0
2012-01-31 14:00:00,38.66,38.78,38.64,38.75,412700.0,27.467,27.5522,27.4527,27.5309,412700.0
2012-01-31 14:30:00,38.76,38.8,38.71,38.79,237200.0,27.538,27.5664,27.5025,27.5593,237200.0
2012-01-31 15:00:00,38.79,38.84,38.74,38.82,509700.0,27.5593,27.5948,27.5238,27.5806,509700.0
2012-01-31 15:30:00,38.82,38.84,38.68,38.81,1419600.0,27.5806,27.5948,27.4812,27.5735,1419600.0
2012-02-01 09:30:00,39.3,39.44,39.19,39.26,2352100.0,27.9217,28.0211,27.8435,27.8932,2352100.0
2012-02-01 10:00:00,39.26,39.58,39.21,39.53,2921000.0,27.8932,28.1206,27.8577,28.0851,2921000.0
2012-02-01 10:30:00,39.53,39.57,39.47,39.55,1071000.0,28.0851,28.1135,28.0424,28.0993,1071000.0
2012-02-01 11:00:00,39.55,39.57,39.43,39.46,733500.0,28.0993,28.1135,28.014,28.0353,733500.0
2012-02-01 11:30:00,39.46,39.48,39.39,39.42,862500.0,28.0353,28.0495,27.9856,28.0069,862500.0
2012-02-01 12:00:00,39.42,39.53,39.4,39.5,760800.0,28.0069,28.0851,27.9927,28.0638,760800.0
2012-02-01 12:30:00,39.5,39.57,39.47,39.56,567900.0,28.0638,28.1135,28.0424,28.1064,567900.0
2012-02-01 13:00:00,39.55,39.74,39.55,39.66,2024600.0,28.0993,28.2343,28.0993,28.1774,2024600.0
2012-02-01 13:30:00,39.66,39.72,39.58,39.6,885500.0,28.1774,28.2201,28.1206,28.1348,885500.0
2012-02-01 14:00:00,39.59,39.62,39.55,39.58,637200.0,28.1277,28.149,28.0993,28.1206,637200.0
2012-02-01 14:30:00,39.59,39.6,39.5,39.57,894200.0,28.1277,28.1348,28.0638,28.1135,894200.0
2012-02-01 15:00:00,39.57,39.66,39.5,39.51,1322900.0,28.1135,28.1774,28.0638,28.0709,1322900.0
2012-02-01 15:30:00,39.51,39.53,39.38,39.43,2746400.0,28.0709,28.0851,27.9785,28.014,2746400.0
2012-02-02 09:30:00,39.88,39.95,39.79,39.9,1962300.0,28.3337,28.3835,28.2698,28.3479,1962300.0
2012-02-02 10:00:00,39.9,40.04,39.89,40.03,1638800.0,28.3479,28.4474,28.3408,28.4403,1638800.0
2012-02-02 10:30:00,40.04,40.21,40.02,40.14,1594400.0,28.4474,28.5682,28.4332,28.5185,1594400.0
2012-02-02 11:00:00,40.15,40.22,40.13,40.18,1475600.0,28.5256,28.5753,28.5114,28.5469,1475600.0
2012-02-02 11:30:00,40.17,40.19,40.05,40.1,718500.0,28.5398,28.554,28.4545,28.49,718500.0
2012-02-02 12:00:00,40.11,40.13,39.91,39.97,1075800.0,28.4971,28.5114,28.355,28.3977,1075800.0
2012-02-02 12:30:00,39.97,39.97,39.8,39.93,1146000.0,28.3977,28.3977,28.2769,28.3693,1146000.0
2012-02-02 13:00:00,39.94,39.97,39.87,39.91,449200.0,28.3764,28.3977,28.3266,28.355,449200.0
2012-02-02 13:30:00,39.91,39.99,39.91,39.96,303100.0,28.355,28.4119,28.355,28.3906,303100.0
2012-02-02 14:00:00,39.96,39.99,39.93,39.96,243900.0,28.3906,28.4119,28.3693,28.3906,243900.0
2012-02-02 14:30:00,39.96,39.98,39.89,39.92,358000.0,28.3906,28.4048,28.3408,28.3622,358000.0
2012-02-02 15:00:00,39.92,39.95,39.91,39.93,644200.0,28.3622,28.3835,28.355,28.3693,644200.0
2012-02-02 15:30:00,39.93,40.0,39.89,39.92,2525300.0,28.3693,28.419,28.3408,28.3622,2525300.0
2012-02-03 09:30:00,40.44,40.52,40.3,40.37,2193000.0,28.7316,28.7884,28.6321,28.6819,2193000.0
2012-02-03 10:00:00,40.38,40.52,40.33,40.37,1873900.0,28.689,28.7884,28.6534,28.6819,1873900.0
2012-02-03 10:30:00,40.38,40.45,40.35,40.42,1271800.0,28.689,28.7387,28.6677,28.7174,1271800.0
2012-02-03 11:00:00,40.42,40.52,40.38,40.51,773900.0,28.7174,28.7884,28.689,28.7813,773900.0
2012-02-03 11:30:00,40.52,40.57,40.48,40.51,791100.0,28.7884,28.824,28.76,28.7813,791100.0
2012-02-03 12:00:00,40.51,40.58,40.49,40.58,555200.0,28.7813,28.8311,28.7671,28.8311,555200.0
2012-02-03 12:30:00,40.57,40.64,40.54,40.57,799300.0,28.824,28.8737,28.8026,28.824,799300.0
2012-02-03 13:00:00,40.57,40.59,40.54,40.57,433200.0,28.824,28.8382,28.8026,28.824,433200.0
2012-02-03 13:30:00,40.57,40.57,40.46,40.47,622100.0,28.824,28.824,28.7458,28.7529,622100.0
2012-02-03 14:00:00,40.47,40.67,40.46,40.55,3676500.0,28.7529,28.895,28.7458,28.8098,3676500.0
2012-02-03 14:30:00,40.54,40.56,40.51,40.52,1256500.0,28.8026,28.8169,28.7813,28.7884,1256500.0
2012-02-03 15:00:00,40.53,40.53,40.46,40.48,670000.0,28.7955,28.7955,28.7458,28.76,670000.0
2012-02-03 15:30:00,40.48,40.53,40.39,40.5,4017400.0,28.76,28.7955,28.6961,28.7742,4017400.0
2012-02-06 09:30:00,39.8,39.92,39.76,39.84,1935300.0,28.2769,28.3622,28.2485,28.3053,1935300.0
2012-02-06 10:00:00,39.84,39.94,39.84,39.86,1133900.0,28.3053,28.3764,28.3053,28.3195,1133900.0
2012-02-06 10:30:00,39.85,39.87,39.78,39.87,733200.0,28.3124,28.3266,28.2627,28.3266,733200.0
2012-02-06 11:00:00,39.86,39.96,39.84,39.9,1109400.0,28.3195,28.3906,28.3053,28.3479,1109400.0
2012-02-06 11:30:00,39.89,39.9,39.8,39.86,688900.0,28.3408,28.3479,28.2769,28.3195,688900.0
2012-02-06 12:00:00,39.87,39.89,39.76,39.78,868300.0,28.3266,28.3408,28.2485,28.2627,868300.0
2012-02-06 12:30:00,39.77,39.84,39.76,39.82,598000.0,28.2556,28.3053,28.2485,28.2911,598000.0
2012-02-06 13:00:00,39.83,39.84,39.78,39.8,647800.0,28.2982,28.3053,28.2627,28.2769,647800.0
2012-02-06 13:30:00,39.8,39.83,39.73,39.76,451000.0,28.2769,28.2982,28.2272,28.2485,451000.0
2012-02-06 14:00:00,39.75,39.85,39.75,39.84,366800.0,28.2414,28.3124,28.2414,28.3053,366800.0
2012-02-06 14:30:00,39.84,39.88,39.79,39.79,793800.0,28.3053,28.3337,28.2698,28.2698,793800.0
2012-02-06 15:00:00,39.8,39.87,39.8,39.84,601500.0,28.2769,28.3266,28.2769,28.3053,601500.0
2012-02-06 15:30:00,39.85,39.95,39.83,39.88,1909800.0,28.3124,28.3835,28.2982,28.3337,1909800.0
2012-02-07 09:30:00,39.59,39.64,39.39,39.42,1411300.0,28.1277,28.1632,27.9856,28.0069,1411300.0
2012-02-07 10:00:00,39.42,39.55,39.33,39.51,1564700.0,28.0069,28.0993,27.943,28.0709,1564700.0
2012-02-07 10:30:00,39.5,39.74,39.5,39.71,881300.0,28.0638,28.2343,28.0638,28.213,881300.0
2012-02-07 11:00:00,39.72,39.82,39.72,39.82,870900.0,28.2201,28.2911,28.2201,28.2911,870900.0
2012-02-07 11:30:00,39.82,39.84,39.75,39.78,909200.0,28.2911,28.3053,28.2414,28.2627,909200.0
2012-02-07 12:00:00,39.78,39.8,39.75,39.76,303000.0,28.2627,28.2769,28.2414,28.2485,303000.0
2012-02-07 12:30:00,39.76,39.77,39.73,39.77,209400.0,28.2485,28.2556,28.2272,28.2556,209400.0
2012-02-07 13:00:00,39.76,39.82,39.71,39.75,359400.0,28.2485,28.2911,28.213,28.2414,359400.0
2012-02-07 13:30:00,39.75,39.82,39.73,39.77,376900.0,28.2414,28.2911,28.2272,28.2556,376900.0
2012-02-07 14:00:00,39.78,39.8,39.66,39.69,1168300.0,28.2627,28.2769,28.1774,28.1987,1168300.0
2012-02-07 14:30:00,39.68,39.7,39.63,39.67,1054300.0,28.1916,28.2058,28.1561,28.1845,1054300.0
2012-02-07 15:00:00,39.67,39.79,39.66,39.76,564500.0,28.1845,28.2698,28.1774,28.2485,564500.0
2012-02-07 15:30:00,39.76,39.82,39.7,39.7,1719700.0,28.2485,28.2911,28.2058,28.2058,1719700.0
2012-02-08 09:30:00,40.07,40.34,40.03,40.32,3978400.0,28.4687,28.6606,28.4403,28.6463,3978400.0
2012-02-08 10:00:00,40.31,40.41,40.3,40.38,1020800.0,28.6392,28.7103,28.6321,28.689,1020800.0
2012-02-08 10:30:00,40.37,40.38,40.21,40.35,1695800.0,28.6819,28.689,28.5682,28.6677,1695800.0
2012-02-08 11:00:00,40.35,40.39,40.13,40.18,1554500.0,28.6677,28.6961,28.5114,28.5469,1554500.0
2012-02-08 11:30:00,40.17,40.29,40.11,40.27,1345100.0,28.5398,28.625,28.4971,28.6108,1345100.0
2012-02-08 12:00:00,40.27,40.31,40.21,40.24,591900.0,28.6108,28.6392,28.5682,28.5895,591900.0
2012-02-08 12:30:00,40.24,40.34,40.23,40.33,514800.0,28.5895,28.6606,28.5824,28.6534,514800.0
2012-02-08 13:00:00,40.34,40.35,40.28,40.34,430700.0,28.6606,28.6677,28.6179,28.6606,430700.0
2012-02-08 13:30:00,40.35,40.35,40.26,40.29,321800.0,28.6677,28.6677,28.6037,28.625,321800.0
2012-02-08 14:00:00,40.29,40.35,40.27,40.34,375800.0,28.625,28.6677,28.6108,28.6606,375800.0
2012-02-08 14:30:00,40.33,40.41,40.32,40.39,717300.0,28.6534,28.7103,28.6463,28.6961,717300.0
2012-02-08 15:00:00,40.38,40.41,40.33,40.4,964200.0,28.689,28.7103,28.6534,28.7032,964200.0
2012-02-08 15:30:00,40.4,40.41,40.27,40.4,2710500.0,28.7032,28.7103,28.6108,28.7032,2710500.0
2012-02-09 09:30:00,40.26,40.34,40.07,40.18,1295100.0,28.6037,28.6606,28.4687,28.5469,1295100.0
2012-02-09 10:00:00,40.18,40.21,39.8,39.85,2441400.0,28.5469,28.5682,28.2769,28.3124,2441400.0
2012-02-09 10:30:00,39.85,39.95,39.77,39.92,1204600.0,28.3124,28.3835,28.2556,28.3622,1204600.0
2012-02-09 11:00:00,39.93,39.95,39.88,39.89,531500.0,28.3693,28.3835,28.3337,28.3408,531500.0
2012-02-09 11:30:00,39.88,39.99,39.83,39.98,608000.0,28.3337,28.4119,28.2982,28.4048,608000.0
2012-02-09 12:00:00,39.98,40.03,39.97,39.97,280900.0,28.4048,28.4403,28.3977,28.3977,280900.0
2012-02-09 12:30:00,39.97,40.06,39.96,40.05,261400.0,28.3977,28.4616,28.3906,28.4545,261400.0
2012-02-09 13:00:00,40.05,40.09,40.0,40.07,332000.0,28.4545,28.4829,28.419,28.4687,332000.0
2012-02-09 13:30:00,40.07,40.09,40.02,40.06,347100.0,28.4687,28.4829,28.4332,28.4616,347100.0
2012-02-09 14:00:00,40.07,40.1,40.05,40.07,312000.0,28.4687,28.49,28.4545,28.4687,312000.0
2012-02-09 14:30:00,40.07,40.11,40.04,40.07,287800.0,28.4687,28.4971,28.4474,28.4687,287800.0
2012-02-09 15:00:00,40.08,40.15,40.07,40.1,488500.0,28.4758,28.5256,28.4687,28.49,488500.0
2012-02-09 15:30:00,40.1,40.15,40.07,40.1,1940100.0,28.49,28.5256,28.4687,28.49,1940100.0
2012-02-10 09:30:00,39.08,39.08,38.85,38.9,5635200.0,27.7654,27.7654,27.6019,27.6375,5635200.0
2012-02-10 10:00:00,38.9,38.9,38.66,38.82,3488100.0,27.6375,27.6375,27.467,27.5806,3488100.0
2012-02-10 10:30:00,38.81,38.9,38.79,38.88,852000.0,27.5735,27.6375,27.5593,27.6233,852000.0
2012-02-10 11:00:00,38.88,38.95,38.84,38.84,1094800.0,27.6233,27.673,27.5948,27.5948,1094800.0
2012-02-10 11:30:00,38.84,38.89,38.81,38.86,872600.0,27.5948,27.6304,27.5735,27.609,872600.0
2012-02-10 12:00:00,38.87,38.95,38.84,38.94,903200.0,27.6162,27.673,27.5948,27.6659,903200.0
2012-02-10 12:30:00,38.94,39.01,38.93,39.0,792900.0,27.6659,27.7156,27.6588,27.7085,792900.0
2012-02-10 13:00:00,38.99,39.0,38.91,38.91,229000.0,27.7014,27.7085,27.6446,27.6446,229000.0
2012-02-10 13:30:00,38.91,38.91,38.78,38.79,727400.0,27.6446,27.6446,27.5522,27.5593,727400.0
2012-02-10 14:00:00,38.79,38.83,38.76,38.8,625400.0,27.5593,27.5877,27.538,27.5664,625400.0
2012-02-10 14:30:00,38.8,38.86,38.79,38.83,552700.0,27.5664,27.609,27.5593,27.5877,552700.0
2012-02-10 15:00:00,38.83,38.84,38.75,38.82,1190600.0,27.5877,27.5948,27.5309,27.5806,1190600.0
2012-02-10 15:30:00,38.81,38.99,38.8,38.92,3688200.0,27.5735,27.7014,27.5664,27.6517,3688200.0
2012-02-13 09:30:00,39.47,39.59,39.36,39.37,1831400.0,28.0424,28.1277,27.9643,27.9714,1831400.0
2012-02-13 10:00:00,39.37,39.44,39.24,39.3,1023400.0,27.9714,28.0211,27.879,27.9217,1023400.0
2012-02-13 10:30:00,39.31,39.41,39.24,39.38,1184900.0,27.9288,27.9998,27.879,27.9785,1184900.0
2012-02-13 11:00:00,39.38,39.48,39.36,39.39,595500.0,27.9785,28.0495,27.9643,27.9856,595500.0
2012-02-13 11:30:00,39.39,39.48,39.39,39.45,484300.0,27.9856,28.0495,27.9856,28.0282,484300.0
2012-02-13 12:00:00,39.45,39.46,39.41,39.42,227800.0,28.0282,28.0353,27.9998,28.0069,227800.0
2012-02-13 12:30:00,39.41,39.44,39.37,39.44,246000.0,27.9998,28.0211,27.9714,28.0211,246000.0
2012-02-13 13:00:00,39.44,39.51,39.44,39.46,447200.0,28.0211,28.0709,28.0211,28.0353,447200.0
2012-02-13 13:30:00,39.46,39.49,39.44,39.46,181900.0,28.0353,28.0566,28.0211,28.0353,181900.0
2012-02-13 14:00:00,39.46,39.53,39.45,39.5,321600.0,28.0353,28.0851,28.0282,28.0638,321600.0
2012-02-13 14:30:00,39.51,39.57,39.48,39.52,478600.0,28.0709,28.1135,28.0495,28.078,478600.0
2012-02-13 15:00:00,39.53,39.54,39.48,39.49,600300.0,28.0851,28.0922,28.0495,28.0566,600300.0
2012-02-13 15:30:00,39.48,39.5,39.33,39.42,3188200.0,28.0495,28.0638,27.943,28.0069,3188200.0
2012-02-14 09:30:00,39.32,39.4,39.24,39.28,825100.0,27.9359,27.9927,27.879,27.9074,825100.0
2012-02-14 10:00:00,39.28,39.31,39.15,39.25,1453700.0,27.9074,27.9288,27.8151,27.8861,1453700.0
2012-02-14 10:30:00,39.24,39.26,39.16,39.2,706000.0,27.879,27.8932,27.8222,27.8506,706000.0
2012-02-14 11:00:00,39.2,39.31,39.18,39.31,777500.0,27.8506,27.9288,27.8364,27.9288,777500.0
2012-02-14 11:30:00,39.31,39.38,39.28,39.32,823000.0,27.9288,27.9785,27.9074,27.9359,823000.0
2012-02-14 12:00:00,39.32,39.38,39.3,39.32,807500.0,27.9359,27.9785,27.9217,27.9359,807500.0
2012-02-14 12:30:00,39.32,39.37,39.25,39.27,344000.0,27.9359,27.9714,27.8861,27.9003,344000.0
2012-02-14 13:00:00,39.26,39.27,39.19,39.23,489500.0,27.8932,27.9003,27.8435,27.8719,489500.0
2012-02-14 13:30:00,39.24,39.29,39.21,39.25,867200.0,27.879,27.9146,27.8577,27.8861,867200.0
2012-02-14 14:00:00,39.26,39.28,39.14,39.14,583300.0,27.8932,27.9074,27.808,27.808,583300.0
2012-02-14 14:30:00,39.14,39.23,39.11,39.21,701400.0,27.808,27.8719,27.7867,27.8577,701400.0
2012-02-14 15:00:00,39.21,39.26,39.11,39.15,577700.0,27.8577,27.8932,27.7867,27.8151,577700.0
2012-02-14 15:30:00,39.14,39.42,39.12,39.41,2163200.0,27.808,28.0069,27.7938,27.9998,2163200.0
2012-02-15 09:30:00,40.15,40.17,40.01,40.16,2462300.0,28.5256,28.5398,28.4261,28.5327,2462300.0
2012-02-15 10:00:00,40.16,40.19,39.98,40.03,1748900.0,28.5327,28.554,28.4048,28.4403,1748900.0
2012-02-15 10:30:00,40.04,40.12,40.04,40.05,1330200.0,28.4474,28.5042,28.4474,28.4545,1330200.0
2012-02-15 11:00:00,40.04,40.11,40.03,40.1,829000.0,28.4474,28.4971,28.4403,28.49,829000.0
2012-02-15 11:30:00,40.1,40.15,40.07,40.13,655800.0,28.49,28.5256,28.4687,28.5114,655800.0
2012-02-15 12:00:00,40.13,40.14,40.08,40.09,337400.0,28.5114,28.5185,28.4758,28.4829,337400.0
2012-02-15 12:30:00,40.09,40.09,39.87,39.89,718400.0,28.4829,28.4829,28.3266,28.3408,718400.0
2012-02-15 13:00:00,39.89,39.93,39.78,39.91,607400.0,28.3408,28.3693,28.2627,28.355,607400.0
2012-02-15 13:30:00,39.92,39.94,39.86,39.93,378600.0,28.3622,28.3764,28.3195,28.3693,378600.0
2012-02-15 14:00:00,39.93,39.97,39.79,39.95,1391000.0,28.3693,28.3977,28.2698,28.3835,1391000.0
2012-02-15 14:30:00,39.96,39.96,39.76,39.76,964600.0,28.3906,28.3906,28.2485,28.2485,964600.0
2012-02-15 15:00:00,39.76,39.83,39.71,39.77,1168900.0,28.2485,28.2982,28.213,28.2556,1168900.0
2012-02-15 15:30:00,39.78,39.87,39.76,39.82,2161400.0,28.2627,28.3266,28.2485,28.2911,2161400.0
2012-02-16 09:30:00,39.88,39.93,39.72,39.82,2753400.0,28.3337,28.3693,28.2201,28.2911,2753400.0
2012-02-16 10:00:00,39.83,39.99,39.79,39.99,985500.0,28.2982,28.4119,28.2698,28.4119,985500.0
2012-02-16 10:30:00,39.99,40.03,39.95,39.96,766900.0,28.4119,28.4403,28.3835,28.3906,766900.0
2012-02-16 11:00:00,39.96,40.0,39.95,39.99,665200.0,28.3906,28.419,28.3835,28.4119,665200.0
2012-02-16 11:30:00,39.99,40.15,39.96,40.13,1690300.0,28.4119,28.5256,28.3906,28.5114,1690300.0
2012-02-16 12:00:00,40.14,40.17,40.06,40.06,913000.0,28.5185,28.5398,28.4616,28.4616,913000.0
2012-02-16 12:30:00,40.07,40.12,40.04,40.12,598100.0,28.4687,28.5042,28.4474,28.5042,598100.0
2012-02-16 13:00:00,40.12,40.26,40.09,40.25,961100.0,28.5042,28.6037,28.4829,28.5966,961100.0
2012-02-16 13:30:00,40.24,40.3,40.22,40.24,608400.0,28.5895,28.6321,28.5753,28.5895,608400.0
2012-02-16 14:00:00,40.24,40.26,40.22,40.24,422700.0,28.5895,28.6037,28.5753,28.5895,422700.0
2012-02-16 14:30:00,40.25,40.29,40.22,40.29,412100.0,28.5966,28.625,28.5753,28.625,412100.0
2012-02-16 15:00:00,40.29,40.32,40.24,40.32,1139300.0,28.625,28.6463,28.5895,28.6463,1139300.0
2012-02-16 15:30:00,40.32,40.33,40.25,40.32,3101300.0,28.6463,28.6534,28.5966,28.6463,3101300.0
2012-02-17 09:30:00,40.44,40.45,40.24,40.31,2653900.0,28.7316,28.7387,28.5895,28.6392,2653900.0
2012-02-17 10:00:00,40.31,40.31,40.18,40.22,1015200.0,28.6392,28.6392,28.5469,28.5753,1015200.0
2012-02-17 10:30:00,40.22,40.24,40.14,40.17,466300.0,28.5753,28.5895,28.5185,28.5398,466300.0
2012-02-17 11:00:00,40.16,40.16,40.09,40.14,520100.0,28.5327,28.5327,28.4829,28.5185,520100.0
2012-02-17 11:30:00,40.14,40.23,40.14,40.2,311500.0,28.5185,28.5824,28.5185,28.5611,311500.0
2012-02-17 12:00:00,40.2,40.25,40.15,40.2,666300.0,28.5611,28.5966,28.5256,28.5611,666300.0
2012-02-17 12:30:00,40.2,40.28,40.2,40.27,567400.0,28.5611,28.6179,28.5611,28.6108,567400.0
2012-02-17 13:00:00,40.27,40.27,40.24,40.26,257300.0,28.6108,28.6108,28.5895,28.6037,257300.0
2012-02-17 13:30:00,40.27,40.29,40.24,40.25,398900.0,28.6108,28.625,28.5895,28.5966,398900.0
2012-02-17 14:00:00,40.25,40.27,40.23,40.24,206200.0,28.5966,28.6108,28.5824,28.5895,206200.0
2012-02-17 14:30:00,40.24,40.28,40.24,40.27,307400.0,28.5895,28.6179,28.5895,28.6108,307400.0
2012-02-17 15:00:00,40.28,40.29,40.23,40.28,640700.0,28.6179,28.625,28.5824,28.6179,640700.0
2012-02-17 15:30:00,40.29,40.3,40.22,40.25,1878500.0,28.625,28.6321,28.5753,28.5966,1878500.0
2012-02-21 09:30:00,40.1,40.17,40.0,40.02,1538500.0,28.49,28.5398,28.419,28.4332,1538500.0
2012-02-21 10:00:00,40.02,40.06,39.96,40.05,545900.0,28.4332,28.4616,28.3906,28.4545,545900.0
2012-02-21 10:30:00,40.06,40.22,40.05,40.16,977600.0,28.4616,28.5753,28.4545,28.5327,977600.0
2012-02-21 11:00:00,40.16,40.21,40.15,40.21,495900.0,28.5327,28.5682,28.5256,28.5682,495900.0
2012-02-21 11:30:00,40.2,40.21,40.15,40.16,448000.0,28.5611,28.5682,28.5256,28.5327,448000.0
2012-02-21 12:00:00,40.16,40.25,40.13,40.13,1145400.0,28.5327,28.5966,28.5114,28.5114,1145400.0
2012-02-21 12:30:00,40.13,40.14,40.08,40.12,779900.0,28.5114,28.5185,28.4758,28.5042,779900.0
2012-02-21 13:00:00,40.12,40.12,40.06,40.09,720800.0,28.5042,28.5042,28.4616,28.4829,720800.0
2012-02-21 13:30:00,40.1,40.1,39.94,40.01,1268700.0,28.49,28.49,28.3764,28.4261,1268700.0
2012-02-21 14:00:00,40.01,40.02,39.94,39.97,555800.0,28.4261,28.4332,28.3764,28.3977,555800.0
2012-02-21 14:30:00,39.97,39.98,39.84,39.87,765800.0,28.3977,28.4048,28.3053,28.3266,765800.0
2012-02-21 15:00:00,39.87,39.93,39.8,39.84,666300.0,28.3266,28.3693,28.2769,28.3053,666300.0
2012-02-21 15:30:00,39.85,39.98,39.82,39.93,2120200.0,28.3124,28.4048,28.2911,28.3693,2120200.0
2012-02-22 09:30:00,40.18,40.35,40.17,40.25,1852000.0,28.5469,28.6677,28.5398,28.5966,1852000.0
2012-02-22 10:00:00,40.25,40.33,40.13,40.23,1148800.0,28.5966,28.6534,28.5114,28.5824,1148800.0
2012-02-22 10:30:00,40.23,40.28,40.18,40.22,566300.0,28.5824,28.6179,28.5469,28.5753,566300.0
2012-02-22 11:00:00,40.22,40.29,40.2,40.24,525400.0,28.5753,28.625,28.5611,28.5895,525400.0
2012-02-22 11:30:00,40.24,40.24,40.1,40.14,685900.0,28.5895,28.5895,28.49,28.5185,685900.0
2012-02-22 12:00:00,40.14,40.16,40.08,40.14,342400.0,28.5185,28.5327,28.4758,28.5185,342400.0
2012-02-22 12:30:00,40.15,40.17,40.11,40.15,301300.0,28.5256,28.5398,28.4971,28.5256,301300.0
2012-02-22 13:00:00,40.15,40.27,40.14,40.26,303200.0,28.5256,28.6108,28.5185,28.6037,303200.0
2012-02-22 13:30:00,40.26,40.31,40.24,40.31,183100.0,28.6037,28.6392,28.5895,28.6392,183100.0
2012-02-22 14:00:00,40.3,40.36,40.29,40.32,376900.0,28.6321,28.6748,28.625,28.6463,376900.0
2012-02-22 14:30:00,40.32,40.32,40.19,40.25,592800.0,28.6463,28.6463,28.554,28.5966,592800.0
2012-02-22 15:00:00,40.24,40.33,40.23,40.31,488300.0,28.5895,28.6534,28.5824,28.6392,488300.0
2012-02-22 15:30:00,40.31,40.35,40.25,40.34,1848400.0,28.6392,28.6677,28.5966,28.6606,1848400.0
2012-02-23 09:30:00,40.17,40.17,39.91,39.98,1161900.0,28.5398,28.5398,28.355,28.4048,1161900.0
2012-02-23 10:00:00,39.98,40.13,39.94,40.05,846200.0,28.4048,28.5114,28.3764,28.4545,846200.0
2012-02-23 10:30:00,40.05,40.22,40.03,40.2,468700.0,28.4545,28.5753,28.4403,28.5611,468700.0
2012-02-23 11:00:00,40.2,40.24,40.16,40.24,920700.0,28.5611,28.5895,28.5327,28.5895,920700.0
2012-02-23 11:30:00,40.25,40.25,40.15,40.17,467400.0,28.5966,28.5966,28.5256,28.5398,467400.0
2012-02-23 12:00:00,40.17,40.23,40.17,40.22,226900.0,28.5398,28.5824,28.5398,28.5753,226900.0
2012-02-23 12:30:00,40.23,40.25,40.14,40.19,233100.0,28.5824,28.5966,28.5185,28.554,233100.0
2012-02-23 13:00:00,40.18,40.18,40.12,40.14,241200.0,28.5469,28.5469,28.5042,28.5185,241200.0
2012-02-23 13:30:00,40.14,40.18,40.08,40.15,325800.0,28.5185,28.5469,28.4758,28.5256,325800.0
2012-02-23 14:00:00,40.16,40.18,40.12,40.17,212100.0,28.5327,28.5469,28.5042,28.5398,212100.0
2012-02-23 14:30:00,40.17,40.21,40.14,40.17,142900.0,28.5398,28.5682,28.5185,28.5398,142900.0
2012-02-23 15:00:00,40.17,40.23,40.16,40.22,276600.0,28.5398,28.5824,28.5327,28.5753,276600.0
2012-02-23 15:30:00,40.23,40.24,40.12,40.15,3155000.0,28.5824,28.5895,28.5042,28.5256,3155000.0
2012-02-24 09:30:00,40.09,40.26,40.06,40.26,3061200.0,28.4829,28.6037,28.4616,28.6037,3061200.0
2012-02-24 10:00:00,40.26,40.4,40.22,40.27,1635400.0,28.6037,28.7032,28.5753,28.6108,1635400.0
2012-02-24 10:30:00,40.26,40.29,40.19,40.23,553500.0,28.6037,28.625,28.554,28.5824,553500.0
2012-02-24 11:00:00,40.23,40.31,40.22,40.29,433000.0,28.5824,28.6392,28.5753,28.625,433000.0
2012-02-24 11:30:00,40.3,40.37,40.28,40.32,751100.0,28.6321,28.6819,28.6179,28.6463,751100.0
2012-02-24 12:00:00,40.31,40.33,40.27,40.29,487400.0,28.6392,28.6534,28.6108,28.625,487400.0
2012-02-24 12:30:00,40.29,40.3,40.2,40.21,837500.0,28.625,28.6321,28.5611,28.5682,837500.0
2012-02-24 13:00:00,40.21,40.27,40.2,40.22,363100.0,28.5682,28.6108,28.5611,28.5753,363100.0
2012-02-24 13:30:00,40.22,40.23,40.17,40.21,244800.0,28.5753,28.5824,28.5398,28.5682,244800.0
2012-02-24 14:00:00,40.2,40.25,40.18,40.18,210600.0,28.5611,28.5966,28.5469,28.5469,210600.0
2012-02-24 14:30:00,40.18,40.18,40.1,40.14,336500.0,28.5469,28.5469,28.49,28.5185,336500.0
2012-02-24 15:00:00,40.13,40.21,40.13,40.18,251400.0,28.5114,28.5682,28.5114,28.5469,251400.0
2012-02-24 15:30:00,40.18,40.2,40.08,40.2,1181600.0,28.5469,28.5611,28.4758,28.5611,1181600.0
2012-02-27 09:30:00,39.45,39.5,39.3,39.45,2123400.0,28.0282,28.0638,27.9217,28.0282,2123400.0
2012-02-27 10:00:00,39.44,39.55,39.44,39.53,934200.0,28.0211,28.0993,28.0211,28.0851,934200.0
2012-02-27 10:30:00,39.53,39.66,39.51,39.57,673300.0,28.0851,28.1774,28.0709,28.1135,673300.0
2012-02-27 11:00:00,39.57,39.77,39.56,39.71,578200.0,28.1135,28.2556,28.1064,28.213,578200.0
2012-02-27 11:30:00,39.71,39.72,39.64,39.66,640100.0,28.213,28.2201,28.1632,28.1774,640100.0
2012-02-27 12:00:00,39.67,39.71,39.63,39.66,233000.0,28.1845,28.213,28.1561,28.1774,233000.0
2012-02-27 12:30:00,39.67,39.79,39.65,39.76,372500.0,28.1845,28.2698,28.1703,28.2485,372500.0
2012-02-27 13:00:00,39.76,39.77,39.7,39.7,206700.0,28.2485,28.2556,28.2058,28.2058,206700.0
2012-02-27 13:30:00,39.7,39.77,39.7,39.7,303200.0,28.2058,28.2556,28.2058,28.2058,303200.0
2012-02-27 14:00:00,39.7,39.75,39.68,39.73,266700.0,28.2058,28.2414,28.1916,28.2272,266700.0
2012-02-27 14:30:00,39.73,39.77,39.71,39.77,252500.0,28.2272,28.2556,28.213,28.2556,252500.0
2012-02-27 15:00:00,39.77,39.84,39.68,39.7,968300.0,28.2556,28.3053,28.1916,28.2058,968300.0
2012-02-27 15:30:00,39.71,39.77,39.69,39.7,1672000.0,28.213,28.2556,28.1987,28.2058,1672000.0
2012-02-28 09:30:00,40.13,40.22,40.02,40.22,2147600.0,28.5114,28.5753,28.4332,28.5753,2147600.0
2012-02-28 10:00:00,40.2,40.27,40.08,40.16,1718000.0,28.5611,28.6108,28.4758,28.5327,1718000.0
2012-02-28 10:30:00,40.16,40.28,40.15,40.24,1328700.0,28.5327,28.6179,28.5256,28.5895,1328700.0
2012-02-28 11:00:00,40.24,40.35,40.19,40.34,1267900.0,28.5895,28.6677,28.554,28.6606,1267900.0
2012-02-28 11:30:00,40.35,40.38,40.31,40.34,808500.0,28.6677,28.689,28.6392,28.6606,808500.0
2012-02-28 12:00:00,40.34,40.36,40.29,40.3,489700.0,28.6606,28.6748,28.625,28.6321,489700.0
2012-02-28 12:30:00,40.31,40.32,40.27,40.3,386600.0,28.6392,28.6463,28.6108,28.6321,386600.0
2012-02-28 13:00:00,40.29,40.3,40.24,40.25,329200.0,28.625,28.6321,28.5895,28.5966,329200.0
2012-02-28 13:30:00,40.25,40.25,40.12,40.17,556800.0,28.5966,28.5966,28.5042,28.5398,556800.0
2012-02-28 14:00:00,40.16,40.19,40.14,40.16,263000.0,28.5327,28.554,28.5185,28.5327,263000.0
2012-02-28 14:30:00,40.15,40.23,40.14,40.22,382700.0,28.5256,28.5824,28.5185,28.5753,382700.0
2012-02-28 15:00:00,40.23,40.27,40.18,40.25,499900.0,28.5824,28.6108,28.5469,28.5966,499900.0
2012-02-28 15:30:00,40.25,40.32,40.19,40.28,2985100.0,28.5966,28.6463,28.554,28.6179,2985100.0
2012-02-29 09:30:00,40.5,40.74,40.38,40.71,5026300.0,28.7742,28.9447,28.689,28.9234,5026300.0
2012-02-29 10:00:00,40.71,40.73,40.54,40.57,1307300.0,28.9234,28.9376,28.8026,28.824,1307300.0
2012-02-29 10:30:00,40.57,40.57,40.24,40.4,1625100.0,28.824,28.824,28.5895,28.7032,1625100.0
2012-02-29 11:00:00,40.4,40.48,40.27,40.27,1558000.0,28.7032,28.76,28.6108,28.6108,1558000.0
2012-02-29 11:30:00,40.26,40.39,40.25,40.37,760400.0,28.6037,28.6961,28.5966,28.6819,760400.0
2012-02-29 12:00:00,40.38,40.46,40.34,40.45,361500.0,28.689,28.7458,28.6606,28.7387,361500.0
2012-02-29 12:30:00,40.45,40.47,40.35,40.4,268100.0,28.7387,28.7529,28.6677,28.7032,268100.0
2012-02-29 13:00:00,40.4,40.43,40.33,40.35,270400.0,28.7032,28.7245,28.6534,28.6677,270400.0
2012-02-29 13:30:00,40.35,40.44,40.32,40.44,418400.0,28.6677,28.7316,28.6463,28.7316,418400.0
2012-02-29 14:00:00,40.43,40.5,40.39,40.46,419500.0,28.7245,28.7742,28.6961,28.7458,419500.0
2012-02-29 14:30:00,40.47,40.47,40.34,40.35,458000.0,28.7529,28.7529,28.6606,28.6677,458000.0
2012-02-29 15:00:00,40.34,40.35,40.26,40.28,630500.0,28.6606,28.6677,28.6037,28.6179,630500.0
2012-02-29 15:30:00,40.28,40.29,40.16,40.26,2833600.0,28.6179,28.625,28.5327,28.6037,2833600.0
2012-03-01 09:30:00,40.1,40.25,40.1,40.25,2118300.0,28.49,28.5966,28.49,28.5966,2118300.0
2012-03-01 10:00:00,40.24,40.25,40.04,40.21,1710400.0,28.5895,28.5966,28.4474,28.5682,1710400.0
2012-03-01 10:30:00,40.21,40.21,40.05,40.11,1969200.0,28.5682,28.5682,28.4545,28.4971,1969200.0
2012-03-01 11:00:00,40.12,40.21,40.07,40.18,2453100.0,28.5042,28.5682,28.4687,28.5469,2453100.0
2012-03-01 11:30:00,40.18,40.27,40.14,40.23,859600.0,28.5469,28.6108,28.5185,28.5824,859600.0
2012-03-01 12:00:00,40.23,40.29,40.21,40.27,365900.0,28.5824,28.625,28.5682,28.6108,365900.0
2012-03-01 12:30:00,40.26,40.32,40.26,40.29,337700.0,28.6037,28.6463,28.6037,28.625,337700.0
2012-03-01 13:00:00,40.28,40.41,40.25,40.41,799600.0,28.6179,28.7103,28.5966,28.7103,799600.0
2012-03-01 13:30:00,40.41,40.43,40.34,40.35,452300.0,28.7103,28.7245,28.6606,28.6677,452300.0
2012-03-01 14:00:00,40.35,40.36,40.26,40.28,330900.0,28.6677,28.6748,28.6037,28.6179,330900.0
2012-03-01 14:30:00,40.27,40.3,40.22,40.27,929200.0,28.6108,28.6321,28.5753,28.6108,929200.0
2012-03-01 15:00:00,40.27,40.3,40.16,40.26,1010200.0,28.6108,28.6321,28.5327,28.6037,1010200.0
2012-03-01 15:30:00,40.27,40.36,40.2,40.32,3288000.0,28.6108,28.6748,28.5611,28.6463,3288000.0
2012-03-02 09:30:00,40.16,40.22,40.11,40.17,979800.0,28.5327,28.5753,28.4971,28.5398,979800.0
2012-03-02 10:00:00,40.17,40.37,40.15,40.31,1044800.0,28.5398,28.6819,28.5256,28.6392,1044800.0
2012-03-02 10:30:00,40.31,40.32,40.21,40.26,711900.0,28.6392,28.6463,28.5682,28.6037,711900.0
2012-03-02 11:00:00,40.26,40.3,40.23,40.29,524900.0,28.6037,28.6321,28.5824,28.625,524900.0
2012-03-02 11:30:00,40.3,40.31,40.17,40.19,1018400.0,28.6321,28.6392,28.5398,28.554,1018400.0
2012-03-02 12:00:00,40.18,40.21,40.11,40.12,674300.0,28.5469,28.5682,28.4971,28.5042,674300.0
2012-03-02 12:30:00,40.12,40.18,40.11,40.15,377800.0,28.5042,28.5469,28.4971,28.5256,377800.0
2012-03-02 13:00:00,40.15,40.16,40.0,40.04,606800.0,28.5256,28.5327,28.419,28.4474,606800.0
2012-03-02 13:30:00,40.05,40.16,40.04,40.16,640500.0,28.4545,28.5327,28.4474,28.5327,640500.0
2012-03-02 14:00:00,40.16,40.2,40.13,40.17,387700.0,28.5327,28.5611,28.5114,28.5398,387700.0
2012-03-02 14:30:00,40.17,40.22,40.16,40.22,228400.0,28.5398,28.5753,28.5327,28.5753,228400.0
2012-03-02 15:00:00,40.22,40.27,40.2,40.27,262900.0,28.5753,28.6108,28.5611,28.6108,262900.0
2012-03-02 15:30:00,40.27,40.29,40.2,40.26,961100.0,28.6108,28.625,28.5611,28.6037,961100.0
2012-03-05 09:30:00,39.51,39.58,39.31,39.32,2610500.0,28.0709,28.1206,27.9288,27.9359,2610500.0
2012-03-05 10:00:00,39.33,39.48,39.1,39.16,2138500.0,27.943,28.0495,27.7796,27.8222,2138500.0
2012-03-05 10:30:00,39.16,39.22,39.1,39.14,1275200.0,27.8222,27.8648,27.7796,27.808,1275200.0
2012-03-05 11:00:00,39.14,39.18,39.05,39.14,1204100.0,27.808,27.8364,27.744,27.808,1204100.0
2012-03-05 11:30:00,39.13,39.17,39.09,39.13,648500.0,27.8009,27.8293,27.7725,27.8009,648500.0
2012-03-05 12:00:00,39.13,39.2,39.11,39.16,397300.0,27.8009,27.8506,27.7867,27.8222,397300.0
2012-03-05 12:30:00,39.16,39.19,39.11,39.12,248600.0,27.8222,27.8435,27.7867,27.7938,248600.0
2012-03-05 13:00:00,39.11,39.21,39.11,39.2,397900.0,27.7867,27.8577,27.7867,27.8506,397900.0
2012-03-05 13:30:00,39.19,39.22,39.12,39.14,349400.0,27.8435,27.8648,27.7938,27.808,349400.0
2012-03-05 14:00:00,39.13,39.24,39.13,39.24,629400.0,27.8009,27.879,27.8009,27.879,629400.0
2012-03-05 14:30:00,39.23,39.3,39.18,39.26,519100.0,27.8719,27.9217,27.8364,27.8932,519100.0
2012-03-05 15:00:00,39.26,39.3,39.23,39.25,487700.0,27.8932,27.9217,27.8719,27.8861,487700.0
2012-03-05 15:30:00,39.25,39.31,39.14,39.19,3219600.0,27.8861,27.9288,27.808,27.8435,3219600.0
2012-03-06 09:30:00,37.97,37.97,37.74,37.76,3177700.0,26.9767,26.9767,26.8133,26.8275,3177700.0
2012-03-06 10:00:00,37.75,37.85,37.6,37.67,2329400.0,26.8204,26.8915,26.7139,26.7636,2329400.0
2012-03-06 10:30:00,37.68,37.78,37.64,37.7,1296100.0,26.7707,26.8417,26.7423,26.7849,1296100.0
2012-03-06 11:00:00,37.7,37.8,37.69,37.73,1340500.0,26.7849,26.8559,26.7778,26.8062,1340500.0
2012-03-06 11:30:00,37.73,37.74,37.63,37.66,1343800.0,26.8062,26.8133,26.7352,26.7565,1343800.0
2012-03-06 12:00:00,37.66,37.7,37.57,37.63,1343500.0,26.7565,26.7849,26.6925,26.7352,1343500.0
2012-03-06 12:30:00,37.63,37.71,37.63,37.68,622300.0,26.7352,26.792,26.7352,26.7707,622300.0
2012-03-06 13:00:00,37.68,37.72,37.55,37.58,622100.0,26.7707,26.7991,26.6783,26.6996,622100.0
2012-03-06 13:30:00,37.58,37.69,37.57,37.66,702700.0,26.6996,26.7778,26.6925,26.7565,702700.0
2012-03-06 14:00:00,37.67,37.71,37.63,37.63,541200.0,26.7636,26.792,26.7352,26.7352,541200.0
2012-03-06 14:30:00,37.64,37.67,37.58,37.65,863700.0,26.7423,26.7636,26.6996,26.7494,863700.0
2012-03-06 15:00:00,37.65,37.73,37.65,37.73,1013800.0,26.7494,26.8062,26.7494,26.8062,1013800.0
2012-03-06 15:30:00,37.72,37.92,37.71,37.77,4565700.0,26.7991,26.9412,26.792,26.8346,4565700.0
2012-03-07 09:30:00,37.86,37.9,37.74,37.84,1470600.0,26.8986,26.927,26.8133,26.8844,1470600.0
2012-03-07 10:00:00,37.84,37.86,37.74,37.84,1813100.0,26.8844,26.8986,26.8133,26.8844,1813100.0
2012-03-07 10:30:00,37.83,37.89,37.82,37.89,893600.0,26.8773,26.9199,26.8702,26.9199,893600.0
2012-03-07 11:00:00,37.89,38.04,37.89,37.98,1095200.0,26.9199,27.0265,26.9199,26.9838,1095200.0
2012-03-07 11:30:00,37.98,38.0,37.96,37.98,588300.0,26.9838,26.998,26.9696,26.9838,588300.0
2012-03-07 12:00:00,37.99,38.01,37.95,37.97,529400.0,26.9909,27.0051,26.9625,26.9767,529400.0
2012-03-07 12:30:00,37.97,37.99,37.94,37.99,390000.0,26.9767,26.9909,26.9554,26.9909,390000.0
2012-03-07 13:00:00,37.98,37.99,37.96,37.97,367200.0,26.9838,26.9909,26.9696,26.9767,367200.0
2012-03-07 13:30:00,37.98,37.98,37.9,37.97,426700.0,26.9838,26.9838,26.927,26.9767,426700.0
2012-03-07 14:00:00,37.97,38.02,37.96,37.98,611100.0,26.9767,27.0123,26.9696,26.9838,611100.0
2012-03-07 14:30:00,37.98,37.99,37.93,37.98,460900.0,26.9838,26.9909,26.9483,26.9838,460900.0
2012-03-07 15:00:00,37.98,38.03,37.94,38.02,497300.0,26.9838,27.0194,26.9554,27.0123,497300.0
2012-03-07 15:30:00,38.02,38.04,37.91,37.95,3074200.0,27.0123,27.0265,26.9341,26.9625,3074200.0
2012-03-08 09:30:00,38.66,38.75,38.54,38.56,1807500.0,27.467,27.5309,27.3817,27.3959,1807500.0
2012-03-08 10:00:00,38.57,38.6,38.47,38.5,1179900.0,27.403,27.4243,27.332,27.3533,1179900.0
2012-03-08 10:30:00,38.5,38.65,38.5,38.64,781900.0,27.3533,27.4598,27.3533,27.4527,781900.0
2012-03-08 11:00:00,38.64,38.73,38.63,38.71,936800.0,27.4527,27.5167,27.4456,27.5025,936800.0
2012-03-08 11:30:00,38.71,38.73,38.6,38.62,901200.0,27.5025,27.5167,27.4243,27.4385,901200.0
2012-03-08 12:00:00,38.62,38.66,38.61,38.64,425300.0,27.4385,27.467,27.4314,27.4527,425300.0
2012-03-08 12:30:00,38.65,38.7,38.64,38.68,446800.0,27.4598,27.4954,27.4527,27.4812,446800.0
2012-03-08 13:00:00,38.67,38.68,38.63,38.65,315500.0,27.4741,27.4812,27.4456,27.4598,315500.0
2012-03-08 13:30:00,38.64,38.67,38.64,38.64,186200.0,27.4527,27.4741,27.4527,27.4527,186200.0
2012-03-08 14:00:00,38.65,38.69,38.62,38.66,455500.0,27.4598,27.4883,27.4385,27.467,455500.0
2012-03-08 14:30:00,38.66,38.79,38.64,38.79,577400.0,27.467,27.5593,27.4527,27.5593,577400.0
2012-03-08 15:00:00,38.79,38.9,38.77,38.88,1290300.0,27.5593,27.6375,27.5451,27.6233,1290300.0
2012-03-08 15:30:00,38.88,38.89,38.76,38.78,2877500.0,27.6233,27.6304,27.538,27.5522,2877500.0
2012-03-09 09:30:00,39.0,39.09,38.92,38.98,2292300.0,27.7085,27.7725,27.6517,27.6943,2292300.0
2012-03-09 10:00:00,38.98,39.16,38.97,39.13,1660900.0,27.6943,27.8222,27.6872,27.8009,1660900.0
2012-03-09 10:30:00,39.13,39.21,39.13,39.17,1176900.0,27.8009,27.8577,27.8009,27.8293,1176900.0
2012-03-09 11:00:00,39.17,39.2,39.11,39.14,1149100.0,27.8293,27.8506,27.7867,27.808,1149100.0
2012-03-09 11:30:00,39.14,39.21,39.13,39.17,841600.0,27.808,27.8577,27.8009,27.8293,841600.0
2012-03-09 12:00:00,39.17,39.18,39.13,39.15,484500.0,27.8293,27.8364,27.8009,27.8151,484500.0
2012-03-09 12:30:00,39.15,39.16,39.13,39.14,418100.0,27.8151,27.8222,27.8009,27.808,418100.0
2012-03-09 13:00:00,39.14,39.16,39.09,39.1,491800.0,27.808,27.8222,27.7725,27.7796,491800.0
2012-03-09 13:30:00,39.1,39.14,39.08,39.14,461000.0,27.7796,27.808,27.7654,27.808,461000.0
2012-03-09 14:00:00,39.14,39.15,39.1,39.11,422000.0,27.808,27.8151,27.7796,27.7867,422000.0
2012-03-09 14:30:00,39.1,39.16,39.0,39.04,1010600.0,27.7796,27.8222,27.7085,27.7369,1010600.0
2012-03-09 15:00:00,39.04,39.11,39.03,39.04,614800.0,27.7369,27.7867,27.7298,27.7369,614800.0
2012-03-09 15:30:00,39.04,39.05,38.96,39.03,2267900.0,27.7369,27.744,27.6801,27.7298,2267900.0
2012-03-12 09:30:00,38.94,39.03,38.88,38.92,1200000.0,27.6659,27.7298,27.6233,27.6517,1200000.0
2012-03-12 10:00:00,38.92,38.94,38.78,38.83,2313800.0,27.6517,27.6659,27.5522,27.5877,2313800.0
2012-03-12 10:30:00,38.83,38.89,38.73,38.85,1152700.0,27.5877,27.6304,27.5167,27.6019,1152700.0
2012-03-12 11:00:00,38.85,38.86,38.74,38.78,717300.0,27.6019,27.609,27.5238,27.5522,717300.0
2012-03-12 11:30:00,38.77,38.83,38.77,38.79,592800.0,27.5451,27.5877,27.5451,27.5593,592800.0
2012-03-12 12:00:00,38.79,38.91,38.75,38.9,609000.0,27.5593,27.6446,27.5309,27.6375,609000.0
2012-03-12 12:30:00,38.9,38.91,38.85,38.91,597000.0,27.6375,27.6446,27.6019,27.6446,597000.0
2012-03-12 13:00:00,38.9,38.91,38.84,38.87,383200.0,27.6375,27.6446,27.5948,27.6162,383200.0
2012-03-12 13:30:00,38.87,38.98,38.87,38.89,484000.0,27.6162,27.6943,27.6162,27.6304,484000.0
2012-03-12 14:00:00,38.9,38.9,38.85,38.89,461600.0,27.6375,27.6375,27.6019,27.6304,461600.0
2012-03-12 14:30:00,38.89,38.94,38.87,38.88,1039300.0,27.6304,27.6659,27.6162,27.6233,1039300.0
2012-03-12 15:00:00,38.88,38.94,38.86,38.92,467700.0,27.6233,27.6659,27.609,27.6517,467700.0
2012-03-12 15:30:00,38.92,38.95,38.81,38.82,2338100.0,27.6517,27.673,27.5735,27.5806,2338100.0
2012-03-13 09:30:00,39.21,39.31,39.17,39.21,1064600.0,27.8577,27.9288,27.8293,27.8577,1064600.0
2012-03-13 10:00:00,39.2,39.31,39.13,39.3,1464500.0,27.8506,27.9288,27.8009,27.9217,1464500.0
2012-03-13 10:30:00,39.3,39.42,39.3,39.39,781800.0,27.9217,28.0069,27.9217,27.9856,781800.0
2012-03-13 11:00:00,39.39,39.49,39.39,39.49,445000.0,27.9856,28.0566,27.9856,28.0566,445000.0
2012-03-13 11:30:00,39.48,39.59,39.48,39.53,636700.0,28.0495,28.1277,28.0495,28.0851,636700.0
2012-03-13 12:00:00,39.53,39.57,39.52,39.56,1055300.0,28.0851,28.1135,28.078,28.1064,1055300.0
2012-03-13 12:30:00,39.57,39.6,39.54,39.59,370600.0,28.1135,28.1348,28.0922,28.1277,370600.0
2012-03-13 13:00:00,39.58,39.61,39.58,39.59,232300.0,28.1206,28.1419,28.1206,28.1277,232300.0
2012-03-13 13:30:00,39.59,39.6,39.53,39.55,416200.0,28.1277,28.1348,28.0851,28.0993,416200.0
2012-03-13 14:00:00,39.54,39.64,39.53,39.59,1948100.0,28.0922,28.1632,28.0851,28.1277,1948100.0
2012-03-13 14:30:00,39.59,39.66,39.53,39.6,795700.0,28.1277,28.1774,28.0851,28.1348,795700.0
2012-03-13 15:00:00,39.6,39.81,39.59,39.75,1726300.0,28.1348,28.284,28.1277,28.2414,1726300.0
2012-03-13 15:30:00,39.74,39.99,39.74,39.94,6760000.0,28.2343,28.4119,28.2343,28.3764,6760000.0
2012-03-14 09:30:00,39.32,39.46,39.3,39.45,2407600.0,27.9359,28.0353,27.9217,28.0282,2407600.0
2012-03-14 10:00:00,39.45,39.52,39.44,39.45,1743000.0,28.0282,28.078,28.0211,28.0282,1743000.0
2012-03-14 10:30:00,39.46,39.47,39.34,39.35,1813600.0,28.0353,28.0424,27.9501,27.9572,1813600.0
2012-03-14 11:00:00,39.34,39.35,38.97,38.99,5277200.0,27.9501,27.9572,27.6872,27.7014,5277200.0
2012-03-14 11:30:00,38.99,39.01,38.78,38.97,7651300.0,27.7014,27.7156,27.5522,27.6872,7651300.0
2012-03-14 12:00:00,38.96,38.99,38.92,38.95,915400.0,27.6801,27.7014,27.6517,27.673,915400.0
2012-03-14 12:30:00,38.95,39.06,38.94,39.04,629000.0,27.673,27.7511,27.6659,27.7369,629000.0
2012-03-14 13:00:00,39.04,39.19,39.01,39.18,598300.0,27.7369,27.8435,27.7156,27.8364,598300.0
2012-03-14 13:30:00,39.18,39.18,38.69,38.73,2789600.0,27.8364,27.8364,27.4883,27.5167,2789600.0
2012-03-14 14:00:00,38.73,38.83,38.7,38.76,2186900.0,27.5167,27.5877,27.4954,27.538,2186900.0
2012-03-14 14:30:00,38.76,38.79,38.68,38.69,1465700.0,27.538,27.5593,27.4812,27.4883,1465700.0
2012-03-14 15:00:00,38.69,38.7,38.56,38.63,4439700.0,27.4883,27.4954,27.3959,27.4456,4439700.0
2012-03-14 15:30:00,38.63,38.76,38.63,38.67,3972000.0,27.4456,27.538,27.4456,27.4741,3972000.0
2012-03-15 09:30:00,38.75,38.76,38.57,38.71,2168300.0,27.5309,27.538,27.403,27.5025,2168300.0
2012-03-15 10:00:00,38.72,38.82,38.62,38.79,1316700.0,27.5096,27.5806,27.4385,27.5593,1316700.0
2012-03-15 10:30:00,38.78,38.84,38.74,38.74,894300.0,27.5522,27.5948,27.5238,27.5238,894300.0
2012-03-15 11:00:00,38.74,38.75,38.66,38.71,1015200.0,27.5238,27.5309,27.467,27.5025,1015200.0
2012-03-15 11:30:00,38.72,38.76,38.68,38.73,479600.0,27.5096,27.538,27.4812,27.5167,479600.0
2012-03-15 12:00:00,38.73,38.85,38.71,38.84,567000.0,27.5167,27.6019,27.5025,27.5948,567000.0
2012-03-15 12:30:00,38.84,38.91,38.82,38.86,355500.0,27.5948,27.6446,27.5806,27.609,355500.0
2012-03-15 13:00:00,38.86,38.88,38.81,38.81,517100.0,27.609,27.6233,27.5735,27.5735,517100.0
2012-03-15 13:30:00,38.81,38.83,38.77,38.78,357600.0,27.5735,27.5877,27.5451,27.5522,357600.0
2012-03-15 14:00:00,38.79,38.84,38.76,38.81,308200.0,27.5593,27.5948,27.538,27.5735,308200.0
2012-03-15 14:30:00,38.81,38.84,38.77,38.81,362300.0,27.5735,27.5948,27.5451,27.5735,362300.0
2012-03-15 15:00:00,38.81,38.84,38.78,38.83,501600.0,27.5735,27.5948,27.5522,27.5877,501600.0
2012-03-15 15:30:00,38.82,38.9,38.82,38.87,1704000.0,27.5806,27.6375,27.5806,27.6162,1704000.0
2012-03-16 09:30:00,38.84,38.87,38.59,38.65,1561900.0,27.5948,27.6162,27.4172,27.4598,1561900.0
2012-03-16 10:00:00,38.65,38.72,38.59,38.61,868200.0,27.4598,27.5096,27.4172,27.4314,868200.0
2012-03-16 10:30:00,38.61,38.84,38.61,38.84,1359500.0,27.4314,27.5948,27.4314,27.5948,1359500.0
2012-03-16 11:00:00,38.84,38.93,38.84,38.89,779600.0,27.5948,27.6588,27.5948,27.6304,779600.0
2012-03-16 11:30:00,38.89,38.92,38.85,38.91,477000.0,27.6304,27.6517,27.6019,27.6446,477000.0
2012-03-16 12:00:00,38.9,38.93,38.84,38.92,375200.0,27.6375,27.6588,27.5948,27.6517,375200.0
2012-03-16 12:30:00,38.94,38.97,38.86,38.87,397900.0,27.6659,27.6872,27.609,27.6162,397900.0
2012-03-16 13:00:00,38.86,38.9,38.81,38.81,410900.0,27.609,27.6375,27.5735,27.5735,410900.0
2012-03-16 13:30:00,38.82,38.86,38.8,38.83,302500.0,27.5806,27.609,27.5664,27.5877,302500.0
2012-03-16 14:00:00,38.83,38.86,38.82,38.84,211500.0,27.5877,27.609,27.5806,27.5948,211500.0
2012-03-16 14:30:00,38.84,38.88,38.84,38.85,262200.0,27.5948,27.6233,27.5948,27.6019,262200.0
2012-03-16 15:00:00,38.85,38.86,38.75,38.79,681000.0,27.6019,27.609,27.5309,27.5593,681000.0
2012-03-16 15:30:00,38.78,38.82,38.75,38.78,1513900.0,27.5522,27.5806,27.5309,27.5522,1513900.0
2012-03-19 09:30:00,37.94,38.18,37.89,38.09,1742300.0,26.9554,27.1259,26.9199,27.062,1742300.0
2012-03-19 10:00:00,38.09,38.12,38.01,38.06,880800.0,27.062,27.0833,27.0051,27.0407,880800.0
2012-03-19 10:30:00,38.06,38.2,38.04,38.15,814000.0,27.0407,27.1401,27.0265,27.1046,814000.0
2012-03-19 11:00:00,38.15,38.3,38.1,38.13,2927700.0,27.1046,27.2112,27.0691,27.0904,2927700.0
2012-03-19 11:30:00,38.13,38.2,38.1,38.16,1412700.0,27.0904,27.1401,27.0691,27.1117,1412700.0
2012-03-19 12:00:00,38.15,38.17,38.12,38.14,1042800.0,27.1046,27.1188,27.0833,27.0975,1042800.0
2012-03-19 12:30:00,38.14,38.19,38.13,38.14,781400.0,27.0975,27.133,27.0904,27.0975,781400.0
2012-03-19 13:00:00,38.14,38.18,38.12,38.17,809900.0,27.0975,27.1259,27.0833,27.1188,809900.0
2012-03-19 13:30:00,38.17,38.18,38.13,38.14,775200.0,27.1188,27.1259,27.0904,27.0975,775200.0
2012-03-19 14:00:00,38.14,38.19,38.12,38.16,810000.0,27.0975,27.133,27.0833,27.1117,810000.0
2012-03-19 14:30:00,38.15,38.16,38.02,38.04,1179600.0,27.1046,27.1117,27.0123,27.0265,1179600.0
2012-03-19 15:00:00,38.04,38.06,37.98,38.0,1208300.0,27.0265,27.0407,26.9838,26.998,1208300.0
2012-03-19 15:30:00,37.99,38.05,37.93,37.98,4487800.0,26.9909,27.0336,26.9483,26.9838,4487800.0
2012-03-20 09:30:00,37.31,37.31,36.94,37.11,3518200.0,26.5078,26.5078,26.2449,26.3657,3518200.0
2012-03-20 10:00:00,37.1,37.17,37.04,37.11,1332000.0,26.3586,26.4083,26.316,26.3657,1332000.0
2012-03-20 10:30:00,37.12,37.21,37.09,37.16,730700.0,26.3728,26.4368,26.3515,26.4012,730700.0
2012-03-20 11:00:00,37.17,37.21,37.14,37.16,818600.0,26.4083,26.4368,26.387,26.4012,818600.0
2012-03-20 11:30:00,37.16,37.19,37.07,37.09,866200.0,26.4012,26.4226,26.3373,26.3515,866200.0
2012-03-20 12:00:00,37.1,37.13,37.09,37.09,506900.0,26.3586,26.3799,26.3515,26.3515,506900.0
2012-03-20 12:30:00,37.1,37.19,37.09,37.18,598200.0,26.3586,26.4226,26.3515,26.4155,598200.0
2012-03-20 13:00:00,37.19,37.27,37.16,37.18,719000.0,26.4226,26.4794,26.4012,26.4155,719000.0
2012-03-20 13:30:00,37.19,37.25,37.16,37.24,361000.0,26.4226,26.4652,26.4012,26.4581,361000.0
2012-03-20 14:00:00,37.25,37.3,37.21,37.21,674700.0,26.4652,26.5007,26.4368,26.4368,674700.0
2012-03-20 14:30:00,37.22,37.24,37.16,37.22,933100.0,26.4439,26.4581,26.4012,26.4439,933100.0
2012-03-20 15:00:00,37.23,37.32,37.23,37.28,976300.0,26.451,26.5149,26.451,26.4865,976300.0
2012-03-20 15:30:00,37.29,37.33,37.25,37.27,2731700.0,26.4936,26.522,26.4652,26.4794,2731700.0
2012-03-21 09:30:00,37.21,37.35,37.17,37.27,1811400.0,26.4368,26.5362,26.4083,26.4794,1811400.0
2012-03-21 10:00:00,37.26,37.27,37.07,37.2,937700.0,26.4723,26.4794,26.3373,26.4297,937700.0
2012-03-21 10:30:00,37.2,37.27,37.14,37.15,1133700.0,26.4297,26.4794,26.387,26.3941,1133700.0
2012-03-21 11:00:00,37.15,37.25,37.11,37.22,785100.0,26.3941,26.4652,26.3657,26.4439,785100.0
2012-03-21 11:30:00,37.22,37.29,37.22,37.25,330300.0,26.4439,26.4936,26.4439,26.4652,330300.0
2012-03-21 12:00:00,37.26,37.43,37.25,37.4,812400.0,26.4723,26.5931,26.4652,26.5718,812400.0
2012-03-21 12:30:00,37.39,37.4,37.34,37.36,502000.0,26.5647,26.5718,26.5291,26.5433,502000.0
2012-03-21 13:00:00,37.36,37.37,37.27,37.3,469200.0,26.5433,26.5504,26.4794,26.5007,469200.0
2012-03-21 13:30:00,37.3,37.34,37.24,37.32,473100.0,26.5007,26.5291,26.4581,26.5149,473100.0
2012-03-21 14:00:00,37.33,37.38,37.33,37.35,499400.0,26.522,26.5575,26.522,26.5362,499400.0
2012-03-21 14:30:00,37.36,37.43,37.34,37.43,969300.0,26.5433,26.5931,26.5291,26.5931,969300.0
2012-03-21 15:00:00,37.43,37.46,37.42,37.45,658500.0,26.5931,26.6144,26.586,26.6073,658500.0
2012-03-21 15:30:00,37.45,37.5,37.41,37.41,4091400.0,26.6073,26.6428,26.5789,26.5789,4091400.0
2012-03-22 09:30:00,37.04,37.07,36.89,36.91,3742400.0,26.316,26.3373,26.2094,26.2236,3742400.0
2012-03-22 10:00:00,36.91,36.94,36.73,36.8,1990900.0,26.2236,26.2449,26.0957,26.1455,1990900.0
2012-03-22 10:30:00,36.79,36.79,36.66,36.69,1241900.0,26.1384,26.1384,26.046,26.0673,1241900.0
2012-03-22 11:00:00,36.68,36.85,36.66,36.85,1537800.0,26.0602,26.181,26.046,26.181,1537800.0
2012-03-22 11:30:00,36.84,36.9,36.79,36.83,761500.0,26.1739,26.2165,26.1384,26.1668,761500.0
2012-03-22 12:00:00,36.83,36.89,36.82,36.85,434100.0,26.1668,26.2094,26.1597,26.181,434100.0
2012-03-22 12:30:00,36.85,36.91,36.79,36.9,426600.0,26.181,26.2236,26.1384,26.2165,426600.0
2012-03-22 13:00:00,36.91,36.92,36.85,36.89,589000.0,26.2236,26.2307,26.181,26.2094,589000.0
2012-03-22 13:30:00,36.89,36.92,36.79,36.82,963900.0,26.2094,26.2307,26.1384,26.1597,963900.0
2012-03-22 14:00:00,36.82,36.83,36.72,36.78,703900.0,26.1597,26.1668,26.0886,26.1313,703900.0
2012-03-22 14:30:00,36.77,36.79,36.73,36.75,388400.0,26.1242,26.1384,26.0957,26.1099,388400.0
2012-03-22 15:00:00,36.76,36.79,36.64,36.79,1463000.0,26.1171,26.1384,26.0318,26.1384,1463000.0
2012-03-22 15:30:00,36.79,36.92,36.75,36.88,3408200.0,26.1384,26.2307,26.1099,26.2023,3408200.0
2012-03-23 09:30:00,36.76,36.8,36.64,36.74,1200900.0,26.1171,26.1455,26.0318,26.1028,1200900.0
2012-03-23 10:00:00,36.73,36.73,36.57,36.65,1495500.0,26.0957,26.0957,25.9821,26.0389,1495500.0
2012-03-23 10:30:00,36.65,36.83,36.64,36.79,1099900.0,26.0389,26.1668,26.0318,26.1384,1099900.0
2012-03-23 11:00:00,36.79,36.88,36.76,36.88,584500.0,26.1384,26.2023,26.1171,26.2023,584500.0
2012-03-23 11:30:00,36.88,36.94,36.86,36.92,732800.0,26.2023,26.2449,26.1881,26.2307,732800.0
2012-03-23 12:00:00,36.92,36.94,36.81,36.81,1255100.0,26.2307,26.2449,26.1526,26.1526,1255100.0
2012-03-23 12:30:00,36.82,36.93,36.79,36.92,647400.0,26.1597,26.2378,26.1384,26.2307,647400.0
2012-03-23 13:00:00,36.92,36.92,36.86,36.88,418600.0,26.2307,26.2307,26.1881,26.2023,418600.0
2012-03-23 13:30:00,36.89,36.91,36.85,36.86,485400.0,26.2094,26.2236,26.181,26.1881,485400.0
2012-03-23 14:00:00,36.86,36.92,36.86,36.91,380200.0,26.1881,26.2307,26.1881,26.2236,380200.0
2012-03-23 14:30:00,36.9,36.94,36.88,36.9,454800.0,26.2165,26.2449,26.2023,26.2165,454800.0
2012-03-23 15:00:00,36.9,36.91,36.88,36.89,454200.0,26.2165,26.2236,26.2023,26.2094,454200.0
2012-03-23 15:30:00,36.9,36.98,36.88,36.91,2168000.0,26.2165,26.2734,26.2023,26.2236,2168000.0
2012-03-26 09:30:00,37.1,37.24,37.04,37.22,2838400.0,26.3586,26.4581,26.316,26.4439,2838400.0
2012-03-26 10:00:00,37.21,37.3,37.17,37.17,1108300.0,26.4368,26.5007,26.4083,26.4083,1108300.0
2012-03-26 10:30:00,37.17,37.18,37.08,37.15,682500.0,26.4083,26.4155,26.3444,26.3941,682500.0
2012-03-26 11:00:00,37.15,37.15,37.1,37.11,443400.0,26.3941,26.3941,26.3586,26.3657,443400.0
2012-03-26 11:30:00,37.11,37.15,37.1,37.14,326900.0,26.3657,26.3941,26.3586,26.387,326900.0
2012-03-26 12:00:00,37.14,37.14,37.11,37.11,270600.0,26.387,26.387,26.3657,26.3657,270600.0
2012-03-26 12:30:00,37.11,37.11,37.05,37.06,482800.0,26.3657,26.3657,26.3231,26.3302,482800.0
2012-03-26 13:00:00,37.06,37.13,37.04,37.13,656700.0,26.3302,26.3799,26.316,26.3799,656700.0
2012-03-26 13:30:00,37.13,37.19,37.13,37.17,800300.0,26.3799,26.4226,26.3799,26.4083,800300.0
2012-03-26 14:00:00,37.16,37.22,37.15,37.21,498200.0,26.4012,26.4439,26.3941,26.4368,498200.0
2012-03-26 14:30:00,37.21,37.3,37.18,37.3,1029500.0,26.4368,26.5007,26.4155,26.5007,1029500.0
2012-03-26 15:00:00,37.29,37.3,37.23,37.27,1321800.0,26.4936,26.5007,26.451,26.4794,1321800.0
2012-03-26 15:30:00,37.27,37.38,37.21,37.33,2683700.0,26.4794,26.5575,26.4368,26.522,2683700.0
2012-03-27 09:30:00,37.38,37.48,37.33,37.44,1622600.0,26.5575,26.6286,26.522,26.6002,1622600.0
2012-03-27 10:00:00,37.45,37.45,37.34,37.37,547800.0,26.6073,26.6073,26.5291,26.5504,547800.0
2012-03-27 10:30:00,37.37,37.42,37.28,37.32,914800.0,26.5504,26.586,26.4865,26.5149,914800.0
2012-03-27 11:00:00,37.32,37.34,37.27,37.31,609800.0,26.5149,26.5291,26.4794,26.5078,609800.0
2012-03-27 11:30:00,37.31,37.34,37.27,37.34,347400.0,26.5078,26.5291,26.4794,26.5291,347400.0
2012-03-27 12:00:00,37.34,37.38,37.22,37.23,1086000.0,26.5291,26.5575,26.4439,26.451,1086000.0
2012-03-27 12:30:00,37.23,37.26,37.17,37.23,416400.0,26.451,26.4723,26.4083,26.451,416400.0
2012-03-27 13:00:00,37.22,37.23,37.17,37.2,245500.0,26.4439,26.451,26.4083,26.4297,245500.0
2012-03-27 13:30:00,37.2,37.24,37.19,37.23,221100.0,26.4297,26.4581,26.4226,26.451,221100.0
2012-03-27 14:00:00,37.23,37.27,37.22,37.27,356800.0,26.451,26.4794,26.4439,26.4794,356800.0
2012-03-27 14:30:00,37.27,37.31,37.21,37.3,885300.0,26.4794,26.5078,26.4368,26.5007,885300.0
2012-03-27 15:00:00,37.29,37.33,37.2,37.21,329400.0,26.4936,26.522,26.4297,26.4368,329400.0
2012-03-27 15:30:00,37.2,37.25,37.18,37.23,1423100.0,26.4297,26.4652,26.4155,26.451,1423100.0
2012-03-28 09:30:00,37.05,37.1,36.91,36.97,1920400.0,26.3231,26.3586,26.2236,26.2663,1920400.0
2012-03-28 10:00:00,36.98,37.02,36.77,36.78,1984500.0,26.2734,26.3018,26.1242,26.1313,1984500.0
2012-03-28 10:30:00,36.78,36.78,36.62,36.71,2406600.0,26.1313,26.1313,26.0176,26.0815,2406600.0
2012-03-28 11:00:00,36.72,36.77,36.69,36.71,1641500.0,26.0886,26.1242,26.0673,26.0815,1641500.0
2012-03-28 11:30:00,36.71,36.72,36.5,36.55,1417300.0,26.0815,26.0886,25.9323,25.9679,1417300.0
2012-03-28 12:00:00,36.55,36.71,36.54,36.69,2510400.0,25.9679,26.0815,25.9607,26.0673,2510400.0
2012-03-28 12:30:00,36.7,36.7,36.55,36.59,1400800.0,26.0744,26.0744,25.9679,25.9963,1400800.0
2012-03-28 13:00:00,36.59,36.63,36.51,36.57,853700.0,25.9963,26.0247,25.9394,25.9821,853700.0
2012-03-28 13:30:00,36.57,36.59,36.53,36.58,842000.0,25.9821,25.9963,25.9536,25.9892,842000.0
2012-03-28 14:00:00,36.57,36.58,36.5,36.54,817300.0,25.9821,25.9892,25.9323,25.9607,817300.0
2012-03-28 14:30:00,36.54,36.65,36.54,36.61,993300.0,25.9607,26.0389,25.9607,26.0105,993300.0
2012-03-28 15:00:00,36.62,36.67,36.57,36.62,1350300.0,26.0176,26.0531,25.9821,26.0176,1350300.0
2012-03-28 15:30:00,36.61,36.75,36.58,36.72,2926500.0,26.0105,26.1099,25.9892,26.0886,2926500.0
2012-03-29 09:30:00,36.08,36.16,35.94,36.05,3480600.0,25.6339,25.6908,25.5345,25.6126,3480600.0
2012-03-29 10:00:00,36.04,36.12,35.91,35.93,1885200.0,25.6055,25.6623,25.5131,25.5274,1885200.0
2012-03-29 10:30:00,35.94,35.95,35.69,35.93,5154600.0,25.5345,25.5416,25.3568,25.5274,5154600.0
2012-03-29 11:00:00,35.92,36.0,35.88,35.89,1106600.0,25.5203,25.5771,25.4918,25.4989,1106600.0
2012-03-29 11:30:00,35.89,35.95,35.85,35.91,1575800.0,25.4989,25.5416,25.4705,25.5131,1575800.0
2012-03-29 12:00:00,35.92,35.97,35.85,35.89,615600.0,25.5203,25.5558,25.4705,25.4989,615600.0
2012-03-29 12:30:00,35.89,36.03,35.84,36.03,537800.0,25.4989,25.5984,25.4634,25.5984,537800.0
2012-03-29 13:00:00,36.03,36.06,35.98,36.06,831500.0,25.5984,25.6197,25.5629,25.6197,831500.0
2012-03-29 13:30:00,36.05,36.09,35.99,36.04,763200.0,25.6126,25.641,25.57,25.6055,763200.0
2012-03-29 14:00:00,36.04,36.11,36.04,36.1,720600.0,25.6055,25.6552,25.6055,25.6481,720600.0
2012-03-29 14:30:00,36.11,36.19,36.06,36.16,879100.0,25.6552,25.7121,25.6197,25.6908,879100.0
2012-03-29 15:00:00,36.16,36.3,36.15,36.26,1913300.0,25.6908,25.7902,25.6837,25.7618,1913300.0
2012-03-29 15:30:00,36.26,36.4,36.26,36.3,3201600.0,25.7618,25.8613,25.7618,25.7902,3201600.0
2012-03-30 09:30:00,36.87,36.88,36.7,36.73,2175200.0,26.1952,26.2023,26.0744,26.0957,2175200.0
2012-03-30 10:00:00,36.74,36.74,36.57,36.59,1529200.0,26.1028,26.1028,25.9821,25.9963,1529200.0
2012-03-30 10:30:00,36.58,36.61,36.51,36.57,1066400.0,25.9892,26.0105,25.9394,25.9821,1066400.0
2012-03-30 11:00:00,36.57,36.71,36.56,36.67,1048000.0,25.9821,26.0815,25.975,26.0531,1048000.0
2012-03-30 11:30:00,36.68,36.73,36.59,36.72,1519600.0,26.0602,26.0957,25.9963,26.0886,1519600.0
2012-03-30 12:00:00,36.71,36.72,36.66,36.66,539000.0,26.0815,26.0886,26.046,26.046,539000.0
2012-03-30 12:30:00,36.68,36.71,36.63,36.64,1022600.0,26.0602,26.0815,26.0247,26.0318,1022600.0
2012-03-30 13:00:00,36.63,36.68,36.62,36.65,330800.0,26.0247,26.0602,26.0176,26.0389,330800.0
2012-03-30 13:30:00,36.65,36.67,36.65,36.66,198300.0,26.0389,26.0531,26.0389,26.046,198300.0
2012-03-30 14:00:00,36.66,36.7,36.64,36.64,502700.0,26.046,26.0744,26.0318,26.0318,502700.0
2012-03-30 14:30:00,36.64,36.7,36.64,36.64,487500.0,26.0318,26.0744,26.0318,26.0318,487500.0
2012-03-30 15:00:00,36.65,36.7,36.6,36.7,1008300.0,26.0389,26.0744,26.0034,26.0744,1008300.0
2012-03-30 15:30:00,36.69,36.71,36.58,36.66,2959100.0,26.0673,26.0815,25.9892,26.046,2959100.0
2012-04-02 09:30:00,36.51,36.57,36.43,36.54,1726300.0,25.9394,25.9821,25.8826,25.9607,1726300.0
2012-04-02 10:00:00,36.54,36.89,36.53,36.84,4527500.0,25.9607,26.2094,25.9536,26.1739,4527500.0
2012-04-02 10:30:00,36.83,36.86,36.74,36.81,1616700.0,26.1668,26.1881,26.1028,26.1526,1616700.0
2012-04-02 11:00:00,36.81,36.94,36.8,36.9,1276000.0,26.1526,26.2449,26.1455,26.2165,1276000.0
2012-04-02 11:30:00,36.91,37.17,36.89,37.1,3368700.0,26.2236,26.4083,26.2094,26.3586,3368700.0
2012-04-02 12:00:00,37.1,37.15,37.09,37.09,961600.0,26.3586,26.3941,26.3515,26.3515,961600.0
2012-04-02 12:30:00,37.09,37.17,37.08,37.14,558200.0,26.3515,26.4083,26.3444,26.387,558200.0
2012-04-02 13:00:00,37.13,37.17,37.12,37.13,294100.0,26.3799,26.4083,26.3728,26.3799,294100.0
2012-04-02 13:30:00,37.14,37.16,37.11,37.11,251100.0,26.387,26.4012,26.3657,26.3657,251100.0
2012-04-02 14:00:00,37.11,37.12,37.04,37.09,670200.0,26.3657,26.3728,26.316,26.3515,670200.0
2012-04-02 14:30:00,37.09,37.27,37.09,37.21,1549700.0,26.3515,26.4794,26.3515,26.4368,1549700.0
2012-04-02 15:00:00,37.21,37.23,37.13,37.14,660100.0,26.4368,26.451,26.3799,26.387,660100.0
2012-04-02 15:30:00,37.14,37.15,37.02,37.1,2714900.0,26.387,26.3941,26.3018,26.3586,2714900.0
2012-04-03 09:30:00,37.24,37.31,37.14,37.15,3550800.0,26.4581,26.5078,26.387,26.3941,3550800.0
2012-04-03 10:00:00,37.15,37.22,37.1,37.17,1765900.0,26.3941,26.4439,26.3586,26.4083,1765900.0
2012-04-03 10:30:00,37.18,37.31,37.17,37.27,3785500.0,26.4155,26.5078,26.4083,26.4794,3785500.0
2012-04-03 11:00:00,37.27,37.29,37.06,37.07,2514600.0,26.4794,26.4936,26.3302,26.3373,2514600.0
2012-04-03 11:30:00,37.08,37.08,37.0,37.07,1053800.0,26.3444,26.3444,26.2876,26.3373,1053800.0
2012-04-03 12:00:00,37.06,37.07,36.94,37.02,561000.0,26.3302,26.3373,26.2449,26.3018,561000.0
2012-04-03 12:30:00,37.01,37.02,36.96,37.0,997100.0,26.2947,26.3018,26.2591,26.2876,997100.0
2012-04-03 13:00:00,37.0,37.03,36.98,37.02,223200.0,26.2876,26.3089,26.2734,26.3018,223200.0
2012-04-03 13:30:00,37.02,37.13,36.99,37.13,492400.0,26.3018,26.3799,26.2805,26.3799,492400.0
2012-04-03 14:00:00,37.12,37.12,36.84,36.88,1781200.0,26.3728,26.3728,26.1739,26.2023,1781200.0
2012-04-03 14:30:00,36.87,36.95,36.77,36.91,1302800.0,26.1952,26.252,26.1242,26.2236,1302800.0
2012-04-03 15:00:00,36.92,37.06,36.81,36.82,1848800.0,26.2307,26.3302,26.1526,26.1597,1848800.0
2012-04-03 15:30:00,36.82,37.21,36.81,37.18,4253500.0,26.1597,26.4368,26.1526,26.4155,4253500.0
2012-04-04 09:30:00,36.58,36.65,36.43,36.62,2249300.0,25.9892,26.0389,25.8826,26.0176,2249300.0
2012-04-04 10:00:00,36.62,36.65,36.4,36.47,2727300.0,26.0176,26.0389,25.8613,25.911,2727300.0
2012-04-04 10:30:00,36.47,36.47,36.32,36.32,1460700.0,25.911,25.911,25.8044,25.8044,1460700.0
2012-04-04 11:00:00,36.32,36.41,36.29,36.29,1054200.0,25.8044,25.8684,25.7831,25.7831,1054200.0
2012-04-04 11:30:00,36.29,36.52,36.29,36.51,1827600.0,25.7831,25.9465,25.7831,25.9394,1827600.0
2012-04-04 12:00:00,36.51,36.54,36.48,36.51,588400.0,25.9394,25.9607,25.9181,25.9394,588400.0
2012-04-04 12:30:00,36.5,36.55,36.49,36.51,191000.0,25.9323,25.9679,25.9252,25.9394,191000.0
2012-04-04 13:00:00,36.52,36.52,36.46,36.46,461200.0,25.9465,25.9465,25.9039,25.9039,461200.0
2012-04-04 13:30:00,36.46,36.58,36.45,36.57,594700.0,25.9039,25.9892,25.8968,25.9821,594700.0
2012-04-04 14:00:00,36.56,36.57,36.47,36.49,357400.0,25.975,25.9821,25.911,25.9252,357400.0
2012-04-04 14:30:00,36.5,36.59,36.49,36.55,475800.0,25.9323,25.9963,25.9252,25.9679,475800.0
2012-04-04 15:00:00,36.55,36.64,36.52,36.6,1188200.0,25.9679,26.0318,25.9465,26.0034,1188200.0
2012-04-04 15:30:00,36.61,36.7,36.6,36.62,2461500.0,26.0105,26.0744,26.0034,26.0176,2461500.0
2012-04-05 09:30:00,36.62,36.99,36.61,36.85,4451400.0,26.0176,26.2805,26.0105,26.181,4451400.0
2012-04-05 10:00:00,36.85,36.95,36.82,36.89,1158300.0,26.181,26.252,26.1597,26.2094,1158300.0
2012-04-05 10:30:00,36.88,37.06,36.85,37.05,1018300.0,26.2023,26.3302,26.181,26.3231,1018300.0
2012-04-05 11:00:00,37.06,37.06,36.93,36.95,819600.0,26.3302,26.3302,26.2378,26.252,819600.0
2012-04-05 11:30:00,36.94,37.05,36.93,37.02,2586600.0,26.2449,26.3231,26.2378,26.3018,2586600.0
2012-04-05 12:00:00,37.02,37.07,36.98,37.0,813800.0,26.3018,26.3373,26.2734,26.2876,813800.0
2012-04-05 12:30:00,37.0,37.01,36.98,36.99,466000.0,26.2876,26.2947,26.2734,26.2805,466000.0
2012-04-05 13:00:00,37.0,37.02,36.98,36.98,581600.0,26.2876,26.3018,26.2734,26.2734,581600.0
2012-04-05 13:30:00,36.98,37.0,36.86,36.92,1126600.0,26.2734,26.2876,26.1881,26.2307,1126600.0
2012-04-05 14:00:00,36.92,36.99,36.9,36.95,304900.0,26.2307,26.2805,26.2165,26.252,304900.0
2012-04-05 14:30:00,36.95,37.03,36.92,37.0,589900.0,26.252,26.3089,26.2307,26.2876,589900.0
2012-04-05 15:00:00,37.0,37.04,36.96,37.03,428300.0,26.2876,26.316,26.2591,26.3089,428300.0
2012-04-05 15:30:00,37.03,37.08,37.0,37.01,2416500.0,26.3089,26.3444,26.2876,26.2947,2416500.0
2012-04-09 09:30:00,36.39,36.41,36.29,36.38,1556900.0,25.8542,25.8684,25.7831,25.8471,1556900.0
2012-04-09 10:00:00,36.38,36.44,36.3,36.39,2715400.0,25.8471,25.8897,25.7902,25.8542,2715400.0
2012-04-09 10:30:00,36.39,36.45,36.35,36.42,1166700.0,25.8542,25.8968,25.8258,25.8755,1166700.0
2012-04-09 11:00:00,36.41,36.44,36.35,36.39,639000.0,25.8684,25.8897,25.8258,25.8542,639000.0
2012-04-09 11:30:00,36.39,36.47,36.39,36.47,198000.0,25.8542,25.911,25.8542,25.911,198000.0
2012-04-09 12:00:00,36.47,36.47,36.38,36.38,769800.0,25.911,25.911,25.8471,25.8471,769800.0
2012-04-09 12:30:00,36.38,36.45,36.35,36.41,1448100.0,25.8471,25.8968,25.8258,25.8684,1448100.0
2012-04-09 13:00:00,36.4,36.42,36.33,36.34,452300.0,25.8613,25.8755,25.8115,25.8187,452300.0
2012-04-09 13:30:00,36.34,36.44,36.33,36.43,189500.0,25.8187,25.8897,25.8115,25.8826,189500.0
2012-04-09 14:00:00,36.43,36.45,36.37,36.45,239700.0,25.8826,25.8968,25.84,25.8968,239700.0
2012-04-09 14:30:00,36.44,36.52,36.43,36.49,802100.0,25.8897,25.9465,25.8826,25.9252,802100.0
2012-04-09 15:00:00,36.49,36.5,36.35,36.36,1443500.0,25.9252,25.9323,25.8258,25.8329,1443500.0
2012-04-09 15:30:00,36.35,36.44,36.31,36.36,2580600.0,25.8258,25.8897,25.7973,25.8329,2580600.0
2012-04-10 09:30:00,36.32,36.42,36.23,36.26,1788600.0,25.8044,25.8755,25.7405,25.7618,1788600.0
2012-04-10 10:00:00,36.26,36.29,36.08,36.19,1318100.0,25.7618,25.7831,25.6339,25.7121,1318100.0
2012-04-10 10:30:00,36.19,36.21,36.01,36.04,903200.0,25.7121,25.7263,25.5842,25.6055,903200.0
2012-04-10 11:00:00,36.04,36.07,35.94,36.0,1581500.0,25.6055,25.6268,25.5345,25.5771,1581500.0
2012-04-10 11:30:00,36.01,36.01,35.73,35.82,1702500.0,25.5842,25.5842,25.3853,25.4492,1702500.0
2012-04-10 12:00:00,35.82,35.83,35.63,35.77,1284000.0,25.4492,25.4563,25.3142,25.4137,1284000.0
2012-04-10 12:30:00,35.77,35.82,35.66,35.72,782200.0,25.4137,25.4492,25.3355,25.3782,782200.0
2012-04-10 13:00:00,35.72,35.77,35.58,35.65,1164900.0,25.3782,25.4137,25.2787,25.3284,1164900.0
2012-04-10 13:30:00,35.66,35.74,35.59,35.7,759200.0,25.3355,25.3924,25.2858,25.3639,759200.0
2012-04-10 14:00:00,35.7,35.73,35.61,35.67,723200.0,25.3639,25.3853,25.3,25.3426,723200.0
2012-04-10 14:30:00,35.67,35.69,35.55,35.64,673400.0,25.3426,25.3568,25.2574,25.3213,673400.0
2012-04-10 15:00:00,35.64,35.73,35.6,35.69,772700.0,25.3213,25.3853,25.2929,25.3568,772700.0
2012-04-10 15:30:00,35.69,35.83,35.67,35.75,3861500.0,25.3568,25.4563,25.3426,25.3995,3861500.0
2012-04-11 09:30:00,36.27,36.34,36.14,36.15,1679300.0,25.7689,25.8187,25.6766,25.6837,1679300.0
2012-04-11 10:00:00,36.15,36.31,36.11,36.31,2470600.0,25.6837,25.7973,25.6552,25.7973,2470600.0
2012-04-11 10:30:00,36.31,36.34,36.22,36.26,865600.0,25.7973,25.8187,25.7334,25.7618,865600.0
2012-04-11 11:00:00,36.25,36.27,36.17,36.2,904600.0,25.7547,25.7689,25.6979,25.7192,904600.0
2012-04-11 11:30:00,36.2,36.25,36.06,36.08,954900.0,25.7192,25.7547,25.6197,25.6339,954900.0
2012-04-11 12:00:00,36.07,36.22,36.07,36.19,516600.0,25.6268,25.7334,25.6268,25.7121,516600.0
2012-04-11 12:30:00,36.2,36.26,36.18,36.25,645900.0,25.7192,25.7618,25.705,25.7547,645900.0
2012-04-11 13:00:00,36.26,36.29,36.17,36.19,530100.0,25.7618,25.7831,25.6979,25.7121,530100.0
2012-04-11 13:30:00,36.18,36.27,36.16,36.23,288300.0,25.705,25.7689,25.6908,25.7405,288300.0
2012-04-11 14:00:00,36.23,36.25,36.17,36.19,445400.0,25.7405,25.7547,25.6979,25.7121,445400.0
2012-04-11 14:30:00,36.19,36.2,36.11,36.17,650000.0,25.7121,25.7192,25.6552,25.6979,650000.0
2012-04-11 15:00:00,36.18,36.19,36.1,36.13,767900.0,25.705,25.7121,25.6481,25.6695,767900.0
2012-04-11 15:30:00,36.13,36.19,36.08,36.14,1913800.0,25.6695,25.7121,25.6339,25.6766,1913800.0
2012-04-12 09:30:00,36.57,37.15,36.57,37.14,5955200.0,25.9821,26.3941,25.9821,26.387,5955200.0
2012-04-12 10:00:00,37.14,37.23,37.07,37.11,3382900.0,26.387,26.451,26.3373,26.3657,3382900.0
2012-04-12 10:30:00,37.11,37.3,37.11,37.27,2925100.0,26.3657,26.5007,26.3657,26.4794,2925100.0
2012-04-12 11:00:00,37.28,37.35,37.24,37.28,1470100.0,26.4865,26.5362,26.4581,26.4865,1470100.0
2012-04-12 11:30:00,37.28,37.39,37.25,37.38,1146300.0,26.4865,26.5647,26.4652,26.5575,1146300.0
2012-04-12 12:00:00,37.38,37.42,37.28,37.36,1234500.0,26.5575,26.586,26.4865,26.5433,1234500.0
2012-04-12 12:30:00,37.36,37.5,37.36,37.47,1565400.0,26.5433,26.6428,26.5433,26.6215,1565400.0
2012-04-12 13:00:00,37.48,37.5,37.4,37.44,828000.0,26.6286,26.6428,26.5718,26.6002,828000.0
2012-04-12 13:30:00,37.43,37.45,37.29,37.34,2030100.0,26.5931,26.6073,26.4936,26.5291,2030100.0
2012-04-12 14:00:00,37.35,37.4,37.34,37.4,1067800.0,26.5362,26.5718,26.5291,26.5718,1067800.0
2012-04-12 14:30:00,37.4,37.54,37.38,37.52,1999800.0,26.5718,26.6712,26.5575,26.657,1999800.0
2012-04-12 15:00:00,37.53,37.53,37.41,37.45,1381500.0,26.6641,26.6641,26.5789,26.6073,1381500.0
2012-04-12 15:30:00,37.46,37.52,37.4,37.45,5171900.0,26.6144,26.657,26.5718,26.6073,5171900.0
2012-04-13 09:30:00,37.49,37.54,37.18,37.18,3368000.0,26.6357,26.6712,26.4155,26.4155,3368000.0
2012-04-13 10:00:00,37.19,37.29,37.09,37.17,2120500.0,26.4226,26.4936,26.3515,26.4083,2120500.0
2012-04-13 10:30:00,37.18,37.21,37.04,37.16,1955100.0,26.4155,26.4368,26.316,26.4012,1955100.0
2012-04-13 11:00:00,37.18,37.38,37.17,37.26,3251400.0,26.4155,26.5575,26.4083,26.4723,3251400.0
2012-04-13 11:30:00,37.26,37.37,37.24,37.29,1768100.0,26.4723,26.5504,26.4581,26.4936,1768100.0
2012-04-13 12:00:00,37.28,37.3,37.19,37.2,976000.0,26.4865,26.5007,26.4226,26.4297,976000.0
2012-04-13 12:30:00,37.21,37.31,37.2,37.29,1520000.0,26.4368,26.5078,26.4297,26.4936,1520000.0
2012-04-13 13:00:00,37.28,37.3,37.21,37.27,299300.0,26.4865,26.5007,26.4368,26.4794,299300.0
2012-04-13 13:30:00,37.27,37.46,37.26,37.41,2759000.0,26.4794,26.6144,26.4723,26.5789,2759000.0
2012-04-13 14:00:00,37.41,37.47,37.32,37.42,1772200.0,26.5789,26.6215,26.5149,26.586,1772200.0
2012-04-13 14:30:00,37.42,37.57,37.41,37.5,1905600.0,26.586,26.6925,26.5789,26.6428,1905600.0
2012-04-13 15:00:00,37.49,37.6,37.48,37.54,1334100.0,26.6357,26.7139,26.6286,26.6712,1334100.0
2012-04-13 15:30:00,37.53,37.57,37.35,37.41,3212800.0,26.6641,26.6925,26.5362,26.5789,3212800.0
2012-04-16 09:30:00,37.59,37.72,37.23,37.35,2870600.0,26.7067,26.7991,26.451,26.5362,2870600.0
2012-04-16 10:00:00,37.35,37.35,36.92,37.06,4110400.0,26.5362,26.5362,26.2307,26.3302,4110400.0
2012-04-16 10:30:00,37.07,37.17,37.0,37.07,1110300.0,26.3373,26.4083,26.2876,26.3373,1110300.0
2012-04-16 11:00:00,37.07,37.14,37.03,37.04,1144700.0,26.3373,26.387,26.3089,26.316,1144700.0
2012-04-16 11:30:00,37.04,37.05,36.93,36.95,1002100.0,26.316,26.3231,26.2378,26.252,1002100.0
2012-04-16 12:00:00,36.96,37.07,36.91,36.96,923400.0,26.2591,26.3373,26.2236,26.2591,923400.0
2012-04-16 12:30:00,36.97,37.11,36.94,37.11,484200.0,26.2663,26.3657,26.2449,26.3657,484200.0
2012-04-16 13:00:00,37.1,37.11,36.96,36.99,799800.0,26.3586,26.3657,26.2591,26.2805,799800.0
2012-04-16 13:30:00,37.0,37.21,36.98,37.18,1916400.0,26.2876,26.4368,26.2734,26.4155,1916400.0
2012-04-16 14:00:00,37.19,37.19,37.04,37.05,1285100.0,26.4226,26.4226,26.316,26.3231,1285100.0
2012-04-16 14:30:00,37.04,37.13,37.03,37.03,971200.0,26.316,26.3799,26.3089,26.3089,971200.0
2012-04-16 15:00:00,37.03,37.08,36.97,37.04,1276800.0,26.3089,26.3444,26.2663,26.316,1276800.0
2012-04-16 15:30:00,37.04,37.1,37.02,37.08,2553700.0,26.316,26.3586,26.3018,26.3444,2553700.0
2012-04-17 09:30:00,37.32,37.33,37.16,37.22,2712400.0,26.5149,26.522,26.4012,26.4439,2712400.0
2012-04-17 10:00:00,37.22,37.36,37.1,37.33,1050400.0,26.4439,26.5433,26.3586,26.522,1050400.0
2012-04-17 10:30:00,37.33,37.42,37.31,37.38,1069500.0,26.522,26.586,26.5078,26.5575,1069500.0
2012-04-17 11:00:00,37.38,37.5,37.38,37.41,1284700.0,26.5575,26.6428,26.5575,26.5789,1284700.0
2012-04-17 11:30:00,37.41,37.43,37.35,37.42,1151600.0,26.5789,26.5931,26.5362,26.586,1151600.0
2012-04-17 12:00:00,37.42,37.5,37.42,37.48,577800.0,26.586,26.6428,26.586,26.6286,577800.0
2012-04-17 12:30:00,37.48,37.53,37.47,37.47,451100.0,26.6286,26.6641,26.6215,26.6215,451100.0
2012-04-17 13:00:00,37.47,37.52,37.45,37.52,432800.0,26.6215,26.657,26.6073,26.657,432800.0
2012-04-17 13:30:00,37.52,37.56,37.49,37.55,1131300.0,26.657,26.6854,26.6357,26.6783,1131300.0
2012-04-17 14:00:00,37.56,37.63,37.55,37.58,761300.0,26.6854,26.7352,26.6783,26.6996,761300.0
2012-04-17 14:30:00,37.58,37.6,37.49,37.55,513900.0,26.6996,26.7139,26.6357,26.6783,513900.0
2012-04-17 15:00:00,37.55,37.58,37.5,37.58,728700.0,26.6783,26.6996,26.6428,26.6996,728700.0
2012-04-17 15:30:00,37.57,37.58,37.47,37.5,3216400.0,26.6925,26.6996,26.6215,26.6428,3216400.0
2012-04-18 09:30:00,37.37,37.48,37.29,37.44,1100600.0,26.5504,26.6286,26.4936,26.6002,1100600.0
2012-04-18 10:00:00,37.44,37.54,37.39,37.47,943500.0,26.6002,26.6712,26.5647,26.6215,943500.0
2012-04-18 10:30:00,37.46,37.61,37.43,37.58,645300.0,26.6144,26.721,26.5931,26.6996,645300.0
2012-04-18 11:00:00,37.59,37.6,37.4,37.44,546000.0,26.7067,26.7139,26.5718,26.6002,546000.0
2012-04-18 11:30:00,37.45,37.54,37.39,37.51,300400.0,26.6073,26.6712,26.5647,26.6499,300400.0
2012-04-18 12:00:00,37.52,37.53,37.48,37.48,249400.0,26.657,26.6641,26.6286,26.6286,249400.0
2012-04-18 12:30:00,37.48,37.55,37.48,37.54,297300.0,26.6286,26.6783,26.6286,26.6712,297300.0
2012-04-18 13:00:00,37.54,37.58,37.45,37.47,247100.0,26.6712,26.6996,26.6073,26.6215,247100.0
2012-04-18 13:30:00,37.46,37.49,37.37,37.41,423400.0,26.6144,26.6357,26.5504,26.5789,423400.0
2012-04-18 14:00:00,37.41,37.58,37.39,37.56,406300.0,26.5789,26.6996,26.5647,26.6854,406300.0
2012-04-18 14:30:00,37.56,37.6,37.52,37.56,600100.0,26.6854,26.7139,26.657,26.6854,600100.0
2012-04-18 15:00:00,37.57,37.63,37.5,37.52,528400.0,26.6925,26.7352,26.6428,26.657,528400.0
2012-04-18 15:30:00,37.53,37.55,37.47,37.53,1317700.0,26.6641,26.6783,26.6215,26.6641,1317700.0
2012-04-19 09:30:00,37.81,37.99,37.69,37.94,1473700.0,26.8631,26.9909,26.7778,26.9554,1473700.0
2012-04-19 10:00:00,37.93,37.95,37.71,37.84,1565600.0,26.9483,26.9625,26.792,26.8844,1565600.0
2012-04-19 10:30:00,37.85,38.13,37.84,38.06,2065300.0,26.8915,27.0904,26.8844,27.0407,2065300.0
2012-04-19 11:00:00,38.05,38.08,37.92,37.93,1063800.0,27.0336,27.0549,26.9412,26.9483,1063800.0
2012-04-19 11:30:00,37.93,38.01,37.86,37.94,593200.0,26.9483,27.0051,26.8986,26.9554,593200.0
2012-04-19 12:00:00,37.95,37.95,37.77,37.78,496500.0,26.9625,26.9625,26.8346,26.8417,496500.0
2012-04-19 12:30:00,37.77,37.84,37.75,37.8,388100.0,26.8346,26.8844,26.8204,26.8559,388100.0
2012-04-19 13:00:00,37.79,37.84,37.7,37.8,579200.0,26.8488,26.8844,26.7849,26.8559,579200.0
2012-04-19 13:30:00,37.79,37.84,37.67,37.69,329100.0,26.8488,26.8844,26.7636,26.7778,329100.0
2012-04-19 14:00:00,37.69,37.77,37.53,37.55,1289200.0,26.7778,26.8346,26.6641,26.6783,1289200.0
2012-04-19 14:30:00,37.55,37.59,37.39,37.58,2425700.0,26.6783,26.7067,26.5647,26.6996,2425700.0
2012-04-19 15:00:00,37.57,37.68,37.56,37.67,1189400.0,26.6925,26.7707,26.6854,26.7636,1189400.0
2012-04-19 15:30:00,37.67,37.78,37.62,37.76,3397200.0,26.7636,26.8417,26.7281,26.8275,3397200.0
2012-04-20 09:30:00,38.09,38.18,38.03,38.18,2950200.0,27.062,27.1259,27.0194,27.1259,2950200.0
2012-04-20 10:00:00,38.19,38.29,38.16,38.26,2016100.0,27.133,27.2041,27.1117,27.1828,2016100.0
2012-04-20 10:30:00,38.27,38.36,38.2,38.22,1580300.0,27.1899,27.2538,27.1401,27.1543,1580300.0
2012-04-20 11:00:00,38.22,38.24,38.18,38.2,516500.0,27.1543,27.1686,27.1259,27.1401,516500.0
2012-04-20 11:30:00,38.21,38.23,38.19,38.23,535300.0,27.1472,27.1615,27.133,27.1615,535300.0
2012-04-20 12:00:00,38.23,38.25,38.2,38.2,556500.0,27.1615,27.1757,27.1401,27.1401,556500.0
2012-04-20 12:30:00,38.2,38.25,38.17,38.2,491800.0,27.1401,27.1757,27.1188,27.1401,491800.0
2012-04-20 13:00:00,38.19,38.22,38.16,38.18,622300.0,27.133,27.1543,27.1117,27.1259,622300.0
2012-04-20 13:30:00,38.18,38.21,38.15,38.18,670200.0,27.1259,27.1472,27.1046,27.1259,670200.0
2012-04-20 14:00:00,38.18,38.24,38.11,38.22,554300.0,27.1259,27.1686,27.0762,27.1543,554300.0
2012-04-20 14:30:00,38.23,38.23,38.11,38.13,517700.0,27.1615,27.1615,27.0762,27.0904,517700.0
2012-04-20 15:00:00,38.13,38.17,38.02,38.06,1814800.0,27.0904,27.1188,27.0123,27.0407,1814800.0
2012-04-20 15:30:00,38.07,38.11,37.98,38.01,2292000.0,27.0478,27.0762,26.9838,27.0051,2292000.0
2012-04-23 09:30:00,37.05,37.08,36.64,36.72,5672200.0,26.3231,26.3444,26.0318,26.0886,5672200.0
2012-04-23 10:00:00,36.72,36.72,36.6,36.69,3503200.0,26.0886,26.0886,26.0034,26.0673,3503200.0
2012-04-23 10:30:00,36.68,36.8,36.63,36.75,2313800.0,26.0602,26.1455,26.0247,26.1099,2313800.0
2012-04-23 11:00:00,36.75,36.86,36.74,36.81,913100.0,26.1099,26.1881,26.1028,26.1526,913100.0
2012-04-23 11:30:00,36.81,36.93,36.8,36.93,932100.0,26.1526,26.2378,26.1455,26.2378,932100.0
2012-04-23 12:00:00,36.93,37.0,36.91,36.99,481300.0,26.2378,26.2876,26.2236,26.2805,481300.0
2012-04-23 12:30:00,36.99,37.01,36.92,36.95,515400.0,26.2805,26.2947,26.2307,26.252,515400.0
2012-04-23 13:00:00,36.95,36.95,36.87,36.88,345600.0,26.252,26.252,26.1952,26.2023,345600.0
2012-04-23 13:30:00,36.89,36.91,36.83,36.87,392700.0,26.2094,26.2236,26.1668,26.1952,392700.0
2012-04-23 14:00:00,36.87,36.98,36.82,36.94,669700.0,26.1952,26.2734,26.1597,26.2449,669700.0
2012-04-23 14:30:00,36.95,37.01,36.94,36.94,608800.0,26.252,26.2947,26.2449,26.2449,608800.0
2012-04-23 15:00:00,36.94,37.01,36.9,36.99,801400.0,26.2449,26.2947,26.2165,26.2805,801400.0
2012-04-23 15:30:00,37.0,37.12,36.97,37.01,3521700.0,26.2876,26.3728,26.2663,26.2947,3521700.0
2012-04-24 09:30:00,37.15,37.35,37.1,37.21,2582800.0,26.3941,26.5362,26.3586,26.4368,2582800.0
2012-04-24 10:00:00,37.21,37.5,37.2,37.39,3148500.0,26.4368,26.6428,26.4297,26.5647,3148500.0
2012-04-24 10:30:00,37.39,37.44,37.33,37.35,715100.0,26.5647,26.6002,26.522,26.5362,715100.0
2012-04-24 11:00:00,37.35,37.4,37.28,37.35,667100.0,26.5362,26.5718,26.4865,26.5362,667100.0
2012-04-24 11:30:00,37.35,37.35,37.2,37.21,615600.0,26.5362,26.5362,26.4297,26.4368,615600.0
2012-04-24 12:00:00,37.21,37.23,37.18,37.22,500700.0,26.4368,26.451,26.4155,26.4439,500700.0
2012-04-24 12:30:00,37.22,37.22,37.13,37.14,539100.0,26.4439,26.4439,26.3799,26.387,539100.0
2012-04-24 13:00:00,37.14,37.22,37.14,37.2,290100.0,26.387,26.4439,26.387,26.4297,290100.0
2012-04-24 13:30:00,37.2,37.23,37.14,37.15,424200.0,26.4297,26.451,26.387,26.3941,424200.0
2012-04-24 14:00:00,37.14,37.16,37.07,37.12,373900.0,26.387,26.4012,26.3373,26.3728,373900.0
2012-04-24 14:30:00,37.11,37.2,37.11,37.18,355000.0,26.3657,26.4297,26.3657,26.4155,355000.0
2012-04-24 15:00:00,37.17,37.19,37.12,37.15,572500.0,26.4083,26.4226,26.3728,26.3941,572500.0
2012-04-24 15:30:00,37.16,37.22,37.13,37.2,1335400.0,26.4012,26.4439,26.3799,26.4297,1335400.0
2012-04-25 09:30:00,37.39,37.48,37.36,37.43,1137100.0,26.5647,26.6286,26.5433,26.5931,1137100.0
2012-04-25 10:00:00,37.43,37.44,37.31,37.38,1054400.0,26.5931,26.6002,26.5078,26.5575,1054400.0
2012-04-25 10:30:00,37.37,37.38,37.31,37.32,699900.0,26.5504,26.5575,26.5078,26.5149,699900.0
2012-04-25 11:00:00,37.32,37.35,37.23,37.34,666700.0,26.5149,26.5362,26.451,26.5291,666700.0
2012-04-25 11:30:00,37.34,37.34,37.3,37.33,178400.0,26.5291,26.5291,26.5007,26.522,178400.0
2012-04-25 12:00:00,37.33,37.41,37.31,37.41,774400.0,26.522,26.5789,26.5078,26.5789,774400.0
2012-04-25 12:30:00,37.41,37.47,37.34,37.47,556900.0,26.5789,26.6215,26.5291,26.6215,556900.0
2012-04-25 13:00:00,37.47,37.47,37.38,37.4,552200.0,26.6215,26.6215,26.5575,26.5718,552200.0
2012-04-25 13:30:00,37.4,37.42,37.36,37.38,281100.0,26.5718,26.586,26.5433,26.5575,281100.0
2012-04-25 14:00:00,37.37,37.46,37.26,37.39,813900.0,26.5504,26.6144,26.4723,26.5647,813900.0
2012-04-25 14:30:00,37.4,37.51,37.3,37.5,1898000.0,26.5718,26.6499,26.5007,26.6428,1898000.0
2012-04-25 15:00:00,37.51,37.55,37.44,37.45,1037800.0,26.6499,26.6783,26.6002,26.6073,1037800.0
2012-04-25 15:30:00,37.45,37.56,37.45,37.56,1328000.0,26.6073,26.6854,26.6073,26.6854,1328000.0
2012-04-26 09:30:00,37.48,37.65,37.4,37.6,1747800.0,26.6286,26.7494,26.5718,26.7139,1747800.0
2012-04-26 10:00:00,37.6,37.76,37.58,37.68,2016600.0,26.7139,26.8275,26.6996,26.7707,2016600.0
2012-04-26 10:30:00,37.67,37.72,37.6,37.63,794800.0,26.7636,26.7991,26.7139,26.7352,794800.0
2012-04-26 11:00:00,37.62,37.74,37.61,37.74,331700.0,26.7281,26.8133,26.721,26.8133,331700.0
2012-04-26 11:30:00,37.74,37.76,37.65,37.66,360400.0,26.8133,26.8275,26.7494,26.7565,360400.0
2012-04-26 12:00:00,37.66,37.7,37.64,37.66,644100.0,26.7565,26.7849,26.7423,26.7565,644100.0
2012-04-26 12:30:00,37.66,37.67,37.59,37.64,382300.0,26.7565,26.7636,26.7067,26.7423,382300.0
2012-04-26 13:00:00,37.65,37.75,37.62,37.75,254100.0,26.7494,26.8204,26.7281,26.8204,254100.0
2012-04-26 13:30:00,37.75,37.82,37.73,37.82,366900.0,26.8204,26.8702,26.8062,26.8702,366900.0
2012-04-26 14:00:00,37.82,37.87,37.8,37.86,337800.0,26.8702,26.9057,26.8559,26.8986,337800.0
2012-04-26 14:30:00,37.86,37.88,37.82,37.83,305700.0,26.8986,26.9128,26.8702,26.8773,305700.0
2012-04-26 15:00:00,37.84,37.87,37.81,37.85,536500.0,26.8844,26.9057,26.8631,26.8915,536500.0
2012-04-26 15:30:00,37.86,37.86,37.74,37.75,1402600.0,26.8986,26.8986,26.8133,26.8204,1402600.0
2012-04-27 09:30:00,37.74,37.81,37.62,37.69,1328200.0,26.8133,26.8631,26.7281,26.7778,1328200.0
2012-04-27 10:00:00,37.68,37.68,37.52,37.67,1331700.0,26.7707,26.7707,26.657,26.7636,1331700.0
2012-04-27 10:30:00,37.67,37.75,37.62,37.72,720200.0,26.7636,26.8204,26.7281,26.7991,720200.0
2012-04-27 11:00:00,37.71,37.79,37.68,37.69,505200.0,26.792,26.8488,26.7707,26.7778,505200.0
2012-04-27 11:30:00,37.69,37.73,37.66,37.7,470100.0,26.7778,26.8062,26.7565,26.7849,470100.0
2012-04-27 12:00:00,37.69,37.73,37.66,37.73,324300.0,26.7778,26.8062,26.7565,26.8062,324300.0
2012-04-27 12:30:00,37.73,37.75,37.7,37.75,194800.0,26.8062,26.8204,26.7849,26.8204,194800.0
2012-04-27 13:00:00,37.74,37.88,37.73,37.87,977000.0,26.8133,26.9128,26.8062,26.9057,977000.0
2012-04-27 13:30:00,37.87,37.92,37.85,37.86,474700.0,26.9057,26.9412,26.8915,26.8986,474700.0
2012-04-27 14:00:00,37.87,37.97,37.86,37.91,2634500.0,26.9057,26.9767,26.8986,26.9341,2634500.0
2012-04-27 14:30:00,37.91,37.93,37.9,37.92,466900.0,26.9341,26.9483,26.927,26.9412,466900.0
2012-04-27 15:00:00,37.92,37.93,37.87,37.9,623400.0,26.9412,26.9483,26.9057,26.927,623400.0
2012-04-27 15:30:00,37.91,37.93,37.86,37.9,1679000.0,26.9341,26.9483,26.8986,26.927,1679000.0
2012-04-30 09:30:00,37.98,38.14,37.67,37.72,2861300.0,26.9838,27.0975,26.7636,26.7991,2861300.0
2012-04-30 10:00:00,37.73,37.88,37.68,37.85,1234400.0,26.8062,26.9128,26.7707,26.8915,1234400.0
2012-04-30 10:30:00,37.86,37.9,37.78,37.83,1649500.0,26.8986,26.927,26.8417,26.8773,1649500.0
2012-04-30 11:00:00,37.83,37.92,37.82,37.89,670100.0,26.8773,26.9412,26.8702,26.9199,670100.0
2012-04-30 11:30:00,37.9,37.92,37.82,37.89,501500.0,26.927,26.9412,26.8702,26.9199,501500.0
2012-04-30 12:00:00,37.89,37.91,37.85,37.88,255300.0,26.9199,26.9341,26.8915,26.9128,255300.0
2012-04-30 12:30:00,37.88,37.89,37.83,37.86,276000.0,26.9128,26.9199,26.8773,26.8986,276000.0
2012-04-30 13:00:00,37.87,37.9,37.85,37.87,176000.0,26.9057,26.927,26.8915,26.9057,176000.0
2012-04-30 13:30:00,37.87,37.88,37.81,37.84,293300.0,26.9057,26.9128,26.8631,26.8844,293300.0
2012-04-30 14:00:00,37.85,37.86,37.72,37.73,570100.0,26.8915,26.8986,26.7991,26.8062,570100.0
2012-04-30 14:30:00,37.73,37.75,37.68,37.74,916600.0,26.8062,26.8204,26.7707,26.8133,916600.0
2012-04-30 15:00:00,37.74,37.8,37.74,37.79,614300.0,26.8133,26.8559,26.8133,26.8488,614300.0
2012-04-30 15:30:00,37.79,37.94,37.78,37.92,2786800.0,26.8488,26.9554,26.8417,26.9412,2786800.0
2012-05-01 09:30:00,37.9,38.02,37.89,37.92,1436400.0,26.927,27.0123,26.9199,26.9412,1436400.0
2012-05-01 10:00:00,37.92,38.5,37.92,38.5,4084600.0,26.9412,27.3533,26.9412,27.3533,4084600.0
2012-05-01 10:30:00,38.5,38.56,38.4,38.51,1546400.0,27.3533,27.3959,27.2822,27.3604,1546400.0
2012-05-01 11:00:00,38.5,38.58,38.48,38.49,999700.0,27.3533,27.4101,27.3391,27.3462,999700.0
2012-05-01 11:30:00,38.49,38.56,38.46,38.53,991300.0,27.3462,27.3959,27.3249,27.3746,991300.0
2012-05-01 12:00:00,38.53,38.53,38.47,38.49,455100.0,27.3746,27.3746,27.332,27.3462,455100.0
2012-05-01 12:30:00,38.48,38.5,38.45,38.45,405800.0,27.3391,27.3533,27.3178,27.3178,405800.0
2012-05-01 13:00:00,38.45,38.47,38.44,38.46,467800.0,27.3178,27.332,27.3106,27.3249,467800.0
2012-05-01 13:30:00,38.46,38.5,38.43,38.47,494500.0,27.3249,27.3533,27.3035,27.332,494500.0
2012-05-01 14:00:00,38.46,38.49,38.42,38.49,412500.0,27.3249,27.3462,27.2964,27.3462,412500.0
2012-05-01 14:30:00,38.48,38.51,38.46,38.46,581100.0,27.3391,27.3604,27.3249,27.3249,581100.0
2012-05-01 15:00:00,38.47,38.49,38.4,38.42,840900.0,27.332,27.3462,27.2822,27.2964,840900.0
2012-05-01 15:30:00,38.42,38.44,38.33,38.35,2845900.0,27.2964,27.3106,27.2325,27.2467,2845900.0
2012-05-02 09:30:00,38.14,38.14,37.91,37.99,6776500.0,27.0975,27.0975,26.9341,26.9909,6776500.0
2012-05-02 10:00:00,38.0,38.05,37.87,37.97,3399600.0,26.998,27.0336,26.9057,26.9767,3399600.0
2012-05-02 10:30:00,37.97,38.13,37.91,38.08,958400.0,26.9767,27.0904,26.9341,27.0549,958400.0
2012-05-02 11:00:00,38.08,38.12,38.01,38.03,1126400.0,27.0549,27.0833,27.0051,27.0194,1126400.0
2012-05-02 11:30:00,38.02,38.14,38.02,38.09,686800.0,27.0123,27.0975,27.0123,27.062,686800.0
2012-05-02 12:00:00,38.09,38.2,38.05,38.19,698800.0,27.062,27.1401,27.0336,27.133,698800.0
2012-05-02 12:30:00,38.18,38.21,38.13,38.17,824300.0,27.1259,27.1472,27.0904,27.1188,824300.0
2012-05-02 13:00:00,38.16,38.19,38.11,38.11,373500.0,27.1117,27.133,27.0762,27.0762,373500.0
2012-05-02 13:30:00,38.12,38.22,38.12,38.2,699900.0,27.0833,27.1543,27.0833,27.1401,699900.0
2012-05-02 14:00:00,38.2,38.3,38.17,38.28,1071700.0,27.1401,27.2112,27.1188,27.197,1071700.0
2012-05-02 14:30:00,38.28,38.29,38.18,38.24,767600.0,27.197,27.2041,27.1259,27.1686,767600.0
2012-05-02 15:00:00,38.25,38.25,38.17,38.19,750500.0,27.1757,27.1757,27.1188,27.133,750500.0
2012-05-02 15:30:00,38.18,38.33,38.16,38.29,3209300.0,27.1259,27.2325,27.1117,27.2041,3209300.0
2012-05-03 09:30:00,38.19,38.22,37.99,38.09,2367300.0,27.133,27.1543,26.9909,27.062,2367300.0
2012-05-03 10:00:00,38.08,38.11,37.92,38.03,1825100.0,27.0549,27.0762,26.9412,27.0194,1825100.0
2012-05-03 10:30:00,38.02,38.12,37.98,38.12,513900.0,27.0123,27.0833,26.9838,27.0833,513900.0
2012-05-03 11:00:00,38.11,38.13,38.05,38.09,418600.0,27.0762,27.0904,27.0336,27.062,418600.0
2012-05-03 11:30:00,38.1,38.12,37.99,38.01,565500.0,27.0691,27.0833,26.9909,27.0051,565500.0
2012-05-03 12:00:00,38.0,38.04,37.97,38.01,340100.0,26.998,27.0265,26.9767,27.0051,340100.0
2012-05-03 12:30:00,38.0,38.04,37.98,37.99,205100.0,26.998,27.0265,26.9838,26.9909,205100.0
2012-05-03 13:00:00,37.99,38.0,37.92,37.98,209000.0,26.9909,26.998,26.9412,26.9838,209000.0
2012-05-03 13:30:00,37.98,37.98,37.81,37.88,663400.0,26.9838,26.9838,26.8631,26.9128,663400.0
2012-05-03 14:00:00,37.87,37.92,37.85,37.87,401500.0,26.9057,26.9412,26.8915,26.9057,401500.0
2012-05-03 14:30:00,37.87,37.91,37.84,37.88,324000.0,26.9057,26.9341,26.8844,26.9128,324000.0
2012-05-03 15:00:00,37.88,38.02,37.88,37.93,713500.0,26.9128,27.0123,26.9128,26.9483,713500.0
2012-05-03 15:30:00,37.93,38.0,37.85,37.94,2054900.0,26.9483,26.998,26.8915,26.9554,2054900.0
2012-05-04 09:30:00,37.72,37.73,37.47,37.5,1590700.0,26.7991,26.8062,26.6215,26.6428,1590700.0
2012-05-04 10:00:00,37.5,37.54,37.38,37.44,1085500.0,26.6428,26.6712,26.5575,26.6002,1085500.0
2012-05-04 10:30:00,37.45,37.47,37.34,37.46,1290300.0,26.6073,26.6215,26.5291,26.6144,1290300.0
2012-05-04 11:00:00,37.46,37.49,37.4,37.43,856800.0,26.6144,26.6357,26.5718,26.5931,856800.0
2012-05-04 11:30:00,37.42,37.46,37.27,37.28,1533700.0,26.586,26.6144,26.4794,26.4865,1533700.0
2012-05-04 12:00:00,37.28,37.41,37.27,37.36,676700.0,26.4865,26.5789,26.4794,26.5433,676700.0
2012-05-04 12:30:00,37.36,37.36,37.23,37.26,941900.0,26.5433,26.5433,26.451,26.4723,941900.0
2012-05-04 13:00:00,37.27,37.3,37.21,37.29,823300.0,26.4794,26.5007,26.4368,26.4936,823300.0
2012-05-04 13:30:00,37.29,37.37,37.28,37.36,253700.0,26.4936,26.5504,26.4865,26.5433,253700.0
2012-05-04 14:00:00,37.37,37.37,37.28,37.31,329400.0,26.5504,26.5504,26.4865,26.5078,329400.0
2012-05-04 14:30:00,37.32,37.33,37.21,37.31,386300.0,26.5149,26.522,26.4368,26.5078,386300.0
2012-05-04 15:00:00,37.32,37.37,37.3,37.34,388600.0,26.5149,26.5504,26.5007,26.5291,388600.0
2012-05-04 15:30:00,37.35,37.41,37.3,37.38,2772400.0,26.5362,26.5789,26.5007,26.5575,2772400.0
2012-05-07 09:30:00,37.08,37.38,37.08,37.26,1838000.0,26.3444,26.5575,26.3444,26.4723,1838000.0
2012-05-07 10:00:00,37.26,37.36,37.18,37.23,1748700.0,26.4723,26.5433,26.4155,26.451,1748700.0
2012-05-07 10:30:00,37.23,37.26,37.14,37.24,639400.0,26.451,26.4723,26.387,26.4581,639400.0
2012-05-07 11:00:00,37.24,37.31,37.21,37.22,501900.0,26.4581,26.5078,26.4368,26.4439,501900.0
2012-05-07 11:30:00,37.23,37.25,37.2,37.21,595700.0,26.451,26.4652,26.4297,26.4368,595700.0
2012-05-07 12:00:00,37.21,37.25,37.19,37.25,268400.0,26.4368,26.4652,26.4226,26.4652,268400.0
2012-05-07 12:30:00,37.24,37.33,37.23,37.26,340100.0,26.4581,26.522,26.451,26.4723,340100.0
2012-05-07 13:00:00,37.26,37.31,37.22,37.22,437000.0,26.4723,26.5078,26.4439,26.4439,437000.0
2012-05-07 13:30:00,37.22,37.29,37.21,37.26,324700.0,26.4439,26.4936,26.4368,26.4723,324700.0
2012-05-07 14:00:00,37.26,37.31,37.25,37.29,319700.0,26.4723,26.5078,26.4652,26.4936,319700.0
2012-05-07 14:30:00,37.29,37.31,37.26,37.28,208600.0,26.4936,26.5078,26.4723,26.4865,208600.0
2012-05-07 15:00:00,37.29,37.3,37.23,37.26,314900.0,26.4936,26.5007,26.451,26.4723,314900.0
2012-05-07 15:30:00,37.25,37.3,37.19,37.22,1206500.0,26.4652,26.5007,26.4226,26.4439,1206500.0
2012-05-08 09:30:00,36.75,36.78,36.5,36.52,2453800.0,26.1099,26.1313,25.9323,25.9465,2453800.0
2012-05-08 10:00:00,36.52,36.53,36.25,36.26,3060700.0,25.9465,25.9536,25.7547,25.7618,3060700.0
2012-05-08 10:30:00,36.25,36.25,36.1,36.14,1957800.0,25.7547,25.7547,25.6481,25.6766,1957800.0
2012-05-08 11:00:00,36.13,36.14,35.99,36.12,2362000.0,25.6695,25.6766,25.57,25.6623,2362000.0
2012-05-08 11:30:00,36.12,36.28,36.07,36.25,1152700.0,25.6623,25.776,25.6268,25.7547,1152700.0
2012-05-08 12:00:00,36.24,36.25,36.13,36.14,532200.0,25.7476,25.7547,25.6695,25.6766,532200.0
2012-05-08 12:30:00,36.14,36.19,36.11,36.12,297400.0,25.6766,25.7121,25.6552,25.6623,297400.0
2012-05-08 13:00:00,36.11,36.27,36.11,36.27,406200.0,25.6552,25.7689,25.6552,25.7689,406200.0
2012-05-08 13:30:00,36.27,36.28,36.19,36.23,455700.0,25.7689,25.776,25.7121,25.7405,455700.0
2012-05-08 14:00:00,36.23,36.26,36.16,36.24,402000.0,25.7405,25.7618,25.6908,25.7476,402000.0
2012-05-08 14:30:00,36.25,36.34,36.23,36.32,1061000.0,25.7547,25.8187,25.7405,25.8044,1061000.0
2012-05-08 15:00:00,36.31,36.48,36.27,36.43,1557100.0,25.7973,25.9181,25.7689,25.8826,1557100.0
2012-05-08 15:30:00,36.43,36.53,36.36,36.44,4434700.0,25.8826,25.9536,25.8329,25.8897,4434700.0
2012-05-09 09:30:00,35.86,35.89,35.74,35.82,1814300.0,25.4776,25.4989,25.3924,25.4492,1814300.0
2012-05-09 10:00:00,35.82,35.88,35.58,35.6,2175300.0,25.4492,25.4918,25.2787,25.2929,2175300.0
2012-05-09 10:30:00,35.61,35.8,35.59,35.75,2394700.0,25.3,25.435,25.2858,25.3995,2394700.0
2012-05-09 11:00:00,35.75,36.09,35.7,35.99,2629800.0,25.3995,25.641,25.3639,25.57,2629800.0
2012-05-09 11:30:00,35.99,36.11,35.93,35.96,1139600.0,25.57,25.6552,25.5274,25.5487,1139600.0
2012-05-09 12:00:00,35.96,35.97,35.89,35.91,843300.0,25.5487,25.5558,25.4989,25.5131,843300.0
2012-05-09 12:30:00,35.9,35.9,35.78,35.88,941600.0,25.506,25.506,25.4208,25.4918,941600.0
2012-05-09 13:00:00,35.87,36.03,35.85,35.98,1205500.0,25.4847,25.5984,25.4705,25.5629,1205500.0
2012-05-09 13:30:00,35.99,36.1,35.97,35.97,2144200.0,25.57,25.6481,25.5558,25.5558,2144200.0
2012-05-09 14:00:00,35.98,35.99,35.86,35.97,1915500.0,25.5629,25.57,25.4776,25.5558,1915500.0
2012-05-09 14:30:00,35.96,35.96,35.84,35.84,882900.0,25.5487,25.5487,25.4634,25.4634,882900.0
2012-05-09 15:00:00,35.85,35.91,35.78,35.86,1432800.0,25.4705,25.5131,25.4208,25.4776,1432800.0
2012-05-09 15:30:00,35.85,36.08,35.83,35.94,3329000.0,25.4705,25.6339,25.4563,25.5345,3329000.0
2012-05-10 09:30:00,36.04,36.09,35.87,35.99,1747400.0,25.6055,25.641,25.4847,25.57,1747400.0
2012-05-10 10:00:00,35.98,36.07,35.89,35.96,1859300.0,25.5629,25.6268,25.4989,25.5487,1859300.0
2012-05-10 10:30:00,35.96,36.0,35.81,35.86,1040300.0,25.5487,25.5771,25.4421,25.4776,1040300.0
2012-05-10 11:00:00,35.87,35.93,35.8,35.92,649200.0,25.4847,25.5274,25.435,25.5203,649200.0
2012-05-10 11:30:00,35.92,35.99,35.87,35.91,764800.0,25.5203,25.57,25.4847,25.5131,764800.0
2012-05-10 12:00:00,35.9,35.96,35.81,35.95,407600.0,25.506,25.5487,25.4421,25.5416,407600.0
2012-05-10 12:30:00,35.93,35.98,35.86,35.92,1098100.0,25.5274,25.5629,25.4776,25.5203,1098100.0
2012-05-10 13:00:00,35.92,36.05,35.91,36.01,2017300.0,25.5203,25.6126,25.5131,25.5842,2017300.0
2012-05-10 13:30:00,36.01,36.04,35.9,35.91,833700.0,25.5842,25.6055,25.506,25.5131,833700.0
2012-05-10 14:00:00,35.91,35.93,35.86,35.87,735200.0,25.5131,25.5274,25.4776,25.4847,735200.0
2012-05-10 14:30:00,35.87,35.87,35.78,35.81,1020800.0,25.4847,25.4847,25.4208,25.4421,1020800.0
2012-05-10 15:00:00,35.81,35.84,35.75,35.81,2542200.0,25.4421,25.4634,25.3995,25.4421,2542200.0
2012-05-10 15:30:00,35.8,35.86,35.71,35.81,3727900.0,25.435,25.4776,25.3711,25.4421,3727900.0
2012-05-11 09:30:00,35.4,35.44,35.2,35.34,3501700.0,25.1508,25.1792,25.0087,25.1082,3501700.0
2012-05-11 10:00:00,35.34,35.54,35.34,35.47,2127800.0,25.1082,25.2503,25.1082,25.2005,2127800.0
2012-05-11 10:30:00,35.48,35.63,35.48,35.6,1456800.0,25.2076,25.3142,25.2076,25.2929,1456800.0
2012-05-11 11:00:00,35.6,35.74,35.59,35.69,866800.0,25.2929,25.3924,25.2858,25.3568,866800.0
2012-05-11 11:30:00,35.69,35.75,35.61,35.63,784300.0,25.3568,25.3995,25.3,25.3142,784300.0
2012-05-11 12:00:00,35.63,35.67,35.6,35.63,600600.0,25.3142,25.3426,25.2929,25.3142,600600.0
2012-05-11 12:30:00,35.63,35.66,35.57,35.6,1159400.0,25.3142,25.3355,25.2716,25.2929,1159400.0
2012-05-11 13:00:00,35.59,35.61,35.53,35.56,502900.0,25.2858,25.3,25.2432,25.2645,502900.0
2012-05-11 13:30:00,35.57,35.6,35.49,35.51,464300.0,25.2716,25.2929,25.2147,25.229,464300.0
2012-05-11 14:00:00,35.52,35.55,35.49,35.51,590400.0,25.2361,25.2574,25.2147,25.229,590400.0
2012-05-11 14:30:00,35.51,35.51,35.39,35.41,588900.0,25.229,25.229,25.1437,25.1579,588900.0
2012-05-11 15:00:00,35.42,35.45,35.34,35.41,987400.0,25.165,25.1863,25.1082,25.1579,987400.0
2012-05-11 15:30:00,35.4,35.42,35.31,35.34,2617600.0,25.1508,25.165,25.0869,25.1082,2617600.0
2012-05-14 09:30:00,34.81,34.85,34.56,34.65,2824300.0,24.7316,24.76,24.554,24.618,2824300.0
2012-05-14 10:00:00,34.65,34.7,34.6,34.64,1544100.0,24.618,24.6535,24.5824,24.6108,1544100.0
2012-05-14 10:30:00,34.64,34.77,34.63,34.7,1083100.0,24.6108,24.7032,24.6037,24.6535,1083100.0
2012-05-14 11:00:00,34.7,34.87,34.69,34.8,906300.0,24.6535,24.7743,24.6464,24.7245,906300.0
2012-05-14 11:30:00,34.8,34.84,34.76,34.81,660400.0,24.7245,24.7529,24.6961,24.7316,660400.0
2012-05-14 12:00:00,34.81,34.84,34.78,34.82,273400.0,24.7316,24.7529,24.7103,24.7387,273400.0
2012-05-14 12:30:00,34.82,34.85,34.8,34.83,310100.0,24.7387,24.76,24.7245,24.7458,310100.0
2012-05-14 13:00:00,34.83,34.85,34.75,34.79,414200.0,24.7458,24.76,24.689,24.7174,414200.0
2012-05-14 13:30:00,34.78,34.95,34.77,34.9,633300.0,24.7103,24.8311,24.7032,24.7956,633300.0
2012-05-14 14:00:00,34.91,34.95,34.85,34.88,327000.0,24.8027,24.8311,24.76,24.7814,327000.0
2012-05-14 14:30:00,34.89,34.9,34.74,34.75,514100.0,24.7885,24.7956,24.6819,24.689,514100.0
2012-05-14 15:00:00,34.76,34.79,34.71,34.74,859400.0,24.6961,24.7174,24.6606,24.6819,859400.0
2012-05-14 15:30:00,34.74,34.8,34.73,34.74,3460400.0,24.6819,24.7245,24.6748,24.6819,3460400.0
2012-05-15 09:30:00,34.83,34.94,34.75,34.88,1809200.0,24.7458,24.824,24.689,24.7814,1809200.0
2012-05-15 10:00:00,34.89,35.0,34.8,34.98,1343800.0,24.7885,24.8666,24.7245,24.8524,1343800.0
2012-05-15 10:30:00,34.98,34.98,34.81,34.84,1364500.0,24.8524,24.8524,24.7316,24.7529,1364500.0
2012-05-15 11:00:00,34.84,34.84,34.71,34.77,846200.0,24.7529,24.7529,24.6606,24.7032,846200.0
2012-05-15 11:30:00,34.77,34.91,34.76,34.9,592800.0,24.7032,24.8027,24.6961,24.7956,592800.0
2012-05-15 12:00:00,34.9,34.95,34.86,34.94,461200.0,24.7956,24.8311,24.7672,24.824,461200.0
2012-05-15 12:30:00,34.94,34.94,34.83,34.84,474000.0,24.824,24.824,24.7458,24.7529,474000.0
2012-05-15 13:00:00,34.84,34.91,34.83,34.9,489700.0,24.7529,24.8027,24.7458,24.7956,489700.0
2012-05-15 13:30:00,34.89,34.9,34.75,34.78,506900.0,24.7885,24.7956,24.689,24.7103,506900.0
2012-05-15 14:00:00,34.78,34.88,34.77,34.83,413100.0,24.7103,24.7814,24.7032,24.7458,413100.0
2012-05-15 14:30:00,34.84,34.86,34.75,34.76,312300.0,24.7529,24.7672,24.689,24.6961,312300.0
2012-05-15 15:00:00,34.75,34.76,34.55,34.56,1842600.0,24.689,24.6961,24.5469,24.554,1842600.0
2012-05-15 15:30:00,34.56,34.73,34.55,34.71,4385200.0,24.554,24.6748,24.5469,24.6606,4385200.0
2012-05-16 09:30:00,34.22,34.54,34.14,34.44,4860300.0,24.3124,24.5398,24.2556,24.4688,4860300.0
2012-05-16 10:00:00,34.45,34.53,34.33,34.45,2056300.0,24.4759,24.5327,24.3906,24.4759,2056300.0
2012-05-16 10:30:00,34.46,34.52,34.35,34.35,725000.0,24.483,24.5256,24.4048,24.4048,725000.0
2012-05-16 11:00:00,34.36,34.38,34.16,34.18,1688600.0,24.4119,24.4261,24.2698,24.284,1688600.0
2012-05-16 11:30:00,34.18,34.22,34.05,34.16,1730700.0,24.284,24.3124,24.1917,24.2698,1730700.0
2012-05-16 12:00:00,34.15,34.16,34.06,34.14,917700.0,24.2627,24.2698,24.1988,24.2556,917700.0
2012-05-16 12:30:00,34.14,34.2,34.11,34.12,731500.0,24.2556,24.2982,24.2343,24.2414,731500.0
2012-05-16 13:00:00,34.13,34.16,34.07,34.08,1362300.0,24.2485,24.2698,24.2059,24.213,1362300.0
2012-05-16 13:30:00,34.08,34.09,33.97,34.07,1239200.0,24.213,24.2201,24.1348,24.2059,1239200.0
2012-05-16 14:00:00,34.07,34.18,33.95,34.02,1742600.0,24.2059,24.284,24.1206,24.1704,1742600.0
2012-05-16 14:30:00,34.02,34.14,33.97,34.08,1361100.0,24.1704,24.2556,24.1348,24.213,1361100.0
2012-05-16 15:00:00,34.09,34.11,34.0,34.01,838100.0,24.2201,24.2343,24.1561,24.1632,838100.0
2012-05-16 15:30:00,34.0,34.09,33.91,33.93,3362000.0,24.1561,24.2201,24.0922,24.1064,3362000.0
2012-05-17 09:30:00,33.74,33.84,33.6,33.7,1764300.0,23.9714,24.0425,23.872,23.943,1764300.0
2012-05-17 10:00:00,33.69,33.76,33.5,33.69,2820300.0,23.9359,23.9856,23.8009,23.9359,2820300.0
2012-05-17 10:30:00,33.69,33.75,33.59,33.7,1079400.0,23.9359,23.9785,23.8648,23.943,1079400.0
2012-05-17 11:00:00,33.7,33.77,33.65,33.66,1277400.0,23.943,23.9927,23.9075,23.9146,1277400.0
2012-05-17 11:30:00,33.67,33.69,33.53,33.6,1626300.0,23.9217,23.9359,23.8222,23.872,1626300.0
2012-05-17 12:00:00,33.6,33.6,33.39,33.47,1457400.0,23.872,23.872,23.7228,23.7796,1457400.0
2012-05-17 12:30:00,33.46,33.53,33.43,33.48,879200.0,23.7725,23.8222,23.7512,23.7867,879200.0
2012-05-17 13:00:00,33.48,33.56,33.47,33.52,1829300.0,23.7867,23.8435,23.7796,23.8151,1829300.0
2012-05-17 13:30:00,33.52,33.52,33.42,33.49,831100.0,23.8151,23.8151,23.7441,23.7938,831100.0
2012-05-17 14:00:00,33.48,33.53,33.44,33.48,833600.0,23.7867,23.8222,23.7583,23.7867,833600.0
2012-05-17 14:30:00,33.48,33.5,33.41,33.44,746100.0,23.7867,23.8009,23.737,23.7583,746100.0
2012-05-17 15:00:00,33.43,33.51,33.41,33.44,1074700.0,23.7512,23.808,23.737,23.7583,1074700.0
2012-05-17 15:30:00,33.44,33.45,33.17,33.2,4173000.0,23.7583,23.7654,23.5664,23.5878,4173000.0
2012-05-18 09:30:00,33.34,33.43,33.24,33.34,1680700.0,23.6872,23.7512,23.6162,23.6872,1680700.0
2012-05-18 10:00:00,33.34,33.38,33.27,33.28,1568600.0,23.6872,23.7156,23.6375,23.6446,1568600.0
2012-05-18 10:30:00,33.28,33.48,33.22,33.4,1247800.0,23.6446,23.7867,23.602,23.7299,1247800.0
2012-05-18 11:00:00,33.39,33.43,33.27,33.29,904300.0,23.7228,23.7512,23.6375,23.6517,904300.0
2012-05-18 11:30:00,33.29,33.33,33.11,33.19,1152700.0,23.6517,23.6801,23.5238,23.5807,1152700.0
2012-05-18 12:00:00,33.19,33.27,33.16,33.26,1007500.0,23.5807,23.6375,23.5593,23.6304,1007500.0
2012-05-18 12:30:00,33.26,33.31,33.22,33.23,635000.0,23.6304,23.6659,23.602,23.6091,635000.0
2012-05-18 13:00:00,33.24,33.33,33.21,33.25,574700.0,23.6162,23.6801,23.5949,23.6233,574700.0
2012-05-18 13:30:00,33.25,33.26,33.13,33.14,636900.0,23.6233,23.6304,23.538,23.5451,636900.0
2012-05-18 14:00:00,33.13,33.17,33.05,33.1,637200.0,23.538,23.5664,23.4812,23.5167,637200.0
2012-05-18 14:30:00,33.1,33.13,33.0,33.07,868300.0,23.5167,23.538,23.4457,23.4954,868300.0
2012-05-18 15:00:00,33.06,33.19,33.02,33.07,1192600.0,23.4883,23.5807,23.4599,23.4954,1192600.0
2012-05-18 15:30:00,33.06,33.08,32.96,33.02,2257400.0,23.4883,23.5025,23.4172,23.4599,2257400.0
2012-05-21 09:30:00,33.25,33.4,33.2,33.38,2038400.0,23.6233,23.7299,23.5878,23.7156,2038400.0
2012-05-21 10:00:00,33.38,33.52,33.35,33.5,1817800.0,23.7156,23.8151,23.6943,23.8009,1817800.0
2012-05-21 10:30:00,33.5,33.59,33.48,33.58,982400.0,23.8009,23.8648,23.7867,23.8577,982400.0
2012-05-21 11:00:00,33.57,33.6,33.53,33.58,1703900.0,23.8506,23.872,23.8222,23.8577,1703900.0
2012-05-21 11:30:00,33.58,33.6,33.53,33.54,900700.0,23.8577,23.872,23.8222,23.8293,900700.0
2012-05-21 12:00:00,33.54,33.65,33.52,33.65,566500.0,23.8293,23.9075,23.8151,23.9075,566500.0
2012-05-21 12:30:00,33.65,33.66,33.59,33.62,379000.0,23.9075,23.9146,23.8648,23.8862,379000.0
2012-05-21 13:00:00,33.61,33.67,33.6,33.65,979500.0,23.8791,23.9217,23.872,23.9075,979500.0
2012-05-21 13:30:00,33.65,33.71,33.64,33.66,438300.0,23.9075,23.9501,23.9004,23.9146,438300.0
2012-05-21 14:00:00,33.66,33.69,33.59,33.62,523000.0,23.9146,23.9359,23.8648,23.8862,523000.0
2012-05-21 14:30:00,33.62,33.75,33.62,33.73,587400.0,23.8862,23.9785,23.8862,23.9643,587400.0
2012-05-21 15:00:00,33.73,33.83,33.72,33.76,846100.0,23.9643,24.0354,23.9572,23.9856,846100.0
2012-05-21 15:30:00,33.76,33.88,33.73,33.83,3917800.0,23.9856,24.0709,23.9643,24.0354,3917800.0
2012-05-22 09:30:00,33.77,33.84,33.62,33.73,1865000.0,23.9927,24.0425,23.8862,23.9643,1865000.0
2012-05-22 10:00:00,33.74,33.98,33.73,33.93,2164400.0,23.9714,24.1419,23.9643,24.1064,2164400.0
2012-05-22 10:30:00,33.93,34.0,33.9,33.97,1244900.0,24.1064,24.1561,24.0851,24.1348,1244900.0
2012-05-22 11:00:00,33.96,34.0,33.9,33.9,885600.0,24.1277,24.1561,24.0851,24.0851,885600.0
2012-05-22 11:30:00,33.91,33.92,33.78,33.78,518000.0,24.0922,24.0993,23.9998,23.9998,518000.0
2012-05-22 12:00:00,33.78,33.84,33.67,33.81,939700.0,23.9998,24.0425,23.9217,24.0212,939700.0
2012-05-22 12:30:00,33.8,33.81,33.72,33.73,716700.0,24.014,24.0212,23.9572,23.9643,716700.0
2012-05-22 13:00:00,33.73,33.76,33.64,33.66,1196200.0,23.9643,23.9856,23.9004,23.9146,1196200.0
2012-05-22 13:30:00,33.66,33.73,33.64,33.72,610800.0,23.9146,23.9643,23.9004,23.9572,610800.0
2012-05-22 14:00:00,33.73,33.82,33.69,33.69,1481000.0,23.9643,24.0283,23.9359,23.9359,1481000.0
2012-05-22 14:30:00,33.69,33.71,33.62,33.65,2146400.0,23.9359,23.9501,23.8862,23.9075,2146400.0
2012-05-22 15:00:00,33.65,33.67,33.45,33.45,1988800.0,23.9075,23.9217,23.7654,23.7654,1988800.0
2012-05-22 15:30:00,33.45,33.78,33.25,33.62,7618600.0,23.7654,23.9998,23.6233,23.8862,7618600.0
2012-05-23 09:30:00,33.15,33.19,33.01,33.13,1522200.0,23.5522,23.5807,23.4528,23.538,1522200.0
2012-05-23 10:00:00,33.12,33.2,32.84,32.95,2455000.0,23.5309,23.5878,23.332,23.4101,2455000.0
2012-05-23 10:30:00,32.95,32.95,32.79,32.85,1858800.0,23.4101,23.4101,23.2965,23.3391,1858800.0
2012-05-23 11:00:00,32.85,32.91,32.81,32.87,1564400.0,23.3391,23.3817,23.3107,23.3533,1564400.0
2012-05-23 11:30:00,32.86,32.94,32.81,32.82,779000.0,23.3462,23.403,23.3107,23.3178,779000.0
2012-05-23 12:00:00,32.82,32.86,32.76,32.79,647200.0,23.3178,23.3462,23.2752,23.2965,647200.0
2012-05-23 12:30:00,32.78,32.82,32.73,32.74,1806300.0,23.2894,23.3178,23.2538,23.2609,1806300.0
2012-05-23 13:00:00,32.75,32.87,32.74,32.86,1342300.0,23.268,23.3533,23.2609,23.3462,1342300.0
2012-05-23 13:30:00,32.86,32.91,32.84,32.88,1863800.0,23.3462,23.3817,23.332,23.3604,1863800.0
2012-05-23 14:00:00,32.89,32.9,32.74,32.77,2817900.0,23.3675,23.3746,23.2609,23.2823,2817900.0
2012-05-23 14:30:00,32.77,32.99,32.75,32.98,2163800.0,23.2823,23.4386,23.268,23.4315,2163800.0
2012-05-23 15:00:00,32.98,33.13,32.92,33.1,3024500.0,23.4315,23.538,23.3888,23.5167,3024500.0
2012-05-23 15:30:00,33.1,33.31,33.1,33.25,4543200.0,23.5167,23.6659,23.5167,23.6233,4543200.0
2012-05-24 09:30:00,33.32,33.37,32.92,32.96,3135800.0,23.673,23.7085,23.3888,23.4172,3135800.0
2012-05-24 10:00:00,32.96,33.06,32.91,33.0,2757500.0,23.4172,23.4883,23.3817,23.4457,2757500.0
2012-05-24 10:30:00,32.99,33.09,32.92,32.95,2923700.0,23.4386,23.5096,23.3888,23.4101,2923700.0
2012-05-24 11:00:00,32.96,33.02,32.9,32.95,1743300.0,23.4172,23.4599,23.3746,23.4101,1743300.0
2012-05-24 11:30:00,32.94,32.95,32.72,32.79,2633400.0,23.403,23.4101,23.2467,23.2965,2633400.0
2012-05-24 12:00:00,32.79,32.8,32.61,32.69,1522700.0,23.2965,23.3036,23.1686,23.2254,1522700.0
2012-05-24 12:30:00,32.69,32.74,32.66,32.68,1185800.0,23.2254,23.2609,23.2041,23.2183,1185800.0
2012-05-24 13:00:00,32.68,32.77,32.64,32.64,807400.0,23.2183,23.2823,23.1899,23.1899,807400.0
2012-05-24 13:30:00,32.63,32.68,32.56,32.59,1308200.0,23.1828,23.2183,23.1331,23.1544,1308200.0
2012-05-24 14:00:00,32.59,32.65,32.49,32.58,1963200.0,23.1544,23.197,23.0833,23.1473,1963200.0
2012-05-24 14:30:00,32.58,32.6,32.53,32.53,1423500.0,23.1473,23.1615,23.1117,23.1117,1423500.0
2012-05-24 15:00:00,32.54,32.69,32.52,32.61,2460200.0,23.1188,23.2254,23.1046,23.1686,2460200.0
2012-05-24 15:30:00,32.61,32.81,32.58,32.77,6489100.0,23.1686,23.3107,23.1473,23.2823,6489100.0
2012-05-25 09:30:00,32.56,32.67,32.43,32.62,2090600.0,23.1331,23.2112,23.0407,23.1757,2090600.0
2012-05-25 10:00:00,32.62,32.65,32.51,32.57,1197300.0,23.1757,23.197,23.0975,23.1402,1197300.0
2012-05-25 10:30:00,32.56,32.63,32.51,32.55,711100.0,23.1331,23.1828,23.0975,23.126,711100.0
2012-05-25 11:00:00,32.55,32.67,32.55,32.63,520000.0,23.126,23.2112,23.126,23.1828,520000.0
2012-05-25 11:30:00,32.63,32.66,32.56,32.62,495100.0,23.1828,23.2041,23.1331,23.1757,495100.0
2012-05-25 12:00:00,32.61,32.62,32.54,32.55,475100.0,23.1686,23.1757,23.1188,23.126,475100.0
2012-05-25 12:30:00,32.55,32.59,32.54,32.56,204600.0,23.126,23.1544,23.1188,23.1331,204600.0
2012-05-25 13:00:00,32.56,32.6,32.54,32.59,413400.0,23.1331,23.1615,23.1188,23.1544,413400.0
2012-05-25 13:30:00,32.59,32.61,32.58,32.59,366100.0,23.1544,23.1686,23.1473,23.1544,366100.0
2012-05-25 14:00:00,32.59,32.61,32.5,32.54,382900.0,23.1544,23.1686,23.0904,23.1188,382900.0
2012-05-25 14:30:00,32.54,32.56,32.48,32.52,313700.0,23.1188,23.1331,23.0762,23.1046,313700.0
2012-05-25 15:00:00,32.53,32.56,32.45,32.5,624600.0,23.1117,23.1331,23.0549,23.0904,624600.0
2012-05-25 15:30:00,32.49,32.6,32.48,32.59,2187500.0,23.0833,23.1615,23.0762,23.1544,2187500.0
2012-05-29 09:30:00,33.81,33.89,33.66,33.75,3609800.0,24.0212,24.078,23.9146,23.9785,3609800.0
2012-05-29 10:00:00,33.74,33.87,33.6,33.85,3247600.0,23.9714,24.0638,23.872,24.0496,3247600.0
2012-05-29 10:30:00,33.85,33.93,33.82,33.86,1026400.0,24.0496,24.1064,24.0283,24.0567,1026400.0
2012-05-29 11:00:00,33.85,33.86,33.73,33.82,1002000.0,24.0496,24.0567,23.9643,24.0283,1002000.0
2012-05-29 11:30:00,33.81,33.85,33.64,33.74,2411600.0,24.0212,24.0496,23.9004,23.9714,2411600.0
2012-05-29 12:00:00,33.72,33.73,33.58,33.63,1346700.0,23.9572,23.9643,23.8577,23.8933,1346700.0
2012-05-29 12:30:00,33.63,33.74,33.57,33.67,913500.0,23.8933,23.9714,23.8506,23.9217,913500.0
2012-05-29 13:00:00,33.67,33.7,33.64,33.64,523900.0,23.9217,23.943,23.9004,23.9004,523900.0
2012-05-29 13:30:00,33.64,33.74,33.62,33.72,524700.0,23.9004,23.9714,23.8862,23.9572,524700.0
2012-05-29 14:00:00,33.72,33.74,33.65,33.71,575200.0,23.9572,23.9714,23.9075,23.9501,575200.0
2012-05-29 14:30:00,33.71,33.76,33.65,33.74,780300.0,23.9501,23.9856,23.9075,23.9714,780300.0
2012-05-29 15:00:00,33.75,33.79,33.73,33.76,725200.0,23.9785,24.0069,23.9643,23.9856,725200.0
2012-05-29 15:30:00,33.77,33.9,33.73,33.86,4540700.0,23.9927,24.0851,23.9643,24.0567,4540700.0
2012-05-30 09:30:00,33.22,33.27,33.03,33.07,2036600.0,23.602,23.6375,23.467,23.4954,2036600.0
2012-05-30 10:00:00,33.07,33.14,33.02,33.1,1128900.0,23.4954,23.5451,23.4599,23.5167,1128900.0
2012-05-30 10:30:00,33.1,33.13,33.04,33.05,844500.0,23.5167,23.538,23.4741,23.4812,844500.0
2012-05-30 11:00:00,33.04,33.19,33.02,33.13,709600.0,23.4741,23.5807,23.4599,23.538,709600.0
2012-05-30 11:30:00,33.12,33.15,33.06,33.11,623800.0,23.5309,23.5522,23.4883,23.5238,623800.0
2012-05-30 12:00:00,33.11,33.13,33.05,33.09,697500.0,23.5238,23.538,23.4812,23.5096,697500.0
2012-05-30 12:30:00,33.09,33.22,33.09,33.2,667100.0,23.5096,23.602,23.5096,23.5878,667100.0
2012-05-30 13:00:00,33.21,33.22,33.12,33.21,787600.0,23.5949,23.602,23.5309,23.5949,787600.0
2012-05-30 13:30:00,33.2,33.32,33.19,33.3,604600.0,23.5878,23.673,23.5807,23.6588,604600.0
2012-05-30 14:00:00,33.31,33.34,33.26,33.28,438000.0,23.6659,23.6872,23.6304,23.6446,438000.0
2012-05-30 14:30:00,33.28,33.32,33.24,33.25,408100.0,23.6446,23.673,23.6162,23.6233,408100.0
2012-05-30 15:00:00,33.25,33.32,33.16,33.3,730700.0,23.6233,23.673,23.5593,23.6588,730700.0
2012-05-30 15:30:00,33.3,33.32,33.23,33.29,1843700.0,23.6588,23.673,23.6091,23.6517,1843700.0
2012-05-31 09:30:00,33.45,33.59,33.31,33.39,3348100.0,23.7654,23.8648,23.6659,23.7228,3348100.0
2012-05-31 10:00:00,33.39,33.39,33.15,33.26,2106200.0,23.7228,23.7228,23.5522,23.6304,2106200.0
2012-05-31 10:30:00,33.26,33.28,33.17,33.25,1029600.0,23.6304,23.6446,23.5664,23.6233,1029600.0
2012-05-31 11:00:00,33.25,33.27,33.18,33.26,846100.0,23.6233,23.6375,23.5736,23.6304,846100.0
2012-05-31 11:30:00,33.26,33.38,33.24,33.32,426900.0,23.6304,23.7156,23.6162,23.673,426900.0
2012-05-31 12:00:00,33.32,33.52,33.3,33.48,733700.0,23.673,23.8151,23.6588,23.7867,733700.0
2012-05-31 12:30:00,33.48,33.51,33.38,33.44,455400.0,23.7867,23.808,23.7156,23.7583,455400.0
2012-05-31 13:00:00,33.44,33.55,33.42,33.42,669400.0,23.7583,23.8364,23.7441,23.7441,669400.0
2012-05-31 13:30:00,33.42,33.47,33.37,33.4,379000.0,23.7441,23.7796,23.7085,23.7299,379000.0
2012-05-31 14:00:00,33.4,33.52,33.39,33.44,285800.0,23.7299,23.8151,23.7228,23.7583,285800.0
2012-05-31 14:30:00,33.44,33.54,33.42,33.47,368500.0,23.7583,23.8293,23.7441,23.7796,368500.0
2012-05-31 15:00:00,33.47,33.61,33.43,33.58,846400.0,23.7796,23.8791,23.7512,23.8577,846400.0
2012-05-31 15:30:00,33.58,33.71,33.49,33.5,3114700.0,23.8577,23.9501,23.7938,23.8009,3114700.0
2012-06-01 09:30:00,32.81,32.94,32.75,32.82,1912300.0,23.3107,23.403,23.268,23.3178,1912300.0
2012-06-01 10:00:00,32.82,32.96,32.76,32.78,1421000.0,23.3178,23.4172,23.2752,23.2894,1421000.0
2012-06-01 10:30:00,32.78,32.83,32.72,32.78,1086600.0,23.2894,23.3249,23.2467,23.2894,1086600.0
2012-06-01 11:00:00,32.77,32.79,32.68,32.77,581100.0,23.2823,23.2965,23.2183,23.2823,581100.0
2012-06-01 11:30:00,32.77,32.91,32.73,32.9,834800.0,23.2823,23.3817,23.2538,23.3746,834800.0
2012-06-01 12:00:00,32.91,32.97,32.83,32.84,1046800.0,23.3817,23.4244,23.3249,23.332,1046800.0
2012-06-01 12:30:00,32.85,32.94,32.8,32.91,699600.0,23.3391,23.403,23.3036,23.3817,699600.0
2012-06-01 13:00:00,32.92,32.94,32.85,32.85,534600.0,23.3888,23.403,23.3391,23.3391,534600.0
2012-06-01 13:30:00,32.85,32.89,32.77,32.82,770900.0,23.3391,23.3675,23.2823,23.3178,770900.0
2012-06-01 14:00:00,32.83,32.89,32.73,32.83,1179900.0,23.3249,23.3675,23.2538,23.3249,1179900.0
2012-06-01 14:30:00,32.83,32.91,32.81,32.82,847700.0,23.3249,23.3817,23.3107,23.3178,847700.0
2012-06-01 15:00:00,32.82,32.87,32.71,32.76,991200.0,23.3178,23.3533,23.2396,23.2752,991200.0
2012-06-01 15:30:00,32.77,32.81,32.64,32.72,3656900.0,23.2823,23.3107,23.1899,23.2467,3656900.0
2012-06-04 09:30:00,32.51,32.58,32.43,32.51,2354700.0,23.0975,23.1473,23.0407,23.0975,2354700.0
2012-06-04 10:00:00,32.52,32.73,32.38,32.64,3555400.0,23.1046,23.2538,23.0052,23.1899,3555400.0
2012-06-04 10:30:00,32.65,32.68,32.54,32.61,1312400.0,23.197,23.2183,23.1188,23.1686,1312400.0
2012-06-04 11:00:00,32.61,32.62,32.51,32.51,749300.0,23.1686,23.1757,23.0975,23.0975,749300.0
2012-06-04 11:30:00,32.52,32.57,32.47,32.48,851900.0,23.1046,23.1402,23.0691,23.0762,851900.0
2012-06-04 12:00:00,32.47,32.5,32.33,32.36,880600.0,23.0691,23.0904,22.9696,22.991,880600.0
2012-06-04 12:30:00,32.36,32.39,32.34,32.35,293100.0,22.991,23.0123,22.9768,22.9839,293100.0
2012-06-04 13:00:00,32.36,32.41,32.32,32.34,454700.0,22.991,23.0265,22.9625,22.9768,454700.0
2012-06-04 13:30:00,32.34,32.45,32.33,32.41,462000.0,22.9768,23.0549,22.9696,23.0265,462000.0
2012-06-04 14:00:00,32.42,32.58,32.39,32.57,495400.0,23.0336,23.1473,23.0123,23.1402,495400.0
2012-06-04 14:30:00,32.57,32.75,32.54,32.56,2277500.0,23.1402,23.268,23.1188,23.1331,2277500.0
2012-06-04 15:00:00,32.57,32.62,32.47,32.53,1129100.0,23.1402,23.1757,23.0691,23.1117,1129100.0
2012-06-04 15:30:00,32.53,32.66,32.47,32.59,2766800.0,23.1117,23.2041,23.0691,23.1544,2766800.0
2012-06-05 09:30:00,32.49,32.62,32.45,32.61,1480300.0,23.0833,23.1757,23.0549,23.1686,1480300.0
2012-06-05 10:00:00,32.62,32.75,32.6,32.72,1283600.0,23.1757,23.268,23.1615,23.2467,1283600.0
2012-06-05 10:30:00,32.72,32.73,32.47,32.52,1971500.0,23.2467,23.2538,23.0691,23.1046,1971500.0
2012-06-05 11:00:00,32.52,32.6,32.5,32.53,478300.0,23.1046,23.1615,23.0904,23.1117,478300.0
2012-06-05 11:30:00,32.54,32.58,32.39,32.4,837000.0,23.1188,23.1473,23.0123,23.0194,837000.0
2012-06-05 12:00:00,32.41,32.48,32.39,32.45,398500.0,23.0265,23.0762,23.0123,23.0549,398500.0
2012-06-05 12:30:00,32.45,32.58,32.45,32.49,530800.0,23.0549,23.1473,23.0549,23.0833,530800.0
2012-06-05 13:00:00,32.48,32.48,32.42,32.47,334600.0,23.0762,23.0762,23.0336,23.0691,334600.0
2012-06-05 13:30:00,32.47,32.57,32.45,32.52,384000.0,23.0691,23.1402,23.0549,23.1046,384000.0
2012-06-05 14:00:00,32.52,32.61,32.5,32.6,397800.0,23.1046,23.1686,23.0904,23.1615,397800.0
2012-06-05 14:30:00,32.59,32.6,32.53,32.59,277300.0,23.1544,23.1615,23.1117,23.1544,277300.0
2012-06-05 15:00:00,32.59,32.62,32.54,32.58,378700.0,23.1544,23.1757,23.1188,23.1473,378700.0
2012-06-05 15:30:00,32.58,32.66,32.56,32.62,1520700.0,23.1473,23.2041,23.1331,23.1757,1520700.0
2012-06-06 09:30:00,33.04,33.31,32.97,33.25,1633700.0,23.4741,23.6659,23.4244,23.6233,1633700.0
2012-06-06 10:00:00,33.26,33.32,33.16,33.17,1081500.0,23.6304,23.673,23.5593,23.5664,1081500.0
2012-06-06 10:30:00,33.16,33.31,33.15,33.29,816800.0,23.5593,23.6659,23.5522,23.6517,816800.0
2012-06-06 11:00:00,33.29,33.4,33.26,33.39,783100.0,23.6517,23.7299,23.6304,23.7228,783100.0
2012-06-06 11:30:00,33.39,33.41,33.33,33.36,465200.0,23.7228,23.737,23.6801,23.7014,465200.0
2012-06-06 12:00:00,33.36,33.42,33.36,33.4,455500.0,23.7014,23.7441,23.7014,23.7299,455500.0
2012-06-06 12:30:00,33.4,33.47,33.39,33.41,492000.0,23.7299,23.7796,23.7228,23.737,492000.0
2012-06-06 13:00:00,33.41,33.43,33.34,33.36,535300.0,23.737,23.7512,23.6872,23.7014,535300.0
2012-06-06 13:30:00,33.37,33.41,33.35,33.37,778000.0,23.7085,23.737,23.6943,23.7085,778000.0
2012-06-06 14:00:00,33.38,33.41,33.32,33.38,940200.0,23.7156,23.737,23.673,23.7156,940200.0
2012-06-06 14:30:00,33.38,33.45,33.37,33.41,475500.0,23.7156,23.7654,23.7085,23.737,475500.0
2012-06-06 15:00:00,33.4,33.43,33.34,33.34,821100.0,23.7299,23.7512,23.6872,23.6872,821100.0
2012-06-06 15:30:00,33.34,33.58,33.33,33.48,3780300.0,23.6872,23.8577,23.6801,23.7867,3780300.0
2012-06-07 09:30:00,34.58,34.64,34.29,34.41,7734500.0,24.5682,24.6108,24.3622,24.4474,7734500.0
2012-06-07 10:00:00,34.41,34.47,34.1,34.34,4284900.0,24.4474,24.4901,24.2272,24.3977,4284900.0
2012-06-07 10:30:00,34.34,34.38,34.11,34.21,1880500.0,24.3977,24.4261,24.2343,24.3053,1880500.0
2012-06-07 11:00:00,34.22,34.28,34.09,34.13,1986400.0,24.3124,24.3551,24.2201,24.2485,1986400.0
2012-06-07 11:30:00,34.13,34.22,34.08,34.15,1165600.0,24.2485,24.3124,24.213,24.2627,1165600.0
2012-06-07 12:00:00,34.14,34.2,34.05,34.15,996300.0,24.2556,24.2982,24.1917,24.2627,996300.0
2012-06-07 12:30:00,34.15,34.15,34.07,34.08,800100.0,24.2627,24.2627,24.2059,24.213,800100.0
2012-06-07 13:00:00,34.09,34.19,34.07,34.17,402300.0,24.2201,24.2911,24.2059,24.2769,402300.0
2012-06-07 13:30:00,34.17,34.21,34.06,34.1,1136500.0,24.2769,24.3053,24.1988,24.2272,1136500.0
2012-06-07 14:00:00,34.1,34.15,34.07,34.13,411900.0,24.2272,24.2627,24.2059,24.2485,411900.0
2012-06-07 14:30:00,34.13,34.18,34.11,34.14,562300.0,24.2485,24.284,24.2343,24.2556,562300.0
2012-06-07 15:00:00,34.14,34.14,33.92,33.94,1294700.0,24.2556,24.2556,24.0993,24.1135,1294700.0
2012-06-07 15:30:00,33.93,33.94,33.65,33.78,4392000.0,24.1064,24.1135,23.9075,23.9998,4392000.0
2012-06-08 09:30:00,32.98,33.03,32.7,32.77,2795400.0,23.4315,23.467,23.2325,23.2823,2795400.0
2012-06-08 10:00:00,32.76,32.81,32.68,32.76,1762700.0,23.2752,23.3107,23.2183,23.2752,1762700.0
2012-06-08 10:30:00,32.76,32.89,32.71,32.88,882000.0,23.2752,23.3675,23.2396,23.3604,882000.0
2012-06-08 11:00:00,32.88,32.92,32.84,32.85,711700.0,23.3604,23.3888,23.332,23.3391,711700.0
2012-06-08 11:30:00,32.86,32.92,32.86,32.86,456400.0,23.3462,23.3888,23.3462,23.3462,456400.0
2012-06-08 12:00:00,32.86,32.91,32.76,32.77,2171500.0,23.3462,23.3817,23.2752,23.2823,2171500.0
2012-06-08 12:30:00,32.77,32.84,32.75,32.84,2004500.0,23.2823,23.332,23.268,23.332,2004500.0
2012-06-08 13:00:00,32.83,32.92,32.83,32.85,593600.0,23.3249,23.3888,23.3249,23.3391,593600.0
2012-06-08 13:30:00,32.85,32.87,32.82,32.87,500800.0,23.3391,23.3533,23.3178,23.3533,500800.0
2012-06-08 14:00:00,32.87,32.88,32.82,32.84,512000.0,23.3533,23.3604,23.3178,23.332,512000.0
2012-06-08 14:30:00,32.84,32.88,32.83,32.84,605500.0,23.332,23.3604,23.3249,23.332,605500.0
2012-06-08 15:00:00,32.83,32.94,32.81,32.84,1239900.0,23.3249,23.403,23.3107,23.332,1239900.0
2012-06-08 15:30:00,32.85,32.9,32.79,32.81,3628700.0,23.3391,23.3746,23.2965,23.3107,3628700.0
2012-06-11 09:30:00,33.49,33.5,33.13,33.16,2077200.0,23.7938,23.8009,23.538,23.5593,2077200.0
2012-06-11 10:00:00,33.16,33.22,33.07,33.1,1658400.0,23.5593,23.602,23.4954,23.5167,1658400.0
2012-06-11 10:30:00,33.09,33.19,33.02,33.04,1137800.0,23.5096,23.5807,23.4599,23.4741,1137800.0
2012-06-11 11:00:00,33.04,33.08,32.97,33.02,980200.0,23.4741,23.5025,23.4244,23.4599,980200.0
2012-06-11 11:30:00,33.01,33.14,33.0,33.11,674300.0,23.4528,23.5451,23.4457,23.5238,674300.0
2012-06-11 12:00:00,33.1,33.12,33.03,33.05,546900.0,23.5167,23.5309,23.467,23.4812,546900.0
2012-06-11 12:30:00,33.06,33.12,33.04,33.09,419200.0,23.4883,23.5309,23.4741,23.5096,419200.0
2012-06-11 13:00:00,33.09,33.18,33.07,33.13,517600.0,23.5096,23.5736,23.4954,23.538,517600.0
2012-06-11 13:30:00,33.13,33.14,33.05,33.07,343100.0,23.538,23.5451,23.4812,23.4954,343100.0
2012-06-11 14:00:00,33.08,33.08,32.97,33.01,707500.0,23.5025,23.5025,23.4244,23.4528,707500.0
2012-06-11 14:30:00,33.01,33.08,33.01,33.03,621900.0,23.4528,23.5025,23.4528,23.467,621900.0
2012-06-11 15:00:00,33.03,33.05,32.84,32.87,857000.0,23.467,23.4812,23.332,23.3533,857000.0
2012-06-11 15:30:00,32.87,32.99,32.74,32.79,2069900.0,23.3533,23.4386,23.2609,23.2965,2069900.0
2012-06-12 09:30:00,33.35,33.36,33.19,33.29,1841500.0,23.6943,23.7014,23.5807,23.6517,1841500.0
2012-06-12 10:00:00,33.29,33.4,33.16,33.19,1408100.0,23.6517,23.7299,23.5593,23.5807,1408100.0
2012-06-12 10:30:00,33.19,33.3,33.12,33.24,843700.0,23.5807,23.6588,23.5309,23.6162,843700.0
2012-06-12 11:00:00,33.24,33.58,33.24,33.51,1834300.0,23.6162,23.8577,23.6162,23.808,1834300.0
2012-06-12 11:30:00,33.51,33.52,33.43,33.47,843800.0,23.808,23.8151,23.7512,23.7796,843800.0
2012-06-12 12:00:00,33.47,33.5,33.41,33.42,604200.0,23.7796,23.8009,23.737,23.7441,604200.0
2012-06-12 12:30:00,33.42,33.47,33.4,33.41,312000.0,23.7441,23.7796,23.7299,23.737,312000.0
2012-06-12 13:00:00,33.41,33.51,33.4,33.41,469700.0,23.737,23.808,23.7299,23.737,469700.0
2012-06-12 13:30:00,33.41,33.49,33.4,33.42,481400.0,23.737,23.7938,23.7299,23.7441,481400.0
2012-06-12 14:00:00,33.41,33.44,33.39,33.41,482500.0,23.737,23.7583,23.7228,23.737,482500.0
2012-06-12 14:30:00,33.41,33.49,33.41,33.44,736300.0,23.737,23.7938,23.737,23.7583,736300.0
2012-06-12 15:00:00,33.44,33.56,33.42,33.54,1032600.0,23.7583,23.8435,23.7441,23.8293,1032600.0
2012-06-12 15:30:00,33.54,33.6,33.48,33.53,3157900.0,23.8293,23.872,23.7867,23.8222,3157900.0
2012-06-13 09:30:00,33.68,33.72,33.55,33.65,1366500.0,23.9288,23.9572,23.8364,23.9075,1366500.0
2012-06-13 10:00:00,33.64,33.82,33.64,33.78,1192100.0,23.9004,24.0283,23.9004,23.9998,1192100.0
2012-06-13 10:30:00,33.78,33.98,33.78,33.94,1457100.0,23.9998,24.1419,23.9998,24.1135,1457100.0
2012-06-13 11:00:00,33.94,33.94,33.87,33.9,1177100.0,24.1135,24.1135,24.0638,24.0851,1177100.0
2012-06-13 11:30:00,33.9,33.96,33.83,33.84,508600.0,24.0851,24.1277,24.0354,24.0425,508600.0
2012-06-13 12:00:00,33.84,33.86,33.75,33.83,488500.0,24.0425,24.0567,23.9785,24.0354,488500.0
2012-06-13 12:30:00,33.83,33.95,33.83,33.95,568500.0,24.0354,24.1206,24.0354,24.1206,568500.0
2012-06-13 13:00:00,33.95,34.01,33.93,33.96,651700.0,24.1206,24.1632,24.1064,24.1277,651700.0
2012-06-13 13:30:00,33.96,34.0,33.89,33.93,1253100.0,24.1277,24.1561,24.078,24.1064,1253100.0
2012-06-13 14:00:00,33.94,33.98,33.88,33.9,547200.0,24.1135,24.1419,24.0709,24.0851,547200.0
2012-06-13 14:30:00,33.9,33.91,33.79,33.8,694600.0,24.0851,24.0922,24.0069,24.014,694600.0
2012-06-13 15:00:00,33.79,33.83,33.62,33.65,1105800.0,24.0069,24.0354,23.8862,23.9075,1105800.0
2012-06-13 15:30:00,33.64,33.7,33.61,33.67,2378000.0,23.9004,23.943,23.8791,23.9217,2378000.0
2012-06-14 09:30:00,33.54,33.57,33.28,33.55,1997700.0,23.8293,23.8506,23.6446,23.8364,1997700.0
2012-06-14 10:00:00,33.56,33.6,33.52,33.58,913000.0,23.8435,23.872,23.8151,23.8577,913000.0
2012-06-14 10:30:00,33.58,33.63,33.52,33.62,1087800.0,23.8577,23.8933,23.8151,23.8862,1087800.0
2012-06-14 11:00:00,33.62,33.72,33.6,33.69,606800.0,23.8862,23.9572,23.872,23.9359,606800.0
2012-06-14 11:30:00,33.7,33.73,33.68,33.68,462600.0,23.943,23.9643,23.9288,23.9288,462600.0
2012-06-14 12:00:00,33.69,33.74,33.67,33.73,805400.0,23.9359,23.9714,23.9217,23.9643,805400.0
2012-06-14 12:30:00,33.73,33.76,33.72,33.75,276200.0,23.9643,23.9856,23.9572,23.9785,276200.0
2012-06-14 13:00:00,33.75,33.79,33.74,33.75,572900.0,23.9785,24.0069,23.9714,23.9785,572900.0
2012-06-14 13:30:00,33.75,33.8,33.75,33.75,499400.0,23.9785,24.014,23.9785,23.9785,499400.0
2012-06-14 14:00:00,33.76,33.79,33.74,33.75,1336200.0,23.9856,24.0069,23.9714,23.9785,1336200.0
2012-06-14 14:30:00,33.75,33.77,33.71,33.73,1154200.0,23.9785,23.9927,23.9501,23.9643,1154200.0
2012-06-14 15:00:00,33.73,34.01,33.72,33.76,2411600.0,23.9643,24.1632,23.9572,23.9856,2411600.0
2012-06-14 15:30:00,33.76,33.89,33.73,33.73,2395200.0,23.9856,24.078,23.9643,23.9643,2395200.0
2012-06-15 09:30:00,34.24,34.32,34.15,34.31,2530800.0,24.3267,24.3835,24.2627,24.3764,2530800.0
2012-06-15 10:00:00,34.3,34.36,34.2,34.25,2100300.0,24.3693,24.4119,24.2982,24.3338,2100300.0
2012-06-15 10:30:00,34.26,34.28,34.21,34.25,872400.0,24.3409,24.3551,24.3053,24.3338,872400.0
2012-06-15 11:00:00,34.26,34.3,34.23,34.27,635200.0,24.3409,24.3693,24.3196,24.348,635200.0
2012-06-15 11:30:00,34.26,34.3,34.22,34.24,795200.0,24.3409,24.3693,24.3124,24.3267,795200.0
2012-06-15 12:00:00,34.24,34.25,34.22,34.24,533200.0,24.3267,24.3338,24.3124,24.3267,533200.0
2012-06-15 12:30:00,34.23,34.25,34.21,34.25,594200.0,24.3196,24.3338,24.3053,24.3338,594200.0
2012-06-15 13:00:00,34.25,34.33,34.25,34.28,769700.0,24.3338,24.3906,24.3338,24.3551,769700.0
2012-06-15 13:30:00,34.29,34.34,34.27,34.33,577600.0,24.3622,24.3977,24.348,24.3906,577600.0
2012-06-15 14:00:00,34.33,34.38,34.32,34.37,701100.0,24.3906,24.4261,24.3835,24.419,701100.0
2012-06-15 14:30:00,34.37,34.4,34.36,34.37,755800.0,24.419,24.4403,24.4119,24.419,755800.0
2012-06-15 15:00:00,34.37,34.42,34.35,34.37,1710700.0,24.419,24.4545,24.4048,24.419,1710700.0
2012-06-15 15:30:00,34.37,34.49,34.35,34.47,4233400.0,24.419,24.5043,24.4048,24.4901,4233400.0
2012-06-18 09:30:00,34.45,34.58,34.27,34.42,4093500.0,24.4759,24.5682,24.348,24.4545,4093500.0
2012-06-18 10:00:00,34.43,34.54,34.38,34.51,3092300.0,24.4616,24.5398,24.4261,24.5185,3092300.0
2012-06-18 10:30:00,34.52,34.65,34.46,34.53,1544900.0,24.5256,24.618,24.483,24.5327,1544900.0
2012-06-18 11:00:00,34.54,34.55,34.4,34.48,1278800.0,24.5398,24.5469,24.4403,24.4972,1278800.0
2012-06-18 11:30:00,34.48,34.57,34.45,34.56,757000.0,24.4972,24.5611,24.4759,24.554,757000.0
2012-06-18 12:00:00,34.56,34.58,34.51,34.51,464500.0,24.554,24.5682,24.5185,24.5185,464500.0
2012-06-18 12:30:00,34.51,34.54,34.47,34.51,650200.0,24.5185,24.5398,24.4901,24.5185,650200.0
2012-06-18 13:00:00,34.52,34.56,34.47,34.56,906700.0,24.5256,24.554,24.4901,24.554,906700.0
2012-06-18 13:30:00,34.56,34.61,34.54,34.58,1167400.0,24.554,24.5895,24.5398,24.5682,1167400.0
2012-06-18 14:00:00,34.58,34.65,34.54,34.61,1144400.0,24.5682,24.618,24.5398,24.5895,1144400.0
2012-06-18 14:30:00,34.61,34.67,34.58,34.6,1199000.0,24.5895,24.6322,24.5682,24.5824,1199000.0
2012-06-18 15:00:00,34.6,34.65,34.52,34.61,1446100.0,24.5824,24.618,24.5256,24.5895,1446100.0
2012-06-18 15:30:00,34.61,34.63,34.55,34.58,2119100.0,24.5895,24.6037,24.5469,24.5682,2119100.0
2012-06-19 09:30:00,34.75,35.04,34.72,35.03,4895400.0,24.689,24.895,24.6677,24.8879,4895400.0
2012-06-19 10:00:00,35.04,35.12,35.02,35.09,1594100.0,24.895,24.9519,24.8808,24.9306,1594100.0
2012-06-19 10:30:00,35.1,35.13,35.02,35.04,887100.0,24.9377,24.959,24.8808,24.895,887100.0
2012-06-19 11:00:00,35.04,35.09,34.97,34.99,1017800.0,24.895,24.9306,24.8453,24.8595,1017800.0
2012-06-19 11:30:00,34.99,35.06,34.98,35.05,521900.0,24.8595,24.9092,24.8524,24.9021,521900.0
2012-06-19 12:00:00,35.05,35.07,35.02,35.02,312400.0,24.9021,24.9163,24.8808,24.8808,312400.0
2012-06-19 12:30:00,35.02,35.1,35.02,35.09,549500.0,24.8808,24.9377,24.8808,24.9306,549500.0
2012-06-19 13:00:00,35.09,35.15,35.06,35.13,592400.0,24.9306,24.9732,24.9092,24.959,592400.0
2012-06-19 13:30:00,35.12,35.18,35.09,35.12,640600.0,24.9519,24.9945,24.9306,24.9519,640600.0
2012-06-19 14:00:00,35.12,35.12,35.04,35.05,467700.0,24.9519,24.9519,24.895,24.9021,467700.0
2012-06-19 14:30:00,35.05,35.07,34.91,35.01,1395500.0,24.9021,24.9163,24.8027,24.8737,1395500.0
2012-06-19 15:00:00,35.01,35.05,34.96,34.99,581400.0,24.8737,24.9021,24.8382,24.8595,581400.0
2012-06-19 15:30:00,34.99,35.0,34.88,34.93,3026600.0,24.8595,24.8666,24.7814,24.8169,3026600.0
2012-06-20 09:30:00,34.02,34.02,33.81,33.9,1121600.0,24.7764,24.7764,24.6234,24.689,1121600.0
2012-06-20 10:00:00,33.9,33.95,33.84,33.91,735300.0,24.689,24.7254,24.6453,24.6963,735300.0
2012-06-20 10:30:00,33.91,33.91,33.78,33.79,803600.0,24.6963,24.6963,24.6016,24.6089,803600.0
2012-06-20 11:00:00,33.78,33.89,33.78,33.86,590000.0,24.6016,24.6817,24.6016,24.6599,590000.0
2012-06-20 11:30:00,33.85,33.85,33.8,33.8,464800.0,24.6526,24.6526,24.6162,24.6162,464800.0
2012-06-20 12:00:00,33.8,33.8,33.74,33.79,317300.0,24.6162,24.6162,24.5725,24.6089,317300.0
2012-06-20 12:30:00,33.79,33.91,33.57,33.88,1712500.0,24.6089,24.6963,24.4487,24.6744,1712500.0
2012-06-20 13:00:00,33.89,34.07,33.89,33.93,1521300.0,24.6817,24.8128,24.6817,24.7108,1521300.0
2012-06-20 13:30:00,33.93,33.95,33.82,33.9,398200.0,24.7108,24.7254,24.6307,24.689,398200.0
2012-06-20 14:00:00,33.89,33.92,33.78,33.81,768400.0,24.6817,24.7036,24.6016,24.6234,768400.0
2012-06-20 14:30:00,33.8,33.87,33.68,33.8,981100.0,24.6162,24.6671,24.5288,24.6162,981100.0
2012-06-20 15:00:00,33.81,33.81,33.66,33.79,782300.0,24.6234,24.6234,24.5142,24.6089,782300.0
2012-06-20 15:30:00,33.79,33.94,33.77,33.92,1943000.0,24.6089,24.7181,24.5943,24.7036,1943000.0
2012-06-21 09:30:00,33.43,33.46,33.17,33.21,2016300.0,24.3467,24.3685,24.1573,24.1865,2016300.0
2012-06-21 10:00:00,33.2,33.2,33.06,33.15,1482700.0,24.1792,24.1792,24.0772,24.1428,1482700.0
2012-06-21 10:30:00,33.14,33.24,33.12,33.18,795700.0,24.1355,24.2083,24.1209,24.1646,795700.0
2012-06-21 11:00:00,33.18,33.19,32.99,33.04,1312000.0,24.1646,24.1719,24.0263,24.0627,1312000.0
2012-06-21 11:30:00,33.04,33.05,32.95,33.01,1298600.0,24.0627,24.0699,23.9971,24.0408,1298600.0
2012-06-21 12:00:00,33.02,33.03,32.8,32.82,1351700.0,24.0481,24.0554,23.8879,23.9024,1351700.0
2012-06-21 12:30:00,32.82,32.89,32.81,32.87,1093600.0,23.9024,23.9534,23.8952,23.9389,1093600.0
2012-06-21 13:00:00,32.87,32.91,32.83,32.83,751200.0,23.9389,23.968,23.9097,23.9097,751200.0
2012-06-21 13:30:00,32.82,32.86,32.66,32.69,2420300.0,23.9024,23.9316,23.7859,23.8078,2420300.0
2012-06-21 14:00:00,32.7,32.71,32.57,32.62,871600.0,23.815,23.8223,23.7204,23.7568,871600.0
2012-06-21 14:30:00,32.62,32.7,32.6,32.66,828100.0,23.7568,23.815,23.7422,23.7859,828100.0
2012-06-21 15:00:00,32.65,32.66,32.48,32.57,1717900.0,23.7786,23.7859,23.6548,23.7204,1717900.0
2012-06-21 15:30:00,32.58,32.65,32.45,32.51,4941800.0,23.7277,23.7786,23.633,23.6767,4941800.0
2012-06-22 09:30:00,32.72,32.73,32.46,32.49,1929700.0,23.8296,23.8369,23.6403,23.6621,1929700.0
2012-06-22 10:00:00,32.49,32.57,32.38,32.39,2665400.0,23.6621,23.7204,23.582,23.5893,2665400.0
2012-06-22 10:30:00,32.39,32.45,32.34,32.41,994300.0,23.5893,23.633,23.5529,23.6038,994300.0
2012-06-22 11:00:00,32.41,32.45,32.38,32.38,530800.0,23.6038,23.633,23.582,23.582,530800.0
2012-06-22 11:30:00,32.38,32.45,32.38,32.45,650300.0,23.582,23.633,23.582,23.633,650300.0
2012-06-22 12:00:00,32.45,32.45,32.42,32.45,473400.0,23.633,23.633,23.6111,23.633,473400.0
2012-06-22 12:30:00,32.45,32.46,32.43,32.45,289500.0,23.633,23.6403,23.6184,23.633,289500.0
2012-06-22 13:00:00,32.45,32.45,32.42,32.44,343200.0,23.633,23.633,23.6111,23.6257,343200.0
2012-06-22 13:30:00,32.44,32.48,32.42,32.45,847200.0,23.6257,23.6548,23.6111,23.633,847200.0
2012-06-22 14:00:00,32.44,32.48,32.41,32.42,596300.0,23.6257,23.6548,23.6038,23.6111,596300.0
2012-06-22 14:30:00,32.43,32.57,32.42,32.56,741000.0,23.6184,23.7204,23.6111,23.7131,741000.0
2012-06-22 15:00:00,32.55,32.59,32.49,32.51,899200.0,23.7058,23.7349,23.6621,23.6767,899200.0
2012-06-22 15:30:00,32.52,32.61,32.48,32.54,2172900.0,23.684,23.7495,23.6548,23.6985,2172900.0
2012-06-25 09:30:00,32.09,32.11,31.79,31.83,2863900.0,23.3708,23.3854,23.1523,23.1814,2863900.0
2012-06-25 10:00:00,31.83,31.89,31.71,31.71,1834800.0,23.1814,23.2251,23.094,23.094,1834800.0
2012-06-25 10:30:00,31.71,31.82,31.71,31.77,1321300.0,23.094,23.1742,23.094,23.1377,1321300.0
2012-06-25 11:00:00,31.76,31.8,31.75,31.77,1362000.0,23.1305,23.1596,23.1232,23.1377,1362000.0
2012-06-25 11:30:00,31.77,31.77,31.64,31.66,1847100.0,23.1377,23.1377,23.0431,23.0576,1847100.0
2012-06-25 12:00:00,31.66,31.79,31.62,31.72,1990900.0,23.0576,23.1523,23.0285,23.1013,1990900.0
2012-06-25 12:30:00,31.72,31.74,31.67,31.68,1009600.0,23.1013,23.1159,23.0649,23.0722,1009600.0
2012-06-25 13:00:00,31.68,31.75,31.67,31.74,1013200.0,23.0722,23.1232,23.0649,23.1159,1013200.0
2012-06-25 13:30:00,31.73,31.8,31.71,31.79,649900.0,23.1086,23.1596,23.094,23.1523,649900.0
2012-06-25 14:00:00,31.79,31.86,31.79,31.8,866800.0,23.1523,23.2033,23.1523,23.1596,866800.0
2012-06-25 14:30:00,31.8,31.81,31.74,31.76,660000.0,23.1596,23.1669,23.1159,23.1305,660000.0
2012-06-25 15:00:00,31.76,31.93,31.76,31.89,925300.0,23.1305,23.2543,23.1305,23.2251,925300.0
2012-06-25 15:30:00,31.89,31.91,31.8,31.82,2870000.0,23.2251,23.2397,23.1596,23.1742,2870000.0
2012-06-26 09:30:00,32.31,32.32,32.17,32.25,2934700.0,23.531,23.5383,23.4291,23.4873,2934700.0
2012-06-26 10:00:00,32.24,32.32,32.11,32.12,1467500.0,23.48,23.5383,23.3854,23.3926,1467500.0
2012-06-26 10:30:00,32.12,32.15,32.06,32.11,1088400.0,23.3926,23.4145,23.3489,23.3854,1088400.0
2012-06-26 11:00:00,32.11,32.17,32.01,32.1,953200.0,23.3854,23.4291,23.3125,23.3781,953200.0
2012-06-26 11:30:00,32.11,32.21,32.1,32.18,484500.0,23.3854,23.4582,23.3781,23.4363,484500.0
2012-06-26 12:00:00,32.19,32.26,32.17,32.17,461600.0,23.4436,23.4946,23.4291,23.4291,461600.0
2012-06-26 12:30:00,32.18,32.25,32.17,32.2,546500.0,23.4363,23.4873,23.4291,23.4509,546500.0
2012-06-26 13:00:00,32.2,32.21,32.15,32.16,459300.0,23.4509,23.4582,23.4145,23.4218,459300.0
2012-06-26 13:30:00,32.15,32.21,32.11,32.21,699300.0,23.4145,23.4582,23.3854,23.4582,699300.0
2012-06-26 14:00:00,32.21,32.3,32.2,32.29,711300.0,23.4582,23.5237,23.4509,23.5164,711300.0
2012-06-26 14:30:00,32.29,32.29,32.16,32.21,1603700.0,23.5164,23.5164,23.4218,23.4582,1603700.0
2012-06-26 15:00:00,32.22,32.29,32.22,32.26,1550500.0,23.4655,23.5164,23.4655,23.4946,1550500.0
2012-06-26 15:30:00,32.25,32.28,32.18,32.19,2751200.0,23.4873,23.5092,23.4363,23.4436,2751200.0
2012-06-27 09:30:00,32.62,32.74,32.57,32.67,1929000.0,23.7568,23.8442,23.7204,23.7932,1929000.0
2012-06-27 10:00:00,32.69,32.78,32.63,32.71,1650500.0,23.8078,23.8733,23.7641,23.8223,1650500.0
2012-06-27 10:30:00,32.71,32.73,32.6,32.64,1231100.0,23.8223,23.8369,23.7422,23.7714,1231100.0
2012-06-27 11:00:00,32.65,32.67,32.54,32.56,1271800.0,23.7786,23.7932,23.6985,23.7131,1271800.0
2012-06-27 11:30:00,32.56,32.67,32.56,32.6,879900.0,23.7131,23.7932,23.7131,23.7422,879900.0
2012-06-27 12:00:00,32.6,32.69,32.6,32.65,393300.0,23.7422,23.8078,23.7422,23.7786,393300.0
2012-06-27 12:30:00,32.65,32.71,32.62,32.68,594700.0,23.7786,23.8223,23.7568,23.8005,594700.0
2012-06-27 13:00:00,32.68,32.73,32.66,32.68,476200.0,23.8005,23.8369,23.7859,23.8005,476200.0
2012-06-27 13:30:00,32.68,32.69,32.59,32.62,787300.0,23.8005,23.8078,23.7349,23.7568,787300.0
2012-06-27 14:00:00,32.62,32.63,32.55,32.57,356500.0,23.7568,23.7641,23.7058,23.7204,356500.0
2012-06-27 14:30:00,32.58,32.6,32.51,32.53,408300.0,23.7277,23.7422,23.6767,23.6912,408300.0
2012-06-27 15:00:00,32.54,32.65,32.53,32.63,903500.0,23.6985,23.7786,23.6912,23.7641,903500.0
2012-06-27 15:30:00,32.64,32.72,32.62,32.66,2799000.0,23.7714,23.8296,23.7568,23.7859,2799000.0
2012-06-28 09:30:00,32.22,32.31,32.12,32.27,1066600.0,23.4655,23.531,23.3926,23.5019,1066600.0
2012-06-28 10:00:00,32.27,32.36,32.18,32.24,1149100.0,23.5019,23.5674,23.4363,23.48,1149100.0
2012-06-28 10:30:00,32.23,32.23,32.06,32.16,1084800.0,23.4728,23.4728,23.3489,23.4218,1084800.0
2012-06-28 11:00:00,32.15,32.25,32.11,32.22,458100.0,23.4145,23.4873,23.3854,23.4655,458100.0
2012-06-28 11:30:00,32.22,32.26,32.2,32.22,316700.0,23.4655,23.4946,23.4509,23.4655,316700.0
2012-06-28 12:00:00,32.23,32.26,32.18,32.21,303600.0,23.4728,23.4946,23.4363,23.4582,303600.0
2012-06-28 12:30:00,32.21,32.23,32.17,32.23,229300.0,23.4582,23.4728,23.4291,23.4728,229300.0
2012-06-28 13:00:00,32.23,32.24,32.17,32.2,371300.0,23.4728,23.48,23.4291,23.4509,371300.0
2012-06-28 13:30:00,32.21,32.21,32.15,32.19,376300.0,23.4582,23.4582,23.4145,23.4436,376300.0
2012-06-28 14:00:00,32.2,32.2,32.1,32.15,429800.0,23.4509,23.4509,23.3781,23.4145,429800.0
2012-06-28 14:30:00,32.14,32.2,32.1,32.2,606400.0,23.4072,23.4509,23.3781,23.4509,606400.0
2012-06-28 15:00:00,32.2,32.27,32.2,32.26,612400.0,23.4509,23.5019,23.4509,23.4946,612400.0
2012-06-28 15:30:00,32.25,32.5,32.25,32.47,2761400.0,23.4873,23.6694,23.4873,23.6475,2761400.0
2012-06-29 09:30:00,33.23,33.34,33.2,33.27,1984900.0,24.201,24.2812,24.1792,24.2302,1984900.0
2012-06-29 10:00:00,33.28,33.44,33.27,33.35,1137100.0,24.2375,24.354,24.2302,24.2884,1137100.0
2012-06-29 10:30:00,33.35,33.43,33.31,33.4,1251700.0,24.2884,24.3467,24.2593,24.3249,1251700.0
2012-06-29 11:00:00,33.4,33.41,33.32,33.41,790900.0,24.3249,24.3321,24.2666,24.3321,790900.0
2012-06-29 11:30:00,33.41,33.45,33.34,33.35,670100.0,24.3321,24.3613,24.2812,24.2884,670100.0
2012-06-29 12:00:00,33.35,33.36,33.29,33.3,547200.0,24.2884,24.2957,24.2447,24.252,547200.0
2012-06-29 12:30:00,33.31,33.34,33.29,33.34,289200.0,24.2593,24.2812,24.2447,24.2812,289200.0
2012-06-29 13:00:00,33.34,33.43,33.34,33.41,365300.0,24.2812,24.3467,24.2812,24.3321,365300.0
2012-06-29 13:30:00,33.41,33.45,33.4,33.44,359800.0,24.3321,24.3613,24.3249,24.354,359800.0
2012-06-29 14:00:00,33.44,33.47,33.42,33.47,421800.0,24.354,24.3758,24.3394,24.3758,421800.0
2012-06-29 14:30:00,33.47,33.56,33.44,33.56,1311200.0,24.3758,24.4414,24.354,24.4414,1311200.0
2012-06-29 15:00:00,33.55,33.58,33.5,33.51,1459400.0,24.4341,24.4559,24.3977,24.405,1459400.0
2012-06-29 15:30:00,33.51,33.75,33.48,33.68,6127200.0,24.405,24.5798,24.3831,24.5288,6127200.0
2012-07-02 09:30:00,33.64,33.76,33.6,33.67,1120300.0,24.4996,24.587,24.4705,24.5215,1120300.0
2012-07-02 10:00:00,33.66,33.66,33.42,33.49,1793000.0,24.5142,24.5142,24.3394,24.3904,1793000.0
2012-07-02 10:30:00,33.5,33.57,33.46,33.5,1120700.0,24.3977,24.4487,24.3685,24.3977,1120700.0
2012-07-02 11:00:00,33.49,33.53,33.41,33.48,743300.0,24.3904,24.4195,24.3321,24.3831,743300.0
2012-07-02 11:30:00,33.48,33.55,33.47,33.48,545000.0,24.3831,24.4341,24.3758,24.3831,545000.0
2012-07-02 12:00:00,33.48,33.55,33.47,33.54,262100.0,24.3831,24.4341,24.3758,24.4268,262100.0
2012-07-02 12:30:00,33.55,33.6,33.5,33.59,445100.0,24.4341,24.4705,24.3977,24.4632,445100.0
2012-07-02 13:00:00,33.58,33.6,33.57,33.59,334400.0,24.4559,24.4705,24.4487,24.4632,334400.0
2012-07-02 13:30:00,33.59,33.59,33.57,33.57,248800.0,24.4632,24.4632,24.4487,24.4487,248800.0
2012-07-02 14:00:00,33.57,33.65,33.55,33.64,516100.0,24.4487,24.5069,24.4341,24.4996,516100.0
2012-07-02 14:30:00,33.64,33.65,33.61,33.61,219800.0,24.4996,24.5069,24.4778,24.4778,219800.0
2012-07-02 15:00:00,33.61,33.65,33.55,33.65,601600.0,24.4778,24.5069,24.4341,24.5069,601600.0
2012-07-02 15:30:00,33.65,33.74,33.64,33.65,2124000.0,24.5069,24.5725,24.4996,24.5069,2124000.0
2012-07-03 09:30:00,33.86,34.15,33.8,34.1,3099900.0,24.6599,24.8711,24.6162,24.8347,3099900.0
2012-07-03 10:00:00,34.11,34.19,34.06,34.08,1560800.0,24.8419,24.9002,24.8055,24.8201,1560800.0
2012-07-03 10:30:00,34.08,34.15,34.07,34.14,1234400.0,24.8201,24.8711,24.8128,24.8638,1234400.0
2012-07-03 11:00:00,34.14,34.28,34.13,34.26,943300.0,24.8638,24.9657,24.8565,24.9512,943300.0
2012-07-03 11:30:00,34.26,34.27,34.2,34.24,1079400.0,24.9512,24.9585,24.9075,24.9366,1079400.0
2012-07-03 12:00:00,34.24,34.26,34.18,34.2,711500.0,24.9366,24.9512,24.8929,24.9075,711500.0
2012-07-03 12:30:00,34.2,34.25,34.13,34.21,2228800.0,24.9075,24.9439,24.8565,24.9148,2228800.0
2012-07-05 09:30:00,34.04,34.14,33.71,34.05,2159900.0,24.791,24.8638,24.5506,24.7982,2159900.0
2012-07-05 10:00:00,34.04,34.09,33.95,34.07,901600.0,24.791,24.8274,24.7254,24.8128,901600.0
2012-07-05 10:30:00,34.07,34.17,34.05,34.17,1622900.0,24.8128,24.8856,24.7982,24.8856,1622900.0
2012-07-05 11:00:00,34.17,34.25,34.16,34.18,1318800.0,24.8856,24.9439,24.8784,24.8929,1318800.0
2012-07-05 11:30:00,34.18,34.19,34.11,34.15,732500.0,24.8929,24.9002,24.8419,24.8711,732500.0
2012-07-05 12:00:00,34.15,34.16,34.1,34.1,553300.0,24.8711,24.8784,24.8347,24.8347,553300.0
2012-07-05 12:30:00,34.09,34.13,34.06,34.13,484100.0,24.8274,24.8565,24.8055,24.8565,484100.0
2012-07-05 13:00:00,34.13,34.16,34.11,34.13,608600.0,24.8565,24.8784,24.8419,24.8565,608600.0
2012-07-05 13:30:00,34.13,34.24,34.11,34.24,453600.0,24.8565,24.9366,24.8419,24.9366,453600.0
2012-07-05 14:00:00,34.24,34.25,34.19,34.23,475800.0,24.9366,24.9439,24.9002,24.9293,475800.0
2012-07-05 14:30:00,34.23,34.23,34.15,34.15,373900.0,24.9293,24.9293,24.8711,24.8711,373900.0
2012-07-05 15:00:00,34.15,34.19,34.12,34.15,640600.0,24.8711,24.9002,24.8492,24.8711,640600.0
2012-07-05 15:30:00,34.15,34.18,34.05,34.09,1477200.0,24.8711,24.8929,24.7982,24.8274,1477200.0
2012-07-06 09:30:00,33.59,33.66,33.34,33.44,2953200.0,24.4632,24.5142,24.2812,24.354,2953200.0
2012-07-06 10:00:00,33.44,33.5,33.37,33.42,1481400.0,24.354,24.3977,24.303,24.3394,1481400.0
2012-07-06 10:30:00,33.43,33.47,33.37,33.38,762700.0,24.3467,24.3758,24.303,24.3103,762700.0
2012-07-06 11:00:00,33.38,33.46,33.37,33.37,837100.0,24.3103,24.3685,24.303,24.303,837100.0
2012-07-06 11:30:00,33.37,33.4,33.27,33.28,978700.0,24.303,24.3249,24.2302,24.2375,978700.0
2012-07-06 12:00:00,33.28,33.31,33.21,33.3,1011100.0,24.2375,24.2593,24.1865,24.252,1011100.0
2012-07-06 12:30:00,33.3,33.38,33.29,33.38,385200.0,24.252,24.3103,24.2447,24.3103,385200.0
2012-07-06 13:00:00,33.38,33.39,33.34,33.34,189500.0,24.3103,24.3176,24.2812,24.2812,189500.0
2012-07-06 13:30:00,33.33,33.35,33.3,33.34,254600.0,24.2739,24.2884,24.252,24.2812,254600.0
2012-07-06 14:00:00,33.34,33.34,33.3,33.31,364600.0,24.2812,24.2812,24.252,24.2593,364600.0
2012-07-06 14:30:00,33.32,33.37,33.31,33.36,399100.0,24.2666,24.303,24.2593,24.2957,399100.0
2012-07-06 15:00:00,33.35,33.45,33.34,33.43,776700.0,24.2884,24.3613,24.2812,24.3467,776700.0
2012-07-06 15:30:00,33.44,33.51,33.4,33.46,2581400.0,24.354,24.405,24.3249,24.3685,2581400.0
2012-07-09 09:30:00,33.14,33.16,32.82,32.86,2005200.0,24.1355,24.1501,23.9024,23.9316,2005200.0
2012-07-09 10:00:00,32.86,32.99,32.83,32.94,1367800.0,23.9316,24.0263,23.9097,23.9898,1367800.0
2012-07-09 10:30:00,32.94,33.06,32.9,32.99,610500.0,23.9898,24.0772,23.9607,24.0263,610500.0
2012-07-09 11:00:00,32.98,33.0,32.91,32.96,639800.0,24.019,24.0335,23.968,24.0044,639800.0
2012-07-09 11:30:00,32.96,32.97,32.85,32.85,831900.0,24.0044,24.0117,23.9243,23.9243,831900.0
2012-07-09 12:00:00,32.85,32.93,32.85,32.91,634400.0,23.9243,23.9826,23.9243,23.968,634400.0
2012-07-09 12:30:00,32.92,32.96,32.9,32.91,244200.0,23.9753,24.0044,23.9607,23.968,244200.0
2012-07-09 13:00:00,32.92,32.97,32.9,32.96,261500.0,23.9753,24.0117,23.9607,24.0044,261500.0
2012-07-09 13:30:00,32.96,33.01,32.95,32.97,365000.0,24.0044,24.0408,23.9971,24.0117,365000.0
2012-07-09 14:00:00,32.97,32.97,32.9,32.91,441800.0,24.0117,24.0117,23.9607,23.968,441800.0
2012-07-09 14:30:00,32.91,32.93,32.88,32.93,420600.0,23.968,23.9826,23.9461,23.9826,420600.0
2012-07-09 15:00:00,32.92,32.99,32.91,32.98,449000.0,23.9753,24.0263,23.968,24.019,449000.0
2012-07-09 15:30:00,32.98,33.06,32.94,33.05,1489400.0,24.019,24.0772,23.9898,24.0699,1489400.0
2012-07-10 09:30:00,33.03,33.13,32.92,32.92,1031500.0,24.0554,24.1282,23.9753,23.9753,1031500.0
2012-07-10 10:00:00,32.92,32.98,32.68,32.78,1927100.0,23.9753,24.019,23.8005,23.8733,1927100.0
2012-07-10 10:30:00,32.77,32.79,32.61,32.69,1175300.0,23.866,23.8806,23.7495,23.8078,1175300.0
2012-07-10 11:00:00,32.68,32.7,32.59,32.6,1678500.0,23.8005,23.815,23.7349,23.7422,1678500.0
2012-07-10 11:30:00,32.6,32.64,32.56,32.63,1542500.0,23.7422,23.7714,23.7131,23.7641,1542500.0
2012-07-10 12:00:00,32.63,32.67,32.61,32.62,416200.0,23.7641,23.7932,23.7495,23.7568,416200.0
2012-07-10 12:30:00,32.62,32.69,32.61,32.61,567900.0,23.7568,23.8078,23.7495,23.7495,567900.0
2012-07-10 13:00:00,32.61,32.65,32.59,32.59,488900.0,23.7495,23.7786,23.7349,23.7349,488900.0
2012-07-10 13:30:00,32.6,32.61,32.52,32.56,606800.0,23.7422,23.7495,23.684,23.7131,606800.0
2012-07-10 14:00:00,32.55,32.59,32.4,32.41,770400.0,23.7058,23.7349,23.5966,23.6038,770400.0
2012-07-10 14:30:00,32.42,32.46,32.29,32.32,1997900.0,23.6111,23.6403,23.5164,23.5383,1997900.0
2012-07-10 15:00:00,32.31,32.42,32.26,32.26,1475300.0,23.531,23.6111,23.4946,23.4946,1475300.0
2012-07-10 15:30:00,32.27,32.45,32.25,32.44,4247100.0,23.5019,23.633,23.4873,23.6257,4247100.0
2012-07-11 09:30:00,32.7,32.9,32.6,32.79,1847400.0,23.815,23.9607,23.7422,23.8806,1847400.0
2012-07-11 10:00:00,32.78,32.87,32.74,32.76,1485800.0,23.8733,23.9389,23.8442,23.8587,1485800.0
2012-07-11 10:30:00,32.77,32.78,32.63,32.63,1363500.0,23.866,23.8733,23.7641,23.7641,1363500.0
2012-07-11 11:00:00,32.62,32.72,32.62,32.64,1054500.0,23.7568,23.8296,23.7568,23.7714,1054500.0
2012-07-11 11:30:00,32.65,32.7,32.64,32.67,561400.0,23.7786,23.815,23.7714,23.7932,561400.0
2012-07-11 12:00:00,32.67,32.73,32.65,32.65,423800.0,23.7932,23.8369,23.7786,23.7786,423800.0
2012-07-11 12:30:00,32.65,32.71,32.65,32.7,331500.0,23.7786,23.8223,23.7786,23.815,331500.0
2012-07-11 13:00:00,32.7,32.7,32.63,32.65,437000.0,23.815,23.815,23.7641,23.7786,437000.0
2012-07-11 13:30:00,32.66,32.69,32.63,32.66,289700.0,23.7859,23.8078,23.7641,23.7859,289700.0
2012-07-11 14:00:00,32.67,32.71,32.49,32.52,1147400.0,23.7932,23.8223,23.6621,23.684,1147400.0
2012-07-11 14:30:00,32.51,32.6,32.47,32.57,748900.0,23.6767,23.7422,23.6475,23.7204,748900.0
2012-07-11 15:00:00,32.57,32.64,32.55,32.59,611500.0,23.7204,23.7714,23.7058,23.7349,611500.0
2012-07-11 15:30:00,32.58,32.77,32.56,32.7,2564900.0,23.7277,23.866,23.7131,23.815,2564900.0
2012-07-12 09:30:00,32.06,32.12,31.85,31.9,1885700.0,23.3489,23.3926,23.196,23.2324,1885700.0
2012-07-12 10:00:00,31.9,31.95,31.82,31.89,1338300.0,23.2324,23.2688,23.1742,23.2251,1338300.0
2012-07-12 10:30:00,31.89,31.91,31.81,31.88,931200.0,23.2251,23.2397,23.1669,23.2179,931200.0
2012-07-12 11:00:00,31.88,31.95,31.86,31.9,951600.0,23.2179,23.2688,23.2033,23.2324,951600.0
2012-07-12 11:30:00,31.89,32.04,31.88,32.0,1165600.0,23.2251,23.3344,23.2179,23.3052,1165600.0
2012-07-12 12:00:00,32.0,32.03,31.92,31.93,870800.0,23.3052,23.3271,23.247,23.2543,870800.0
2012-07-12 12:30:00,31.94,31.98,31.91,31.98,1608800.0,23.2615,23.2907,23.2397,23.2907,1608800.0
2012-07-12 13:00:00,31.98,32.14,31.93,32.07,1123100.0,23.2907,23.4072,23.2543,23.3562,1123100.0
2012-07-12 13:30:00,32.06,32.17,32.03,32.04,978400.0,23.3489,23.4291,23.3271,23.3344,978400.0
2012-07-12 14:00:00,32.05,32.14,32.03,32.09,831800.0,23.3417,23.4072,23.3271,23.3708,831800.0
2012-07-12 14:30:00,32.09,32.12,32.01,32.03,1080000.0,23.3708,23.3926,23.3125,23.3271,1080000.0
2012-07-12 15:00:00,32.03,32.23,32.01,32.11,1639500.0,23.3271,23.4728,23.3125,23.3854,1639500.0
2012-07-12 15:30:00,32.11,32.21,32.01,32.08,3836500.0,23.3854,23.4582,23.3125,23.3635,3836500.0
2012-07-13 09:30:00,32.26,32.57,32.26,32.47,1521500.0,23.4946,23.7204,23.4946,23.6475,1521500.0
2012-07-13 10:00:00,32.48,32.61,32.46,32.49,1327800.0,23.6548,23.7495,23.6403,23.6621,1327800.0
2012-07-13 10:30:00,32.49,32.53,32.47,32.49,842400.0,23.6621,23.6912,23.6475,23.6621,842400.0
2012-07-13 11:00:00,32.49,32.5,32.42,32.45,685300.0,23.6621,23.6694,23.6111,23.633,685300.0
2012-07-13 11:30:00,32.45,32.54,32.45,32.51,550100.0,23.633,23.6985,23.633,23.6767,550100.0
2012-07-13 12:00:00,32.51,32.57,32.51,32.56,544600.0,23.6767,23.7204,23.6767,23.7131,544600.0
2012-07-13 12:30:00,32.56,32.6,32.55,32.6,463000.0,23.7131,23.7422,23.7058,23.7422,463000.0
2012-07-13 13:00:00,32.59,32.61,32.58,32.6,350700.0,23.7349,23.7495,23.7277,23.7422,350700.0
2012-07-13 13:30:00,32.6,32.63,32.59,32.62,498500.0,23.7422,23.7641,23.7349,23.7568,498500.0
2012-07-13 14:00:00,32.62,32.63,32.6,32.63,449500.0,23.7568,23.7641,23.7422,23.7641,449500.0
2012-07-13 14:30:00,32.62,32.64,32.6,32.63,520000.0,23.7568,23.7714,23.7422,23.7641,520000.0
2012-07-13 15:00:00,32.63,32.7,32.62,32.64,690500.0,23.7641,23.815,23.7568,23.7714,690500.0
2012-07-13 15:30:00,32.64,32.67,32.58,32.59,2904100.0,23.7714,23.7932,23.7277,23.7349,2904100.0
2012-07-16 09:30:00,32.31,32.32,32.15,32.16,1173700.0,23.531,23.5383,23.4145,23.4218,1173700.0
2012-07-16 10:00:00,32.15,32.25,32.13,32.25,754400.0,23.4145,23.4873,23.3999,23.4873,754400.0
2012-07-16 10:30:00,32.24,32.34,32.24,32.3,439600.0,23.48,23.5529,23.48,23.5237,439600.0
2012-07-16 11:00:00,32.3,32.42,32.29,32.36,573100.0,23.5237,23.6111,23.5164,23.5674,573100.0
2012-07-16 11:30:00,32.36,32.38,32.32,32.34,362300.0,23.5674,23.582,23.5383,23.5529,362300.0
2012-07-16 12:00:00,32.34,32.38,32.27,32.3,331000.0,23.5529,23.582,23.5019,23.5237,331000.0
2012-07-16 12:30:00,32.29,32.34,32.26,32.33,280200.0,23.5164,23.5529,23.4946,23.5456,280200.0
2012-07-16 13:00:00,32.32,32.38,32.3,32.38,320800.0,23.5383,23.582,23.5237,23.582,320800.0
2012-07-16 13:30:00,32.38,32.43,32.35,32.43,640800.0,23.582,23.6184,23.5601,23.6184,640800.0
2012-07-16 14:00:00,32.42,32.48,32.42,32.47,694000.0,23.6111,23.6548,23.6111,23.6475,694000.0
2012-07-16 14:30:00,32.48,32.48,32.41,32.43,563500.0,23.6548,23.6548,23.6038,23.6184,563500.0
2012-07-16 15:00:00,32.42,32.47,32.41,32.46,314800.0,23.6111,23.6475,23.6038,23.6403,314800.0
2012-07-16 15:30:00,32.47,32.47,32.39,32.46,2067500.0,23.6475,23.6475,23.5893,23.6403,2067500.0
2012-07-17 09:30:00,32.89,32.96,32.77,32.83,1840800.0,23.9534,24.0044,23.866,23.9097,1840800.0
2012-07-17 10:00:00,32.83,32.83,32.62,32.71,1922700.0,23.9097,23.9097,23.7568,23.8223,1922700.0
2012-07-17 10:30:00,32.71,32.73,32.53,32.66,1259000.0,23.8223,23.8369,23.6912,23.7859,1259000.0
2012-07-17 11:00:00,32.66,32.78,32.65,32.72,938200.0,23.7859,23.8733,23.7786,23.8296,938200.0
2012-07-17 11:30:00,32.72,32.93,32.72,32.93,1103500.0,23.8296,23.9826,23.8296,23.9826,1103500.0
2012-07-17 12:00:00,32.93,33.04,32.91,33.03,1066300.0,23.9826,24.0627,23.968,24.0554,1066300.0
2012-07-17 12:30:00,33.03,33.07,33.01,33.02,649200.0,24.0554,24.0845,24.0408,24.0481,649200.0
2012-07-17 13:00:00,33.02,33.16,33.01,33.11,1179800.0,24.0481,24.1501,24.0408,24.1136,1179800.0
2012-07-17 13:30:00,33.11,33.25,33.1,33.2,1989500.0,24.1136,24.2156,24.1064,24.1792,1989500.0
2012-07-17 14:00:00,33.2,33.25,33.18,33.23,1043500.0,24.1792,24.2156,24.1646,24.201,1043500.0
2012-07-17 14:30:00,33.23,33.26,33.21,33.24,975100.0,24.201,24.2229,24.1865,24.2083,975100.0
2012-07-17 15:00:00,33.23,33.26,33.19,33.19,879500.0,24.201,24.2229,24.1719,24.1719,879500.0
2012-07-17 15:30:00,33.19,33.22,33.13,33.18,3806000.0,24.1719,24.1938,24.1282,24.1646,3806000.0
2012-07-18 09:30:00,32.6,32.81,32.55,32.76,1164100.0,23.7422,23.8952,23.7058,23.8587,1164100.0
2012-07-18 10:00:00,32.76,32.85,32.73,32.77,808300.0,23.8587,23.9243,23.8369,23.866,808300.0
2012-07-18 10:30:00,32.78,32.89,32.72,32.88,832800.0,23.8733,23.9534,23.8296,23.9461,832800.0
2012-07-18 11:00:00,32.87,32.9,32.81,32.86,837700.0,23.9389,23.9607,23.8952,23.9316,837700.0
2012-07-18 11:30:00,32.85,33.02,32.85,32.95,886200.0,23.9243,24.0481,23.9243,23.9971,886200.0
2012-07-18 12:00:00,32.95,33.04,32.94,33.01,863000.0,23.9971,24.0627,23.9898,24.0408,863000.0
2012-07-18 12:30:00,33.01,33.03,32.96,32.99,418900.0,24.0408,24.0554,24.0044,24.0263,418900.0
2012-07-18 13:00:00,33.0,33.0,32.94,32.99,436100.0,24.0335,24.0335,23.9898,24.0263,436100.0
2012-07-18 13:30:00,32.98,33.0,32.91,32.93,221300.0,24.019,24.0335,23.968,23.9826,221300.0
2012-07-18 14:00:00,32.94,33.02,32.94,33.01,215300.0,23.9898,24.0481,23.9898,24.0408,215300.0
2012-07-18 14:30:00,33.01,33.02,32.91,32.95,478500.0,24.0408,24.0481,23.968,23.9971,478500.0
2012-07-18 15:00:00,32.94,33.07,32.94,33.03,664300.0,23.9898,24.0845,23.9898,24.0554,664300.0
2012-07-18 15:30:00,33.03,33.07,32.94,32.97,2348000.0,24.0554,24.0845,23.9898,24.0117,2348000.0
2012-07-19 09:30:00,33.44,33.72,33.4,33.7,2996300.0,24.354,24.5579,24.3249,24.5433,2996300.0
2012-07-19 10:00:00,33.7,33.7,33.44,33.54,1866900.0,24.5433,24.5433,24.354,24.4268,1866900.0
2012-07-19 10:30:00,33.54,33.6,33.46,33.59,834500.0,24.4268,24.4705,24.3685,24.4632,834500.0
2012-07-19 11:00:00,33.6,33.65,33.57,33.65,736400.0,24.4705,24.5069,24.4487,24.5069,736400.0
2012-07-19 11:30:00,33.65,33.72,33.65,33.72,1303400.0,24.5069,24.5579,24.5069,24.5579,1303400.0
2012-07-19 12:00:00,33.72,33.78,33.71,33.75,1212900.0,24.5579,24.6016,24.5506,24.5798,1212900.0
2012-07-19 12:30:00,33.75,33.83,33.73,33.73,1457600.0,24.5798,24.638,24.5652,24.5652,1457600.0
2012-07-19 13:00:00,33.73,33.8,33.73,33.77,692600.0,24.5652,24.6162,24.5652,24.5943,692600.0
2012-07-19 13:30:00,33.78,33.78,33.65,33.69,754200.0,24.6016,24.6016,24.5069,24.5361,754200.0
2012-07-19 14:00:00,33.69,33.74,33.69,33.7,734000.0,24.5361,24.5725,24.5361,24.5433,734000.0
2012-07-19 14:30:00,33.7,33.75,33.68,33.72,595700.0,24.5433,24.5798,24.5288,24.5579,595700.0
2012-07-19 15:00:00,33.71,33.74,33.67,33.69,1151900.0,24.5506,24.5725,24.5215,24.5361,1151900.0
2012-07-19 15:30:00,33.69,33.76,33.65,33.7,2821600.0,24.5361,24.587,24.5069,24.5433,2821600.0
2012-07-20 09:30:00,33.58,33.6,33.31,33.39,2254300.0,24.4559,24.4705,24.2593,24.3176,2254300.0
2012-07-20 10:00:00,33.39,33.44,33.33,33.38,1716500.0,24.3176,24.354,24.2739,24.3103,1716500.0
2012-07-20 10:30:00,33.38,33.41,33.26,33.38,1588800.0,24.3103,24.3321,24.2229,24.3103,1588800.0
2012-07-20 11:00:00,33.38,33.41,33.27,33.33,942000.0,24.3103,24.3321,24.2302,24.2739,942000.0
2012-07-20 11:30:00,33.34,33.37,33.24,33.29,640600.0,24.2812,24.303,24.2083,24.2447,640600.0
2012-07-20 12:00:00,33.29,33.29,33.17,33.2,1275100.0,24.2447,24.2447,24.1573,24.1792,1275100.0
2012-07-20 12:30:00,33.2,33.22,33.11,33.2,1070600.0,24.1792,24.1938,24.1136,24.1792,1070600.0
2012-07-20 13:00:00,33.2,33.2,33.05,33.09,1032700.0,24.1792,24.1792,24.0699,24.0991,1032700.0
2012-07-20 13:30:00,33.09,33.19,33.09,33.18,441200.0,24.0991,24.1719,24.0991,24.1646,441200.0
2012-07-20 14:00:00,33.18,33.23,33.16,33.18,479100.0,24.1646,24.201,24.1501,24.1646,479100.0
2012-07-20 14:30:00,33.18,33.22,33.13,33.2,1481800.0,24.1646,24.1938,24.1282,24.1792,1481800.0
2012-07-20 15:00:00,33.2,33.26,33.2,33.21,705800.0,24.1792,24.2229,24.1792,24.1865,705800.0
2012-07-20 15:30:00,33.22,33.29,33.18,33.25,2488400.0,24.1938,24.2447,24.1646,24.2156,2488400.0
2012-07-23 09:30:00,32.37,32.39,32.15,32.31,3940300.0,23.5747,23.5893,23.4145,23.531,3940300.0
2012-07-23 10:00:00,32.31,32.32,32.18,32.29,2024500.0,23.531,23.5383,23.4363,23.5164,2024500.0
2012-07-23 10:30:00,32.29,32.37,32.25,32.34,946000.0,23.5164,23.5747,23.4873,23.5529,946000.0
2012-07-23 11:00:00,32.34,32.49,32.34,32.49,2464500.0,23.5529,23.6621,23.5529,23.6621,2464500.0
2012-07-23 11:30:00,32.48,32.54,32.44,32.53,898200.0,23.6548,23.6985,23.6257,23.6912,898200.0
2012-07-23 12:00:00,32.53,32.58,32.46,32.48,488300.0,23.6912,23.7277,23.6403,23.6548,488300.0
2012-07-23 12:30:00,32.48,32.59,32.46,32.56,572600.0,23.6548,23.7349,23.6403,23.7131,572600.0
2012-07-23 13:00:00,32.55,32.56,32.53,32.56,429000.0,23.7058,23.7131,23.6912,23.7131,429000.0
2012-07-23 13:30:00,32.56,32.61,32.55,32.59,721400.0,23.7131,23.7495,23.7058,23.7349,721400.0
2012-07-23 14:00:00,32.59,32.65,32.57,32.59,595900.0,23.7349,23.7786,23.7204,23.7349,595900.0
2012-07-23 14:30:00,32.59,32.63,32.54,32.57,546500.0,23.7349,23.7641,23.6985,23.7204,546500.0
2012-07-23 15:00:00,32.56,32.71,32.5,32.71,902300.0,23.7131,23.8223,23.6694,23.8223,902300.0
2012-07-23 15:30:00,32.71,32.72,32.6,32.6,2422700.0,23.8223,23.8296,23.7422,23.7422,2422700.0
2012-07-24 09:30:00,32.6,32.68,32.48,32.5,1186600.0,23.7422,23.8005,23.6548,23.6694,1186600.0
2012-07-24 10:00:00,32.5,32.53,32.39,32.43,731800.0,23.6694,23.6912,23.5893,23.6184,731800.0
2012-07-24 10:30:00,32.42,32.49,32.39,32.44,458000.0,23.6111,23.6621,23.5893,23.6257,458000.0
2012-07-24 11:00:00,32.44,32.52,32.39,32.45,413000.0,23.6257,23.684,23.5893,23.633,413000.0
2012-07-24 11:30:00,32.45,32.45,32.29,32.38,687900.0,23.633,23.633,23.5164,23.582,687900.0
2012-07-24 12:00:00,32.38,32.38,32.24,32.27,673900.0,23.582,23.582,23.48,23.5019,673900.0
2012-07-24 12:30:00,32.27,32.39,32.27,32.37,354300.0,23.5019,23.5893,23.5019,23.5747,354300.0
2012-07-24 13:00:00,32.37,32.4,32.34,32.35,274200.0,23.5747,23.5966,23.5529,23.5601,274200.0
2012-07-24 13:30:00,32.35,32.4,32.33,32.37,274700.0,23.5601,23.5966,23.5456,23.5747,274700.0
2012-07-24 14:00:00,32.37,32.37,32.27,32.28,277800.0,23.5747,23.5747,23.5019,23.5092,277800.0
2012-07-24 14:30:00,32.27,32.36,32.25,32.34,352900.0,23.5019,23.5674,23.4873,23.5529,352900.0
2012-07-24 15:00:00,32.33,32.42,32.28,32.41,610700.0,23.5456,23.6111,23.5092,23.6038,610700.0
2012-07-24 15:30:00,32.42,32.53,32.35,32.47,2174200.0,23.6111,23.6912,23.5601,23.6475,2174200.0
2012-07-25 09:30:00,32.8,32.95,32.71,32.78,1260900.0,23.8879,23.9971,23.8223,23.8733,1260900.0
2012-07-25 10:00:00,32.78,32.79,32.69,32.75,603200.0,23.8733,23.8806,23.8078,23.8515,603200.0
2012-07-25 10:30:00,32.75,32.75,32.55,32.59,375900.0,23.8515,23.8515,23.7058,23.7349,375900.0
2012-07-25 11:00:00,32.59,32.74,32.58,32.67,740300.0,23.7349,23.8442,23.7277,23.7932,740300.0
2012-07-25 11:30:00,32.67,32.73,32.65,32.7,347700.0,23.7932,23.8369,23.7786,23.815,347700.0
2012-07-25 12:00:00,32.7,32.73,32.67,32.68,258500.0,23.815,23.8369,23.7932,23.8005,258500.0
2012-07-25 12:30:00,32.68,32.75,32.67,32.72,482600.0,23.8005,23.8515,23.7932,23.8296,482600.0
2012-07-25 13:00:00,32.72,32.84,32.72,32.83,300900.0,23.8296,23.917,23.8296,23.9097,300900.0
2012-07-25 13:30:00,32.83,32.87,32.78,32.8,653600.0,23.9097,23.9389,23.8733,23.8879,653600.0
2012-07-25 14:00:00,32.8,32.81,32.74,32.79,479400.0,23.8879,23.8952,23.8442,23.8806,479400.0
2012-07-25 14:30:00,32.79,32.83,32.77,32.78,291800.0,23.8806,23.9097,23.866,23.8733,291800.0
2012-07-25 15:00:00,32.79,32.8,32.66,32.7,439400.0,23.8806,23.8879,23.7859,23.815,439400.0
2012-07-25 15:30:00,32.7,32.71,32.63,32.66,1253500.0,23.815,23.8223,23.7641,23.7859,1253500.0
2012-07-26 09:30:00,33.16,33.26,33.04,33.1,1985000.0,24.1501,24.2229,24.0627,24.1064,1985000.0
2012-07-26 10:00:00,33.12,33.25,33.06,33.19,1168100.0,24.1209,24.2156,24.0772,24.1719,1168100.0
2012-07-26 10:30:00,33.2,33.24,33.05,33.1,512100.0,24.1792,24.2083,24.0699,24.1064,512100.0
2012-07-26 11:00:00,33.11,33.14,33.04,33.08,549000.0,24.1136,24.1355,24.0627,24.0918,549000.0
2012-07-26 11:30:00,33.08,33.09,33.0,33.05,743800.0,24.0918,24.0991,24.0335,24.0699,743800.0
2012-07-26 12:00:00,33.04,33.1,33.01,33.08,207800.0,24.0627,24.1064,24.0408,24.0918,207800.0
2012-07-26 12:30:00,33.09,33.2,33.06,33.19,493500.0,24.0991,24.1792,24.0772,24.1719,493500.0
2012-07-26 13:00:00,33.19,33.26,33.18,33.24,484800.0,24.1719,24.2229,24.1646,24.2083,484800.0
2012-07-26 13:30:00,33.24,33.27,33.18,33.19,363900.0,24.2083,24.2302,24.1646,24.1719,363900.0
2012-07-26 14:00:00,33.19,33.26,33.19,33.21,398000.0,24.1719,24.2229,24.1719,24.1865,398000.0
2012-07-26 14:30:00,33.2,33.27,33.19,33.23,372500.0,24.1792,24.2302,24.1719,24.201,372500.0
2012-07-26 15:00:00,33.23,33.26,33.21,33.26,528200.0,24.201,24.2229,24.1865,24.2229,528200.0
2012-07-26 15:30:00,33.25,33.33,33.2,33.24,3358300.0,24.2156,24.2739,24.1792,24.2083,3358300.0
2012-07-27 09:30:00,33.57,33.61,33.45,33.56,2426500.0,24.4487,24.4778,24.3613,24.4414,2426500.0
2012-07-27 10:00:00,33.57,33.61,33.53,33.54,751900.0,24.4487,24.4778,24.4195,24.4268,751900.0
2012-07-27 10:30:00,33.55,33.65,33.5,33.64,499700.0,24.4341,24.5069,24.3977,24.4996,499700.0
2012-07-27 11:00:00,33.65,33.66,33.61,33.64,491800.0,24.5069,24.5142,24.4778,24.4996,491800.0
2012-07-27 11:30:00,33.64,33.67,33.64,33.65,283600.0,24.4996,24.5215,24.4996,24.5069,283600.0
2012-07-27 12:00:00,33.66,33.67,33.63,33.66,528200.0,24.5142,24.5215,24.4924,24.5142,528200.0
2012-07-27 12:30:00,33.66,33.69,33.63,33.64,250200.0,24.5142,24.5361,24.4924,24.4996,250200.0
2012-07-27 13:00:00,33.64,33.93,33.64,33.91,1189500.0,24.4996,24.7108,24.4996,24.6963,1189500.0
2012-07-27 13:30:00,33.91,34.09,33.89,34.07,3135000.0,24.6963,24.8274,24.6817,24.8128,3135000.0
2012-07-27 14:00:00,34.08,34.16,34.06,34.09,1852400.0,24.8201,24.8784,24.8055,24.8274,1852400.0
2012-07-27 14:30:00,34.09,34.23,34.09,34.23,1708500.0,24.8274,24.9293,24.8274,24.9293,1708500.0
2012-07-27 15:00:00,34.22,34.33,34.2,34.33,2933000.0,24.922,25.0022,24.9075,25.0022,2933000.0
2012-07-27 15:30:00,34.33,34.34,34.09,34.14,4683600.0,25.0022,25.0094,24.8274,24.8638,4683600.0
2012-07-30 09:30:00,33.96,34.2,33.96,34.2,1689900.0,24.7327,24.9075,24.7327,24.9075,1689900.0
2012-07-30 10:00:00,34.2,34.22,34.12,34.16,1264400.0,24.9075,24.922,24.8492,24.8784,1264400.0
2012-07-30 10:30:00,34.17,34.17,34.04,34.05,1027800.0,24.8856,24.8856,24.791,24.7982,1027800.0
2012-07-30 11:00:00,34.05,34.15,34.02,34.07,1330600.0,24.7982,24.8711,24.7764,24.8128,1330600.0
2012-07-30 11:30:00,34.07,34.08,33.97,34.05,509700.0,24.8128,24.8201,24.74,24.7982,509700.0
2012-07-30 12:00:00,34.04,34.06,34.01,34.05,197200.0,24.791,24.8055,24.7691,24.7982,197200.0
2012-07-30 12:30:00,34.05,34.1,34.02,34.07,295900.0,24.7982,24.8347,24.7764,24.8128,295900.0
2012-07-30 13:00:00,34.08,34.13,34.05,34.09,240400.0,24.8201,24.8565,24.7982,24.8274,240400.0
2012-07-30 13:30:00,34.1,34.16,34.05,34.1,268700.0,24.8347,24.8784,24.7982,24.8347,268700.0
2012-07-30 14:00:00,34.09,34.09,34.03,34.07,296000.0,24.8274,24.8274,24.7837,24.8128,296000.0
2012-07-30 14:30:00,34.07,34.12,34.07,34.12,188700.0,24.8128,24.8492,24.8128,24.8492,188700.0
2012-07-30 15:00:00,34.11,34.12,34.02,34.09,373300.0,24.8419,24.8492,24.7764,24.8274,373300.0
2012-07-30 15:30:00,34.11,34.13,34.04,34.06,1085000.0,24.8419,24.8565,24.791,24.8055,1085000.0
2012-07-31 09:30:00,34.3,34.44,34.27,34.39,1301200.0,24.9803,25.0823,24.9585,25.0459,1301200.0
2012-07-31 10:00:00,34.39,34.44,34.23,34.37,778200.0,25.0459,25.0823,24.9293,25.0313,778200.0
2012-07-31 10:30:00,34.37,34.43,34.31,34.38,703100.0,25.0313,25.075,24.9876,25.0386,703100.0
2012-07-31 11:00:00,34.39,34.47,34.37,34.45,748400.0,25.0459,25.1041,25.0313,25.0896,748400.0
2012-07-31 11:30:00,34.44,34.46,34.37,34.38,481700.0,25.0823,25.0968,25.0313,25.0386,481700.0
2012-07-31 12:00:00,34.37,34.38,34.24,34.27,380400.0,25.0313,25.0386,24.9366,24.9585,380400.0
2012-07-31 12:30:00,34.27,34.29,34.22,34.27,381100.0,24.9585,24.973,24.922,24.9585,381100.0
2012-07-31 13:00:00,34.26,34.32,34.25,34.32,183900.0,24.9512,24.9949,24.9439,24.9949,183900.0
2012-07-31 13:30:00,34.32,34.32,34.23,34.24,223700.0,24.9949,24.9949,24.9293,24.9366,223700.0
2012-07-31 14:00:00,34.23,34.31,34.22,34.3,314500.0,24.9293,24.9876,24.922,24.9803,314500.0
2012-07-31 14:30:00,34.3,34.31,34.23,34.24,208600.0,24.9803,24.9876,24.9293,24.9366,208600.0
2012-07-31 15:00:00,34.24,34.24,34.18,34.22,448900.0,24.9366,24.9366,24.8929,24.922,448900.0
2012-07-31 15:30:00,34.22,34.25,34.18,34.19,2138100.0,24.922,24.9439,24.8929,24.9002,2138100.0
2012-08-01 09:30:00,34.55,34.59,34.44,34.54,2083800.0,25.1624,25.1915,25.0823,25.1551,2083800.0
2012-08-01 10:00:00,34.54,34.56,34.4,34.41,1626100.0,25.1551,25.1697,25.0531,25.0604,1626100.0
2012-08-01 10:30:00,34.42,34.5,34.4,34.48,937300.0,25.0677,25.126,25.0531,25.1114,937300.0
2012-08-01 11:00:00,34.48,34.5,34.41,34.45,717500.0,25.1114,25.126,25.0604,25.0896,717500.0
2012-08-01 11:30:00,34.45,34.52,34.44,34.5,589500.0,25.0896,25.1405,25.0823,25.126,589500.0
2012-08-01 12:00:00,34.5,34.54,34.48,34.51,362600.0,25.126,25.1551,25.1114,25.1333,362600.0
2012-08-01 12:30:00,34.51,34.55,34.5,34.54,247600.0,25.1333,25.1624,25.126,25.1551,247600.0
2012-08-01 13:00:00,34.54,34.57,34.46,34.47,408400.0,25.1551,25.1769,25.0968,25.1041,408400.0
2012-08-01 13:30:00,34.47,34.48,34.39,34.4,394700.0,25.1041,25.1114,25.0459,25.0531,394700.0
2012-08-01 14:00:00,34.41,34.43,34.19,34.4,1117500.0,25.0604,25.075,24.9002,25.0531,1117500.0
2012-08-01 14:30:00,34.41,34.41,34.28,34.38,579000.0,25.0604,25.0604,24.9657,25.0386,579000.0
2012-08-01 15:00:00,34.37,34.44,34.33,34.41,637000.0,25.0313,25.0823,25.0022,25.0604,637000.0
2012-08-01 15:30:00,34.41,34.42,34.27,34.31,2105400.0,25.0604,25.0677,24.9585,24.9876,2105400.0
2012-08-02 09:30:00,33.95,34.15,33.82,34.1,1839800.0,24.7254,24.8711,24.6307,24.8347,1839800.0
2012-08-02 10:00:00,34.1,34.24,34.04,34.22,569800.0,24.8347,24.9366,24.791,24.922,569800.0
2012-08-02 10:30:00,34.22,34.25,34.06,34.06,660400.0,24.922,24.9439,24.8055,24.8055,660400.0
2012-08-02 11:00:00,34.06,34.09,33.89,33.97,1328000.0,24.8055,24.8274,24.6817,24.74,1328000.0
2012-08-02 11:30:00,33.98,33.98,33.78,33.85,1453700.0,24.7473,24.7473,24.6016,24.6526,1453700.0
2012-08-02 12:00:00,33.86,33.9,33.82,33.83,631100.0,24.6599,24.689,24.6307,24.638,631100.0
2012-08-02 12:30:00,33.83,33.84,33.72,33.79,785100.0,24.638,24.6453,24.5579,24.6089,785100.0
2012-08-02 13:00:00,33.79,33.9,33.79,33.9,798300.0,24.6089,24.689,24.6089,24.689,798300.0
2012-08-02 13:30:00,33.9,33.9,33.81,33.81,571000.0,24.689,24.689,24.6234,24.6234,571000.0
2012-08-02 14:00:00,33.82,33.83,33.78,33.8,364500.0,24.6307,24.638,24.6016,24.6162,364500.0
2012-08-02 14:30:00,33.8,33.91,33.8,33.84,333100.0,24.6162,24.6963,24.6162,24.6453,333100.0
2012-08-02 15:00:00,33.85,33.95,33.85,33.88,517300.0,24.6526,24.7254,24.6526,24.6744,517300.0
2012-08-02 15:30:00,33.88,34.0,33.88,33.97,1785800.0,24.6744,24.7618,24.6744,24.74,1785800.0
2012-08-03 09:30:00,34.53,34.83,34.52,34.82,3496200.0,25.1478,25.3663,25.1405,25.359,3496200.0
2012-08-03 10:00:00,34.83,34.91,34.76,34.84,1423900.0,25.3663,25.4246,25.3153,25.3736,1423900.0
2012-08-03 10:30:00,34.85,34.86,34.72,34.75,630900.0,25.3809,25.3882,25.2862,25.308,630900.0
2012-08-03 11:00:00,34.75,34.84,34.73,34.81,623500.0,25.308,25.3736,25.2935,25.3517,623500.0
2012-08-03 11:30:00,34.81,34.91,34.8,34.89,1098400.0,25.3517,25.4246,25.3445,25.41,1098400.0
2012-08-03 12:00:00,34.89,34.91,34.85,34.87,643900.0,25.41,25.4246,25.3809,25.3954,643900.0
2012-08-03 12:30:00,34.88,34.88,34.79,34.8,460700.0,25.4027,25.4027,25.3372,25.3445,460700.0
2012-08-03 13:00:00,34.79,34.84,34.79,34.84,847100.0,25.3372,25.3736,25.3372,25.3736,847100.0
2012-08-03 13:30:00,34.84,34.9,34.84,34.89,1074200.0,25.3736,25.4173,25.3736,25.41,1074200.0
2012-08-03 14:00:00,34.89,34.9,34.86,34.86,247500.0,25.41,25.4173,25.3882,25.3882,247500.0
2012-08-03 14:30:00,34.86,34.87,34.81,34.84,302900.0,25.3882,25.3954,25.3517,25.3736,302900.0
2012-08-03 15:00:00,34.84,34.9,34.84,34.89,540700.0,25.3736,25.4173,25.3736,25.41,540700.0
2012-08-03 15:30:00,34.88,34.89,34.73,34.78,3425300.0,25.4027,25.41,25.2935,25.3299,3425300.0
2012-08-06 09:30:00,34.87,35.18,34.82,35.14,1375300.0,25.3954,25.6212,25.359,25.5921,1375300.0
2012-08-06 10:00:00,35.14,35.2,35.14,35.19,864400.0,25.5921,25.6358,25.5921,25.6285,864400.0
2012-08-06 10:30:00,35.19,35.24,35.16,35.18,721800.0,25.6285,25.6649,25.6066,25.6212,721800.0
2012-08-06 11:00:00,35.18,35.23,35.15,35.15,610300.0,25.6212,25.6576,25.5994,25.5994,610300.0
2012-08-06 11:30:00,35.15,35.2,35.14,35.19,192800.0,25.5994,25.6358,25.5921,25.6285,192800.0
2012-08-06 12:00:00,35.19,35.19,35.1,35.13,600100.0,25.6285,25.6285,25.5629,25.5848,600100.0
2012-08-06 12:30:00,35.13,35.17,35.12,35.15,197100.0,25.5848,25.6139,25.5775,25.5994,197100.0
2012-08-06 13:00:00,35.15,35.19,35.15,35.19,108900.0,25.5994,25.6285,25.5994,25.6285,108900.0
2012-08-06 13:30:00,35.18,35.22,35.16,35.16,200800.0,25.6212,25.6503,25.6066,25.6066,200800.0
2012-08-06 14:00:00,35.16,35.18,35.16,35.18,222300.0,25.6066,25.6212,25.6066,25.6212,222300.0
2012-08-06 14:30:00,35.18,35.19,35.15,35.15,165400.0,25.6212,25.6285,25.5994,25.5994,165400.0
2012-08-06 15:00:00,35.16,35.17,35.1,35.11,707800.0,25.6066,25.6139,25.5629,25.5702,707800.0
2012-08-06 15:30:00,35.1,35.13,34.97,34.98,1916300.0,25.5629,25.5848,25.4683,25.4755,1916300.0
2012-08-07 09:30:00,35.14,35.33,35.13,35.32,1087500.0,25.5921,25.7304,25.5848,25.7232,1087500.0
2012-08-07 10:00:00,35.32,35.37,35.28,35.33,1204700.0,25.7232,25.7596,25.694,25.7304,1204700.0
2012-08-07 10:30:00,35.33,35.38,35.3,35.35,1056900.0,25.7304,25.7669,25.7086,25.745,1056900.0
2012-08-07 11:00:00,35.35,35.36,35.25,35.3,590700.0,25.745,25.7523,25.6722,25.7086,590700.0
2012-08-07 11:30:00,35.3,35.36,35.29,35.34,470100.0,25.7086,25.7523,25.7013,25.7377,470100.0
2012-08-07 12:00:00,35.34,35.38,35.33,35.36,662900.0,25.7377,25.7669,25.7304,25.7523,662900.0
2012-08-07 12:30:00,35.37,35.41,35.35,35.36,452600.0,25.7596,25.7887,25.745,25.7523,452600.0
2012-08-07 13:00:00,35.36,35.37,35.34,35.36,578600.0,25.7523,25.7596,25.7377,25.7523,578600.0
2012-08-07 13:30:00,35.35,35.37,35.32,35.33,306600.0,25.745,25.7596,25.7232,25.7304,306600.0
2012-08-07 14:00:00,35.33,35.34,35.29,35.3,392300.0,25.7304,25.7377,25.7013,25.7086,392300.0
2012-08-07 14:30:00,35.3,35.33,35.28,35.29,466300.0,25.7086,25.7304,25.694,25.7013,466300.0
2012-08-07 15:00:00,35.29,35.3,35.25,35.27,736700.0,25.7013,25.7086,25.6722,25.6868,736700.0
2012-08-07 15:30:00,35.27,35.29,35.17,35.2,1637200.0,25.6868,25.7013,25.6139,25.6358,1637200.0
2012-08-08 09:30:00,35.12,35.34,35.12,35.32,1537000.0,25.5775,25.7377,25.5775,25.7232,1537000.0
2012-08-08 10:00:00,35.33,35.39,35.3,35.34,744900.0,25.7304,25.7741,25.7086,25.7377,744900.0
2012-08-08 10:30:00,35.34,35.35,35.29,35.32,592300.0,25.7377,25.745,25.7013,25.7232,592300.0
2012-08-08 11:00:00,35.32,35.39,35.3,35.38,926100.0,25.7232,25.7741,25.7086,25.7669,926100.0
2012-08-08 11:30:00,35.37,35.41,35.36,35.36,236000.0,25.7596,25.7887,25.7523,25.7523,236000.0
2012-08-08 12:00:00,35.36,35.39,35.28,35.28,1120300.0,25.7523,25.7741,25.694,25.694,1120300.0
2012-08-08 12:30:00,35.28,35.32,35.26,35.32,507500.0,25.694,25.7232,25.6795,25.7232,507500.0
2012-08-08 13:00:00,35.33,35.35,35.31,35.33,184900.0,25.7304,25.745,25.7159,25.7304,184900.0
2012-08-08 13:30:00,35.33,35.36,35.29,35.32,430900.0,25.7304,25.7523,25.7013,25.7232,430900.0
2012-08-08 14:00:00,35.32,35.33,35.22,35.25,342700.0,25.7232,25.7304,25.6503,25.6722,342700.0
2012-08-08 14:30:00,35.25,35.29,35.24,35.26,452600.0,25.6722,25.7013,25.6649,25.6795,452600.0
2012-08-08 15:00:00,35.27,35.29,35.23,35.26,682100.0,25.6868,25.7013,25.6576,25.6795,682100.0
2012-08-08 15:30:00,35.25,35.29,35.17,35.22,1421600.0,25.6722,25.7013,25.6139,25.6503,1421600.0
2012-08-09 09:30:00,35.34,35.6,35.34,35.53,1688800.0,25.7377,25.9271,25.7377,25.8761,1688800.0
2012-08-09 10:00:00,35.53,35.68,35.52,35.59,1049500.0,25.8761,25.9853,25.8688,25.9198,1049500.0
2012-08-09 10:30:00,35.59,35.65,35.56,35.57,1100000.0,25.9198,25.9635,25.898,25.9052,1100000.0
2012-08-09 11:00:00,35.57,35.57,35.47,35.49,1470500.0,25.9052,25.9052,25.8324,25.847,1470500.0
2012-08-09 11:30:00,35.48,35.49,35.32,35.33,2000500.0,25.8397,25.847,25.7232,25.7304,2000500.0
2012-08-09 12:00:00,35.34,35.36,35.29,35.3,965400.0,25.7377,25.7523,25.7013,25.7086,965400.0
2012-08-09 12:30:00,35.31,35.34,35.28,35.34,916500.0,25.7159,25.7377,25.694,25.7377,916500.0
2012-08-09 13:00:00,35.34,35.35,35.27,35.3,370100.0,25.7377,25.745,25.6868,25.7086,370100.0
2012-08-09 13:30:00,35.3,35.32,35.28,35.29,122400.0,25.7086,25.7232,25.694,25.7013,122400.0
2012-08-09 14:00:00,35.29,35.33,35.28,35.33,298300.0,25.7013,25.7304,25.694,25.7304,298300.0
2012-08-09 14:30:00,35.32,35.37,35.32,35.35,302000.0,25.7232,25.7596,25.7232,25.745,302000.0
2012-08-09 15:00:00,35.35,35.35,35.29,35.31,386500.0,25.745,25.745,25.7013,25.7159,386500.0
2012-08-09 15:30:00,35.31,35.33,35.25,35.31,1328800.0,25.7159,25.7304,25.6722,25.7159,1328800.0
2012-08-10 09:30:00,35.08,35.13,34.99,35.07,1235100.0,25.5484,25.5848,25.4828,25.5411,1235100.0
2012-08-10 10:00:00,35.06,35.2,35.04,35.15,971700.0,25.5338,25.6358,25.5192,25.5994,971700.0
2012-08-10 10:30:00,35.16,35.21,35.16,35.17,489700.0,25.6066,25.6431,25.6066,25.6139,489700.0
2012-08-10 11:00:00,35.17,35.2,35.08,35.17,893100.0,25.6139,25.6358,25.5484,25.6139,893100.0
2012-08-10 11:30:00,35.16,35.21,35.14,35.19,405200.0,25.6066,25.6431,25.5921,25.6285,405200.0
2012-08-10 12:00:00,35.19,35.19,35.1,35.12,365400.0,25.6285,25.6285,25.5629,25.5775,365400.0
2012-08-10 12:30:00,35.12,35.15,35.1,35.15,232300.0,25.5775,25.5994,25.5629,25.5994,232300.0
2012-08-10 13:00:00,35.15,35.15,35.09,35.14,117900.0,25.5994,25.5994,25.5557,25.5921,117900.0
2012-08-10 13:30:00,35.13,35.16,35.12,35.13,119700.0,25.5848,25.6066,25.5775,25.5848,119700.0
2012-08-10 14:00:00,35.14,35.16,35.11,35.15,134100.0,25.5921,25.6066,25.5702,25.5994,134100.0
2012-08-10 14:30:00,35.15,35.18,35.13,35.14,1801000.0,25.5994,25.6212,25.5848,25.5921,1801000.0
2012-08-10 15:00:00,35.15,35.24,35.15,35.24,432800.0,25.5994,25.6649,25.5994,25.6649,432800.0
2012-08-10 15:30:00,35.24,35.29,35.19,35.21,1354900.0,25.6649,25.7013,25.6285,25.6431,1354900.0
2012-08-13 09:30:00,34.96,35.12,34.94,35.09,1612500.0,25.461,25.5775,25.4464,25.5557,1612500.0
2012-08-13 10:00:00,35.09,35.12,34.9,34.92,952900.0,25.5557,25.5775,25.4173,25.4318,952900.0
2012-08-13 10:30:00,34.92,34.92,34.79,34.8,1800000.0,25.4318,25.4318,25.3372,25.3445,1800000.0
2012-08-13 11:00:00,34.8,34.87,34.79,34.86,741000.0,25.3445,25.3954,25.3372,25.3882,741000.0
2012-08-13 11:30:00,34.86,34.89,34.84,34.84,467600.0,25.3882,25.41,25.3736,25.3736,467600.0
2012-08-13 12:00:00,34.84,34.89,34.83,34.88,349600.0,25.3736,25.41,25.3663,25.4027,349600.0
2012-08-13 12:30:00,34.88,34.95,34.87,34.93,388800.0,25.4027,25.4537,25.3954,25.4391,388800.0
2012-08-13 13:00:00,34.93,34.95,34.9,34.91,299400.0,25.4391,25.4537,25.4173,25.4246,299400.0
2012-08-13 13:30:00,34.9,34.97,34.88,34.95,308400.0,25.4173,25.4683,25.4027,25.4537,308400.0
2012-08-13 14:00:00,34.96,35.01,34.93,34.93,302600.0,25.461,25.4974,25.4391,25.4391,302600.0
2012-08-13 14:30:00,34.93,34.96,34.88,34.94,806700.0,25.4391,25.461,25.4027,25.4464,806700.0
2012-08-13 15:00:00,34.94,34.96,34.92,34.93,220600.0,25.4464,25.461,25.4318,25.4391,220600.0
2012-08-13 15:30:00,34.93,34.96,34.86,34.94,1743400.0,25.4391,25.461,25.3882,25.4464,1743400.0
2012-08-14 09:30:00,35.28,35.33,35.2,35.29,2178100.0,25.694,25.7304,25.6358,25.7013,2178100.0
2012-08-14 10:00:00,35.3,35.33,35.21,35.24,515700.0,25.7086,25.7304,25.6431,25.6649,515700.0
2012-08-14 10:30:00,35.24,35.26,35.18,35.26,311300.0,25.6649,25.6795,25.6212,25.6795,311300.0
2012-08-14 11:00:00,35.25,35.3,35.25,35.28,225000.0,25.6722,25.7086,25.6722,25.694,225000.0
2012-08-14 11:30:00,35.28,35.31,35.26,35.3,127300.0,25.694,25.7159,25.6795,25.7086,127300.0
2012-08-14 12:00:00,35.29,35.3,35.24,35.26,141500.0,25.7013,25.7086,25.6649,25.6795,141500.0
2012-08-14 12:30:00,35.26,35.28,35.19,35.21,272500.0,25.6795,25.694,25.6285,25.6431,272500.0
2012-08-14 13:00:00,35.22,35.25,35.21,35.24,241600.0,25.6503,25.6722,25.6431,25.6649,241600.0
2012-08-14 13:30:00,35.25,35.3,35.25,35.26,264800.0,25.6722,25.7086,25.6722,25.6795,264800.0
2012-08-14 14:00:00,35.27,35.29,35.22,35.22,332000.0,25.6868,25.7013,25.6503,25.6503,332000.0
2012-08-14 14:30:00,35.23,35.25,35.2,35.25,287500.0,25.6576,25.6722,25.6358,25.6722,287500.0
2012-08-14 15:00:00,35.25,35.25,35.15,35.17,332100.0,25.6722,25.6722,25.5994,25.6139,332100.0
2012-08-14 15:30:00,35.16,35.19,35.13,35.16,2142700.0,25.6066,25.6285,25.5848,25.6066,2142700.0
2012-08-15 09:30:00,34.89,34.98,34.84,34.95,885700.0,25.41,25.4755,25.3736,25.4537,885700.0
2012-08-15 10:00:00,34.95,34.98,34.82,34.9,1136500.0,25.4537,25.4755,25.359,25.4173,1136500.0
2012-08-15 10:30:00,34.9,34.95,34.84,34.94,498900.0,25.4173,25.4537,25.3736,25.4464,498900.0
2012-08-15 11:00:00,34.93,34.98,34.91,34.95,325000.0,25.4391,25.4755,25.4246,25.4537,325000.0
2012-08-15 11:30:00,34.95,34.99,34.95,34.99,259700.0,25.4537,25.4828,25.4537,25.4828,259700.0
2012-08-15 12:00:00,34.99,35.0,34.96,34.98,210800.0,25.4828,25.4901,25.461,25.4755,210800.0
2012-08-15 12:30:00,34.98,34.99,34.95,34.98,214100.0,25.4755,25.4828,25.4537,25.4755,214100.0
2012-08-15 13:00:00,34.98,34.99,34.96,34.98,165700.0,25.4755,25.4828,25.461,25.4755,165700.0
2012-08-15 13:30:00,34.98,34.99,34.96,34.98,135700.0,25.4755,25.4828,25.461,25.4755,135700.0
2012-08-15 14:00:00,34.99,35.02,34.97,35.02,225300.0,25.4828,25.5047,25.4683,25.5047,225300.0
2012-08-15 14:30:00,35.02,35.04,34.99,35.01,336100.0,25.5047,25.5192,25.4828,25.4974,336100.0
2012-08-15 15:00:00,35.0,35.02,34.96,34.98,263300.0,25.4901,25.5047,25.461,25.4755,263300.0
2012-08-15 15:30:00,34.97,35.0,34.93,34.94,1316500.0,25.4683,25.4901,25.4391,25.4464,1316500.0
2012-08-16 09:30:00,34.64,34.73,34.49,34.51,1544400.0,25.2279,25.2935,25.1187,25.1333,1544400.0
2012-08-16 10:00:00,34.51,34.52,34.43,34.5,1264400.0,25.1333,25.1405,25.075,25.126,1264400.0
2012-08-16 10:30:00,34.51,34.64,34.5,34.62,1392700.0,25.1333,25.2279,25.126,25.2134,1392700.0
2012-08-16 11:00:00,34.62,34.64,34.59,34.62,356800.0,25.2134,25.2279,25.1915,25.2134,356800.0
2012-08-16 11:30:00,34.62,34.73,34.6,34.7,630900.0,25.2134,25.2935,25.1988,25.2716,630900.0
2012-08-16 12:00:00,34.7,34.72,34.68,34.69,407100.0,25.2716,25.2862,25.2571,25.2643,407100.0
2012-08-16 12:30:00,34.69,34.69,34.66,34.68,310200.0,25.2643,25.2643,25.2425,25.2571,310200.0
2012-08-16 13:00:00,34.67,34.7,34.65,34.68,317700.0,25.2498,25.2716,25.2352,25.2571,317700.0
2012-08-16 13:30:00,34.68,34.73,34.66,34.71,545900.0,25.2571,25.2935,25.2425,25.2789,545900.0
2012-08-16 14:00:00,34.7,34.75,34.69,34.71,452900.0,25.2716,25.308,25.2643,25.2789,452900.0
2012-08-16 14:30:00,34.7,34.73,34.64,34.67,918800.0,25.2716,25.2935,25.2279,25.2498,918800.0
2012-08-16 15:00:00,34.67,34.72,34.65,34.7,336400.0,25.2498,25.2862,25.2352,25.2716,336400.0
2012-08-16 15:30:00,34.7,34.73,34.6,34.64,1775400.0,25.2716,25.2935,25.1988,25.2279,1775400.0
2012-08-17 09:30:00,34.66,34.69,34.47,34.51,907200.0,25.2425,25.2643,25.1041,25.1333,907200.0
2012-08-17 10:00:00,34.51,34.52,34.41,34.42,1361300.0,25.1333,25.1405,25.0604,25.0677,1361300.0
2012-08-17 10:30:00,34.42,34.45,34.4,34.41,594800.0,25.0677,25.0896,25.0531,25.0604,594800.0
2012-08-17 11:00:00,34.41,34.45,34.4,34.45,517200.0,25.0604,25.0896,25.0531,25.0896,517200.0
2012-08-17 11:30:00,34.45,34.52,34.45,34.48,365200.0,25.0896,25.1405,25.0896,25.1114,365200.0
2012-08-17 12:00:00,34.48,34.49,34.43,34.43,324200.0,25.1114,25.1187,25.075,25.075,324200.0
2012-08-17 12:30:00,34.43,34.46,34.42,34.43,312600.0,25.075,25.0968,25.0677,25.075,312600.0
2012-08-17 13:00:00,34.43,34.46,34.42,34.45,226700.0,25.075,25.0968,25.0677,25.0896,226700.0
2012-08-17 13:30:00,34.45,34.47,34.41,34.42,320300.0,25.0896,25.1041,25.0604,25.0677,320300.0
2012-08-17 14:00:00,34.42,34.46,34.41,34.45,247100.0,25.0677,25.0968,25.0604,25.0896,247100.0
2012-08-17 14:30:00,34.45,34.48,34.43,34.46,268800.0,25.0896,25.1114,25.075,25.0968,268800.0
2012-08-17 15:00:00,34.47,34.5,34.46,34.48,425000.0,25.1041,25.126,25.0968,25.1114,425000.0
2012-08-17 15:30:00,34.48,34.53,34.45,34.49,1527500.0,25.1114,25.1478,25.0896,25.1187,1527500.0
2012-08-20 09:30:00,34.27,34.29,34.19,34.21,953000.0,24.9585,24.973,24.9002,24.9148,953000.0
2012-08-20 10:00:00,34.21,34.25,34.19,34.23,477200.0,24.9148,24.9439,24.9002,24.9293,477200.0
2012-08-20 10:30:00,34.23,34.26,34.19,34.25,695500.0,24.9293,24.9512,24.9002,24.9439,695500.0
2012-08-20 11:00:00,34.25,34.27,34.24,34.25,315000.0,24.9439,24.9585,24.9366,24.9439,315000.0
2012-08-20 11:30:00,34.25,34.36,34.24,34.36,429400.0,24.9439,25.024,24.9366,25.024,429400.0
2012-08-20 12:00:00,34.35,34.38,34.34,34.34,589400.0,25.0167,25.0386,25.0094,25.0094,589400.0
2012-08-20 12:30:00,34.34,34.37,34.31,34.36,376200.0,25.0094,25.0313,24.9876,25.024,376200.0
2012-08-20 13:00:00,34.36,34.39,34.36,34.39,198900.0,25.024,25.0459,25.024,25.0459,198900.0
2012-08-20 13:30:00,34.39,34.39,34.32,34.38,317900.0,25.0459,25.0459,24.9949,25.0386,317900.0
2012-08-20 14:00:00,34.38,34.44,34.37,34.44,294400.0,25.0386,25.0823,25.0313,25.0823,294400.0
2012-08-20 14:30:00,34.44,34.48,34.43,34.46,329900.0,25.0823,25.1114,25.075,25.0968,329900.0
2012-08-20 15:00:00,34.46,34.49,34.42,34.43,837800.0,25.0968,25.1187,25.0677,25.075,837800.0
2012-08-20 15:30:00,34.43,34.48,34.39,34.42,1683600.0,25.075,25.1114,25.0459,25.0677,1683600.0
2012-08-21 09:30:00,34.46,34.6,34.45,34.53,1026200.0,25.0968,25.1988,25.0896,25.1478,1026200.0
2012-08-21 10:00:00,34.54,34.59,34.52,34.57,390300.0,25.1551,25.1915,25.1405,25.1769,390300.0
2012-08-21 10:30:00,34.58,34.64,34.58,34.6,563500.0,25.1842,25.2279,25.1842,25.1988,563500.0
2012-08-21 11:00:00,34.6,34.61,34.5,34.51,492200.0,25.1988,25.2061,25.126,25.1333,492200.0
2012-08-21 11:30:00,34.51,34.52,34.44,34.47,258700.0,25.1333,25.1405,25.0823,25.1041,258700.0
2012-08-21 12:00:00,34.47,34.5,34.44,34.48,240300.0,25.1041,25.126,25.0823,25.1114,240300.0
2012-08-21 12:30:00,34.48,34.5,34.44,34.45,151400.0,25.1114,25.126,25.0823,25.0896,151400.0
2012-08-21 13:00:00,34.45,34.45,34.39,34.4,261800.0,25.0896,25.0896,25.0459,25.0531,261800.0
2012-08-21 13:30:00,34.39,34.4,34.31,34.37,450700.0,25.0459,25.0531,24.9876,25.0313,450700.0
2012-08-21 14:00:00,34.37,34.39,34.33,34.34,351800.0,25.0313,25.0459,25.0022,25.0094,351800.0
2012-08-21 14:30:00,34.34,34.35,34.29,34.3,273200.0,25.0094,25.0167,24.973,24.9803,273200.0
2012-08-21 15:00:00,34.3,34.31,34.22,34.27,623800.0,24.9803,24.9876,24.922,24.9585,623800.0
2012-08-21 15:30:00,34.27,34.37,34.26,34.29,1453600.0,24.9585,25.0313,24.9512,24.973,1453600.0
2012-08-22 09:30:00,34.06,34.22,34.03,34.14,1188800.0,24.8055,24.922,24.7837,24.8638,1188800.0
2012-08-22 10:00:00,34.15,34.19,34.09,34.15,405700.0,24.8711,24.9002,24.8274,24.8711,405700.0
2012-08-22 10:30:00,34.16,34.17,34.01,34.04,519900.0,24.8784,24.8856,24.7691,24.791,519900.0
2012-08-22 11:00:00,34.04,34.11,34.03,34.07,514200.0,24.791,24.8419,24.7837,24.8128,514200.0
2012-08-22 11:30:00,34.06,34.08,34.03,34.07,340200.0,24.8055,24.8201,24.7837,24.8128,340200.0
2012-08-22 12:00:00,34.07,34.09,34.01,34.02,495100.0,24.8128,24.8274,24.7691,24.7764,495100.0
2012-08-22 12:30:00,34.02,34.02,33.95,33.97,383200.0,24.7764,24.7764,24.7254,24.74,383200.0
2012-08-22 13:00:00,33.97,34.05,33.97,34.03,294100.0,24.74,24.7982,24.74,24.7837,294100.0
2012-08-22 13:30:00,34.03,34.07,34.0,34.01,233100.0,24.7837,24.8128,24.7618,24.7691,233100.0
2012-08-22 14:00:00,34.0,34.17,34.0,34.12,527000.0,24.7618,24.8856,24.7618,24.8492,527000.0
2012-08-22 14:30:00,34.12,34.35,34.1,34.31,2054900.0,24.8492,25.0167,24.8347,24.9876,2054900.0
2012-08-22 15:00:00,34.3,34.31,34.18,34.2,451700.0,24.9803,24.9876,24.8929,24.9075,451700.0
2012-08-22 15:30:00,34.2,34.29,34.18,34.28,1005700.0,24.9075,24.973,24.8929,24.9657,1005700.0
2012-08-23 09:30:00,34.45,34.48,34.28,34.29,1062200.0,25.0896,25.1114,24.9657,24.973,1062200.0
2012-08-23 10:00:00,34.29,34.34,34.2,34.3,938300.0,24.973,25.0094,24.9075,24.9803,938300.0
2012-08-23 10:30:00,34.3,34.35,34.27,34.3,436400.0,24.9803,25.0167,24.9585,24.9803,436400.0
2012-08-23 11:00:00,34.32,34.32,34.23,34.29,401600.0,24.9949,24.9949,24.9293,24.973,401600.0
2012-08-23 11:30:00,34.3,34.3,34.22,34.29,470200.0,24.9803,24.9803,24.922,24.973,470200.0
2012-08-23 12:00:00,34.29,34.35,34.26,34.28,890700.0,24.973,25.0167,24.9512,24.9657,890700.0
2012-08-23 12:30:00,34.28,34.33,34.26,34.27,430900.0,24.9657,25.0022,24.9512,24.9585,430900.0
2012-08-23 13:00:00,34.27,34.27,34.17,34.19,461800.0,24.9585,24.9585,24.8856,24.9002,461800.0
2012-08-23 13:30:00,34.19,34.25,34.19,34.24,119400.0,24.9002,24.9439,24.9002,24.9366,119400.0
2012-08-23 14:00:00,34.23,34.24,34.19,34.2,177400.0,24.9293,24.9366,24.9002,24.9075,177400.0
2012-08-23 14:30:00,34.2,34.27,34.2,34.2,205500.0,24.9075,24.9585,24.9075,24.9075,205500.0
2012-08-23 15:00:00,34.2,34.27,34.18,34.22,263200.0,24.9075,24.9585,24.8929,24.922,263200.0
2012-08-23 15:30:00,34.21,34.25,34.18,34.21,1197400.0,24.9148,24.9439,24.8929,24.9148,1197400.0
2012-08-24 09:30:00,34.0,34.04,33.66,33.7,4317500.0,24.7618,24.791,24.5142,24.5433,4317500.0
2012-08-24 10:00:00,33.7,33.9,33.69,33.84,1425400.0,24.5433,24.689,24.5361,24.6453,1425400.0
2012-08-24 10:30:00,33.84,33.98,33.82,33.95,1718400.0,24.6453,24.7473,24.6307,24.7254,1718400.0
2012-08-24 11:00:00,33.96,34.14,33.94,34.05,950200.0,24.7327,24.8638,24.7181,24.7982,950200.0
2012-08-24 11:30:00,34.05,34.09,34.0,34.02,583300.0,24.7982,24.8274,24.7618,24.7764,583300.0
2012-08-24 12:00:00,34.01,34.03,34.0,34.01,231100.0,24.7691,24.7837,24.7618,24.7691,231100.0
2012-08-24 12:30:00,34.01,34.06,33.99,34.03,308200.0,24.7691,24.8055,24.7545,24.7837,308200.0
2012-08-24 13:00:00,34.04,34.04,33.99,34.0,267300.0,24.791,24.791,24.7545,24.7618,267300.0
2012-08-24 13:30:00,34.0,34.09,33.99,34.05,385000.0,24.7618,24.8274,24.7545,24.7982,385000.0
2012-08-24 14:00:00,34.05,34.07,34.0,34.02,421500.0,24.7982,24.8128,24.7618,24.7764,421500.0
2012-08-24 14:30:00,34.01,34.02,33.96,33.99,535500.0,24.7691,24.7764,24.7327,24.7545,535500.0
2012-08-24 15:00:00,33.99,34.03,33.95,34.02,744700.0,24.7545,24.7837,24.7254,24.7764,744700.0
2012-08-24 15:30:00,34.03,34.08,33.98,34.03,1854700.0,24.7837,24.8201,24.7473,24.7837,1854700.0
2012-08-27 09:30:00,33.81,33.81,33.52,33.52,2678300.0,24.6234,24.6234,24.4122,24.4122,2678300.0
2012-08-27 10:00:00,33.52,33.56,33.41,33.52,2342900.0,24.4122,24.4414,24.3321,24.4122,2342900.0
2012-08-27 10:30:00,33.52,33.56,33.47,33.51,514000.0,24.4122,24.4414,24.3758,24.405,514000.0
2012-08-27 11:00:00,33.5,33.65,33.5,33.64,430400.0,24.3977,24.5069,24.3977,24.4996,430400.0
2012-08-27 11:30:00,33.64,33.68,33.6,33.61,412300.0,24.4996,24.5288,24.4705,24.4778,412300.0
2012-08-27 12:00:00,33.61,33.65,33.61,33.62,202800.0,24.4778,24.5069,24.4778,24.4851,202800.0
2012-08-27 12:30:00,33.62,33.64,33.61,33.63,142700.0,24.4851,24.4996,24.4778,24.4924,142700.0
2012-08-27 13:00:00,33.63,33.67,33.62,33.66,437300.0,24.4924,24.5215,24.4851,24.5142,437300.0
2012-08-27 13:30:00,33.65,33.65,33.59,33.61,292600.0,24.5069,24.5069,24.4632,24.4778,292600.0
2012-08-27 14:00:00,33.62,33.62,33.57,33.58,352000.0,24.4851,24.4851,24.4487,24.4559,352000.0
2012-08-27 14:30:00,33.59,33.6,33.56,33.59,667400.0,24.4632,24.4705,24.4414,24.4632,667400.0
2012-08-27 15:00:00,33.59,33.59,33.52,33.55,750800.0,24.4632,24.4632,24.4122,24.4341,750800.0
2012-08-27 15:30:00,33.55,33.59,33.49,33.54,2922600.0,24.4341,24.4632,24.3904,24.4268,2922600.0
2012-08-28 09:30:00,33.57,33.6,33.4,33.46,1597000.0,24.4487,24.4705,24.3249,24.3685,1597000.0
2012-08-28 10:00:00,33.46,33.66,33.41,33.64,961800.0,24.3685,24.5142,24.3321,24.4996,961800.0
2012-08-28 10:30:00,33.65,33.69,33.51,33.52,863900.0,24.5069,24.5361,24.405,24.4122,863900.0
2012-08-28 11:00:00,33.52,33.57,33.51,33.57,431100.0,24.4122,24.4487,24.405,24.4487,431100.0
2012-08-28 11:30:00,33.57,33.61,33.54,33.61,334800.0,24.4487,24.4778,24.4268,24.4778,334800.0
2012-08-28 12:00:00,33.61,33.64,33.61,33.62,232800.0,24.4778,24.4996,24.4778,24.4851,232800.0
2012-08-28 12:30:00,33.62,33.65,33.6,33.64,268600.0,24.4851,24.5069,24.4705,24.4996,268600.0
2012-08-28 13:00:00,33.64,33.64,33.54,33.54,330000.0,24.4996,24.4996,24.4268,24.4268,330000.0
2012-08-28 13:30:00,33.55,33.56,33.52,33.54,555200.0,24.4341,24.4414,24.4122,24.4268,555200.0
2012-08-28 14:00:00,33.52,33.66,33.52,33.66,501000.0,24.4122,24.5142,24.4122,24.5142,501000.0
2012-08-28 14:30:00,33.66,33.67,33.6,33.62,215200.0,24.5142,24.5215,24.4705,24.4851,215200.0
2012-08-28 15:00:00,33.62,33.68,33.61,33.64,488600.0,24.4851,24.5288,24.4778,24.4996,488600.0
2012-08-28 15:30:00,33.63,33.68,33.6,33.61,1390500.0,24.4924,24.5288,24.4705,24.4778,1390500.0
2012-08-29 09:30:00,33.59,33.63,33.46,33.47,1047600.0,24.4632,24.4924,24.3685,24.3758,1047600.0
2012-08-29 10:00:00,33.47,33.53,33.45,33.47,592200.0,24.3758,24.4195,24.3613,24.3758,592200.0
2012-08-29 10:30:00,33.46,33.46,33.32,33.35,799500.0,24.3685,24.3685,24.2666,24.2884,799500.0
2012-08-29 11:00:00,33.36,33.4,33.34,33.4,289600.0,24.2957,24.3249,24.2812,24.3249,289600.0
2012-08-29 11:30:00,33.4,33.47,33.39,33.44,301100.0,24.3249,24.3758,24.3176,24.354,301100.0
2012-08-29 12:00:00,33.44,33.45,33.44,33.44,253700.0,24.354,24.3613,24.354,24.354,253700.0
2012-08-29 12:30:00,33.44,33.47,33.44,33.45,121800.0,24.354,24.3758,24.354,24.3613,121800.0
2012-08-29 13:00:00,33.45,33.53,33.45,33.51,184200.0,24.3613,24.4195,24.3613,24.405,184200.0
2012-08-29 13:30:00,33.5,33.54,33.49,33.51,213300.0,24.3977,24.4268,24.3904,24.405,213300.0
2012-08-29 14:00:00,33.52,33.52,33.47,33.51,217800.0,24.4122,24.4122,24.3758,24.405,217800.0
2012-08-29 14:30:00,33.51,33.51,33.45,33.45,224100.0,24.405,24.405,24.3613,24.3613,224100.0
2012-08-29 15:00:00,33.46,33.48,33.45,33.48,343900.0,24.3685,24.3831,24.3613,24.3831,343900.0
2012-08-29 15:30:00,33.48,33.5,33.46,33.49,1085000.0,24.3831,24.3977,24.3685,24.3904,1085000.0
2012-08-30 09:30:00,33.12,33.14,33.02,33.07,828300.0,24.1209,24.1355,24.0481,24.0845,828300.0
2012-08-30 10:00:00,33.07,33.12,33.0,33.0,853800.0,24.0845,24.1209,24.0335,24.0335,853800.0
2012-08-30 10:30:00,33.0,33.02,32.91,32.98,861200.0,24.0335,24.0481,23.968,24.019,861200.0
2012-08-30 11:00:00,32.98,33.01,32.96,33.0,417500.0,24.019,24.0408,24.0044,24.0335,417500.0
2012-08-30 11:30:00,33.01,33.02,32.97,33.0,174400.0,24.0408,24.0481,24.0117,24.0335,174400.0
2012-08-30 12:00:00,32.99,33.0,32.95,32.95,184400.0,24.0263,24.0335,23.9971,23.9971,184400.0
2012-08-30 12:30:00,32.95,33.01,32.95,33.0,271100.0,23.9971,24.0408,23.9971,24.0335,271100.0
2012-08-30 13:00:00,33.01,33.02,32.97,32.99,288300.0,24.0408,24.0481,24.0117,24.0263,288300.0
2012-08-30 13:30:00,32.99,33.03,32.99,33.02,294200.0,24.0263,24.0554,24.0263,24.0481,294200.0
2012-08-30 14:00:00,33.02,33.06,33.02,33.03,221400.0,24.0481,24.0772,24.0481,24.0554,221400.0
2012-08-30 14:30:00,33.03,33.08,33.02,33.05,301800.0,24.0554,24.0918,24.0481,24.0699,301800.0
2012-08-30 15:00:00,33.05,33.07,32.99,33.0,671100.0,24.0699,24.0845,24.0263,24.0335,671100.0
2012-08-30 15:30:00,33.0,33.07,32.94,32.96,2326200.0,24.0335,24.0845,23.9898,24.0044,2326200.0
2012-08-31 09:30:00,33.07,33.12,33.0,33.06,1324600.0,24.0845,24.1209,24.0335,24.0772,1324600.0
2012-08-31 10:00:00,33.05,33.16,32.85,33.09,1495600.0,24.0699,24.1501,23.9243,24.0991,1495600.0
2012-08-31 10:30:00,33.09,33.21,33.06,33.18,837700.0,24.0991,24.1865,24.0772,24.1646,837700.0
2012-08-31 11:00:00,33.19,33.25,33.16,33.17,1095300.0,24.1719,24.2156,24.1501,24.1573,1095300.0
2012-08-31 11:30:00,33.17,33.19,33.11,33.12,286600.0,24.1573,24.1719,24.1136,24.1209,286600.0
2012-08-31 12:00:00,33.12,33.13,33.03,33.04,492600.0,24.1209,24.1282,24.0554,24.0627,492600.0
2012-08-31 12:30:00,33.03,33.08,33.02,33.07,216400.0,24.0554,24.0918,24.0481,24.0845,216400.0
2012-08-31 13:00:00,33.07,33.07,32.98,32.99,297800.0,24.0845,24.0845,24.019,24.0263,297800.0
2012-08-31 13:30:00,32.99,33.07,32.98,33.06,178000.0,24.0263,24.0845,24.019,24.0772,178000.0
2012-08-31 14:00:00,33.06,33.13,33.04,33.12,184000.0,24.0772,24.1282,24.0627,24.1209,184000.0
2012-08-31 14:30:00,33.13,33.13,33.07,33.07,101800.0,24.1282,24.1282,24.0845,24.0845,101800.0
2012-08-31 15:00:00,33.08,33.08,33.02,33.05,352900.0,24.0918,24.0918,24.0481,24.0699,352900.0
2012-08-31 15:30:00,33.05,33.14,33.02,33.07,1205400.0,24.0699,24.1355,24.0481,24.0845,1205400.0
2012-09-04 09:30:00,32.62,32.65,32.44,32.48,1792200.0,23.7568,23.7786,23.6257,23.6548,1792200.0
2012-09-04 10:00:00,32.48,32.54,32.36,32.44,1589400.0,23.6548,23.6985,23.5674,23.6257,1589400.0
2012-09-04 10:30:00,32.44,32.49,32.37,32.4,1177100.0,23.6257,23.6621,23.5747,23.5966,1177100.0
2012-09-04 11:00:00,32.4,32.44,32.38,32.41,374500.0,23.5966,23.6257,23.582,23.6038,374500.0
2012-09-04 11:30:00,32.42,32.47,32.42,32.45,420900.0,23.6111,23.6475,23.6111,23.633,420900.0
2012-09-04 12:00:00,32.45,32.45,32.4,32.41,551100.0,23.633,23.633,23.5966,23.6038,551100.0
2012-09-04 12:30:00,32.41,32.47,32.41,32.42,409300.0,23.6038,23.6475,23.6038,23.6111,409300.0
2012-09-04 13:00:00,32.42,32.46,32.41,32.43,396000.0,23.6111,23.6403,23.6038,23.6184,396000.0
2012-09-04 13:30:00,32.43,32.45,32.42,32.42,254100.0,23.6184,23.633,23.6111,23.6111,254100.0
2012-09-04 14:00:00,32.43,32.54,32.4,32.52,590400.0,23.6184,23.6985,23.5966,23.684,590400.0
2012-09-04 14:30:00,32.52,32.63,32.48,32.48,709400.0,23.684,23.7641,23.6548,23.6548,709400.0
2012-09-04 15:00:00,32.48,32.59,32.48,32.58,918700.0,23.6548,23.7349,23.6548,23.7277,918700.0
2012-09-04 15:30:00,32.59,32.59,32.44,32.46,2058700.0,23.7349,23.7349,23.6257,23.6403,2058700.0
2012-09-05 09:30:00,32.1,32.16,32.0,32.08,1358100.0,23.3781,23.4218,23.3052,23.3635,1358100.0
2012-09-05 10:00:00,32.07,32.23,32.06,32.18,2618200.0,23.3562,23.4728,23.3489,23.4363,2618200.0
2012-09-05 10:30:00,32.19,32.21,32.07,32.08,980800.0,23.4436,23.4582,23.3562,23.3635,980800.0
2012-09-05 11:00:00,32.07,32.16,32.05,32.15,1042900.0,23.3562,23.4218,23.3417,23.4145,1042900.0
2012-09-05 11:30:00,32.15,32.18,32.09,32.12,501800.0,23.4145,23.4363,23.3708,23.3926,501800.0
2012-09-05 12:00:00,32.11,32.14,32.09,32.12,261300.0,23.3854,23.4072,23.3708,23.3926,261300.0
2012-09-05 12:30:00,32.12,32.15,32.1,32.12,446700.0,23.3926,23.4145,23.3781,23.3926,446700.0
2012-09-05 13:00:00,32.12,32.14,32.11,32.12,310600.0,23.3926,23.4072,23.3854,23.3926,310600.0
2012-09-05 13:30:00,32.12,32.12,32.02,32.08,752400.0,23.3926,23.3926,23.3198,23.3635,752400.0
2012-09-05 14:00:00,32.08,32.11,32.04,32.1,331600.0,23.3635,23.3854,23.3344,23.3781,331600.0
2012-09-05 14:30:00,32.1,32.16,32.1,32.14,366600.0,23.3781,23.4218,23.3781,23.4072,366600.0
2012-09-05 15:00:00,32.13,32.14,32.08,32.13,366100.0,23.3999,23.4072,23.3635,23.3999,366100.0
2012-09-05 15:30:00,32.13,32.17,32.1,32.17,1856600.0,23.3999,23.4291,23.3781,23.4291,1856600.0
2012-09-06 09:30:00,32.29,32.52,32.26,32.49,2161600.0,23.5164,23.684,23.4946,23.6621,2161600.0
2012-09-06 10:00:00,32.5,32.66,32.5,32.66,2201300.0,23.6694,23.7859,23.6694,23.7859,2201300.0
2012-09-06 10:30:00,32.66,32.8,32.65,32.76,1697600.0,23.7859,23.8879,23.7786,23.8587,1697600.0
2012-09-06 11:00:00,32.77,32.77,32.64,32.69,1093300.0,23.866,23.866,23.7714,23.8078,1093300.0
2012-09-06 11:30:00,32.69,32.75,32.68,32.72,401000.0,23.8078,23.8515,23.8005,23.8296,401000.0
2012-09-06 12:00:00,32.72,32.8,32.72,32.76,538900.0,23.8296,23.8879,23.8296,23.8587,538900.0
2012-09-06 12:30:00,32.75,32.78,32.74,32.76,318900.0,23.8515,23.8733,23.8442,23.8587,318900.0
2012-09-06 13:00:00,32.76,32.77,32.75,32.76,318800.0,23.8587,23.866,23.8515,23.8587,318800.0
2012-09-06 13:30:00,32.76,32.78,32.74,32.78,342900.0,23.8587,23.8733,23.8442,23.8733,342900.0
2012-09-06 14:00:00,32.77,32.79,32.75,32.79,380500.0,23.866,23.8806,23.8515,23.8806,380500.0
2012-09-06 14:30:00,32.79,32.83,32.78,32.83,636400.0,23.8806,23.9097,23.8733,23.9097,636400.0
2012-09-06 15:00:00,32.82,32.83,32.76,32.77,725700.0,23.9024,23.9097,23.8587,23.866,725700.0
2012-09-06 15:30:00,32.76,32.81,32.72,32.73,3193700.0,23.8587,23.8952,23.8296,23.8369,3193700.0
2012-09-07 09:30:00,33.58,33.76,33.57,33.66,5227800.0,24.4559,24.587,24.4487,24.5142,5227800.0
2012-09-07 10:00:00,33.66,33.74,33.64,33.68,3238900.0,24.5142,24.5725,24.4996,24.5288,3238900.0
2012-09-07 10:30:00,33.67,33.72,33.61,33.68,2502700.0,24.5215,24.5579,24.4778,24.5288,2502700.0
2012-09-07 11:00:00,33.68,33.69,33.55,33.58,1945500.0,24.5288,24.5361,24.4341,24.4559,1945500.0
2012-09-07 11:30:00,33.58,33.59,33.53,33.56,1048900.0,24.4559,24.4632,24.4195,24.4414,1048900.0
2012-09-07 12:00:00,33.57,33.64,33.56,33.6,1460800.0,24.4487,24.4996,24.4414,24.4705,1460800.0
2012-09-07 12:30:00,33.6,33.67,33.59,33.66,1334400.0,24.4705,24.5215,24.4632,24.5142,1334400.0
2012-09-07 13:00:00,33.65,33.66,33.61,33.62,527000.0,24.5069,24.5142,24.4778,24.4851,527000.0
2012-09-07 13:30:00,33.62,33.63,33.53,33.57,847600.0,24.4851,24.4924,24.4195,24.4487,847600.0
2012-09-07 14:00:00,33.57,33.61,33.54,33.6,535700.0,24.4487,24.4778,24.4268,24.4705,535700.0
2012-09-07 14:30:00,33.61,33.61,33.59,33.6,329500.0,24.4778,24.4778,24.4632,24.4705,329500.0
2012-09-07 15:00:00,33.6,33.62,33.56,33.57,921900.0,24.4705,24.4851,24.4414,24.4487,921900.0
2012-09-07 15:30:00,33.56,33.69,33.56,33.64,5052200.0,24.4414,24.5361,24.4414,24.4996,5052200.0
2012-09-10 09:30:00,33.32,33.37,33.26,33.33,1384500.0,24.2666,24.303,24.2229,24.2739,1384500.0
2012-09-10 10:00:00,33.34,33.4,33.32,33.39,993400.0,24.2812,24.3249,24.2666,24.3176,993400.0
2012-09-10 10:30:00,33.39,33.4,33.27,33.3,695300.0,24.3176,24.3249,24.2302,24.252,695300.0
2012-09-10 11:00:00,33.3,33.34,33.28,33.32,282200.0,24.252,24.2812,24.2375,24.2666,282200.0
2012-09-10 11:30:00,33.33,33.34,33.27,33.27,513500.0,24.2739,24.2812,24.2302,24.2302,513500.0
2012-09-10 12:00:00,33.27,33.28,33.23,33.23,614200.0,24.2302,24.2375,24.201,24.201,614200.0
2012-09-10 12:30:00,33.23,33.23,33.15,33.17,845300.0,24.201,24.201,24.1428,24.1573,845300.0
2012-09-10 13:00:00,33.16,33.23,33.16,33.2,269300.0,24.1501,24.201,24.1501,24.1792,269300.0
2012-09-10 13:30:00,33.21,33.21,33.16,33.16,321200.0,24.1865,24.1865,24.1501,24.1501,321200.0
2012-09-10 14:00:00,33.16,33.18,33.13,33.13,519800.0,24.1501,24.1646,24.1282,24.1282,519800.0
2012-09-10 14:30:00,33.13,33.15,33.11,33.12,335700.0,24.1282,24.1428,24.1136,24.1209,335700.0
2012-09-10 15:00:00,33.12,33.12,33.03,33.05,757700.0,24.1209,24.1209,24.0554,24.0699,757700.0
2012-09-10 15:30:00,33.05,33.07,32.99,33.06,2777200.0,24.0699,24.0845,24.0263,24.0772,2777200.0
2012-09-11 09:30:00,33.23,33.4,33.2,33.36,805300.0,24.201,24.3249,24.1792,24.2957,805300.0
2012-09-11 10:00:00,33.37,33.37,33.31,33.36,509000.0,24.303,24.303,24.2593,24.2957,509000.0
2012-09-11 10:30:00,33.36,33.41,33.34,33.39,585000.0,24.2957,24.3321,24.2812,24.3176,585000.0
2012-09-11 11:00:00,33.4,33.51,33.39,33.5,1268100.0,24.3249,24.405,24.3176,24.3977,1268100.0
2012-09-11 11:30:00,33.49,33.5,33.41,33.42,429000.0,24.3904,24.3977,24.3321,24.3394,429000.0
2012-09-11 12:00:00,33.41,33.44,33.37,33.41,299800.0,24.3321,24.354,24.303,24.3321,299800.0
2012-09-11 12:30:00,33.4,33.49,33.4,33.45,1407400.0,24.3249,24.3904,24.3249,24.3613,1407400.0
2012-09-11 13:00:00,33.44,33.47,33.42,33.45,255400.0,24.354,24.3758,24.3394,24.3613,255400.0
2012-09-11 13:30:00,33.45,33.47,33.44,33.44,166200.0,24.3613,24.3758,24.354,24.354,166200.0
2012-09-11 14:00:00,33.45,33.5,33.44,33.49,374700.0,24.3613,24.3977,24.354,24.3904,374700.0
2012-09-11 14:30:00,33.49,33.49,33.41,33.44,253100.0,24.3904,24.3904,24.3321,24.354,253100.0
2012-09-11 15:00:00,33.44,33.46,33.39,33.42,287800.0,24.354,24.3685,24.3176,24.3394,287800.0
2012-09-11 15:30:00,33.41,33.5,33.36,33.46,2045600.0,24.3321,24.3977,24.2957,24.3685,2045600.0
2012-09-12 09:30:00,33.7,33.8,33.66,33.66,1462000.0,24.5433,24.6162,24.5142,24.5142,1462000.0
2012-09-12 10:00:00,33.67,33.74,33.63,33.66,768000.0,24.5215,24.5725,24.4924,24.5142,768000.0
2012-09-12 10:30:00,33.66,33.68,33.57,33.63,750100.0,24.5142,24.5288,24.4487,24.4924,750100.0
2012-09-12 11:00:00,33.64,33.72,33.64,33.68,336400.0,24.4996,24.5579,24.4996,24.5288,336400.0
2012-09-12 11:30:00,33.68,33.74,33.67,33.73,664000.0,24.5288,24.5725,24.5215,24.5652,664000.0
2012-09-12 12:00:00,33.73,33.77,33.7,33.75,939800.0,24.5652,24.5943,24.5433,24.5798,939800.0
2012-09-12 12:30:00,33.75,33.8,33.75,33.79,452700.0,24.5798,24.6162,24.5798,24.6089,452700.0
2012-09-12 13:00:00,33.79,33.84,33.77,33.81,575600.0,24.6089,24.6453,24.5943,24.6234,575600.0
2012-09-12 13:30:00,33.8,33.82,33.73,33.75,1279700.0,24.6162,24.6307,24.5652,24.5798,1279700.0
2012-09-12 14:00:00,33.76,33.81,33.75,33.81,618600.0,24.587,24.6234,24.5798,24.6234,618600.0
2012-09-12 14:30:00,33.8,33.82,33.75,33.77,540500.0,24.6162,24.6307,24.5798,24.5943,540500.0
2012-09-12 15:00:00,33.78,33.8,33.71,33.8,1182600.0,24.6016,24.6162,24.5506,24.6162,1182600.0
2012-09-12 15:30:00,33.8,33.81,33.69,33.74,2459900.0,24.6162,24.6234,24.5361,24.5725,2459900.0
2012-09-13 09:30:00,33.7,33.7,33.58,33.61,1054500.0,24.5433,24.5433,24.4559,24.4778,1054500.0
2012-09-13 10:00:00,33.62,33.7,33.61,33.65,597700.0,24.4851,24.5433,24.4778,24.5069,597700.0
2012-09-13 10:30:00,33.65,33.71,33.65,33.71,399100.0,24.5069,24.5506,24.5069,24.5506,399100.0
2012-09-13 11:00:00,33.71,33.8,33.71,33.8,725300.0,24.5506,24.6162,24.5506,24.6162,725300.0
2012-09-13 11:30:00,33.8,33.82,33.72,33.75,335300.0,24.6162,24.6307,24.5579,24.5798,335300.0
2012-09-13 12:00:00,33.75,33.79,33.7,33.73,398600.0,24.5798,24.6089,24.5433,24.5652,398600.0
2012-09-13 12:30:00,33.73,34.14,33.69,34.13,2735900.0,24.5652,24.8638,24.5361,24.8565,2735900.0
2012-09-13 13:00:00,34.13,34.47,34.13,34.43,3348200.0,24.8565,25.1041,24.8565,25.075,3348200.0
2012-09-13 13:30:00,34.44,34.59,34.44,34.58,1996600.0,25.0823,25.1915,25.0823,25.1842,1996600.0
2012-09-13 14:00:00,34.58,34.87,34.55,34.85,1780400.0,25.1842,25.3954,25.1624,25.3809,1780400.0
2012-09-13 14:30:00,34.84,34.85,34.5,34.56,3261600.0,25.3736,25.3809,25.126,25.1697,3261600.0
2012-09-13 15:00:00,34.56,34.62,34.48,34.59,1992400.0,25.1697,25.2134,25.1114,25.1915,1992400.0
2012-09-13 15:30:00,34.58,34.65,34.54,34.57,5382500.0,25.1842,25.2352,25.1551,25.1769,5382500.0
2012-09-14 09:30:00,35.21,35.57,35.2,35.48,4032500.0,25.6431,25.9052,25.6358,25.8397,4032500.0
2012-09-14 10:00:00,35.48,35.59,35.45,35.47,2230900.0,25.8397,25.9198,25.8178,25.8324,2230900.0
2012-09-14 10:30:00,35.47,35.51,35.3,35.39,2000300.0,25.8324,25.8615,25.7086,25.7741,2000300.0
2012-09-14 11:00:00,35.39,35.43,35.29,35.32,1863000.0,25.7741,25.8033,25.7013,25.7232,1863000.0
2012-09-14 11:30:00,35.33,35.34,35.26,35.31,668100.0,25.7304,25.7377,25.6795,25.7159,668100.0
2012-09-14 12:00:00,35.31,35.39,35.31,35.37,677200.0,25.7159,25.7741,25.7159,25.7596,677200.0
2012-09-14 12:30:00,35.38,35.4,35.31,35.31,497500.0,25.7669,25.7814,25.7159,25.7159,497500.0
2012-09-14 13:00:00,35.31,35.33,35.1,35.11,951400.0,25.7159,25.7304,25.5629,25.5702,951400.0
2012-09-14 13:30:00,35.11,35.17,34.99,35.16,2310000.0,25.5702,25.6139,25.4828,25.6066,2310000.0
2012-09-14 14:00:00,35.17,35.2,35.12,35.14,906400.0,25.6139,25.6358,25.5775,25.5921,906400.0
2012-09-14 14:30:00,35.14,35.18,35.09,35.18,725000.0,25.5921,25.6212,25.5557,25.6212,725000.0
2012-09-14 15:00:00,35.18,35.18,35.06,35.08,853000.0,25.6212,25.6212,25.5338,25.5484,853000.0
2012-09-14 15:30:00,35.07,35.21,35.04,35.2,3482000.0,25.5411,25.6431,25.5192,25.6358,3482000.0
2012-09-17 09:30:00,34.98,35.01,34.69,34.8,1761700.0,25.4755,25.4974,25.2643,25.3445,1761700.0
2012-09-17 10:00:00,34.8,34.91,34.76,34.91,1386200.0,25.3445,25.4246,25.3153,25.4246,1386200.0
2012-09-17 10:30:00,34.92,34.95,34.84,34.88,1247000.0,25.4318,25.4537,25.3736,25.4027,1247000.0
2012-09-17 11:00:00,34.88,34.92,34.83,34.87,621400.0,25.4027,25.4318,25.3663,25.3954,621400.0
2012-09-17 11:30:00,34.88,34.92,34.86,34.91,503900.0,25.4027,25.4318,25.3882,25.4246,503900.0
2012-09-17 12:00:00,34.91,34.93,34.89,34.89,446800.0,25.4246,25.4391,25.41,25.41,446800.0
2012-09-17 12:30:00,34.89,34.91,34.88,34.89,374000.0,25.41,25.4246,25.4027,25.41,374000.0
2012-09-17 13:00:00,34.89,34.92,34.88,34.9,528900.0,25.41,25.4318,25.4027,25.4173,528900.0
2012-09-17 13:30:00,34.91,34.91,34.8,34.83,490500.0,25.4246,25.4246,25.3445,25.3663,490500.0
2012-09-17 14:00:00,34.83,34.87,34.77,34.82,550300.0,25.3663,25.3954,25.3226,25.359,550300.0
2012-09-17 14:30:00,34.83,34.83,34.78,34.79,403700.0,25.3663,25.3663,25.3299,25.3372,403700.0
2012-09-17 15:00:00,34.8,34.82,34.72,34.72,552300.0,25.3445,25.359,25.2862,25.2862,552300.0
2012-09-17 15:30:00,34.73,34.79,34.72,34.76,2015300.0,25.2935,25.3372,25.2862,25.3153,2015300.0
2012-09-18 09:30:00,34.58,34.59,34.38,34.53,1639600.0,25.1842,25.1915,25.0386,25.1478,1639600.0
2012-09-18 10:00:00,34.54,34.57,34.46,34.46,1238100.0,25.1551,25.1769,25.0968,25.0968,1238100.0
2012-09-18 10:30:00,34.47,34.61,34.47,34.61,781100.0,25.1041,25.2061,25.1041,25.2061,781100.0
2012-09-18 11:00:00,34.61,34.65,34.55,34.64,1186000.0,25.2061,25.2352,25.1624,25.2279,1186000.0
2012-09-18 11:30:00,34.64,34.64,34.54,34.56,602500.0,25.2279,25.2279,25.1551,25.1697,602500.0
2012-09-18 12:00:00,34.57,34.58,34.51,34.53,322800.0,25.1769,25.1842,25.1333,25.1478,322800.0
2012-09-18 12:30:00,34.52,34.63,34.52,34.59,366300.0,25.1405,25.2206,25.1405,25.1915,366300.0
2012-09-18 13:00:00,34.59,34.6,34.54,34.55,366900.0,25.1915,25.1988,25.1551,25.1624,366900.0
2012-09-18 13:30:00,34.56,34.57,34.51,34.51,265400.0,25.1697,25.1769,25.1333,25.1333,265400.0
2012-09-18 14:00:00,34.52,34.55,34.48,34.51,460100.0,25.1405,25.1624,25.1114,25.1333,460100.0
2012-09-18 14:30:00,34.51,34.56,34.48,34.52,502500.0,25.1333,25.1697,25.1114,25.1405,502500.0
2012-09-18 15:00:00,34.51,34.55,34.5,34.52,361200.0,25.1333,25.1624,25.126,25.1405,361200.0
2012-09-18 15:30:00,34.53,34.56,34.44,34.53,2503600.0,25.1478,25.1697,25.0823,25.1478,2503600.0
2012-09-19 09:30:00,34.91,34.95,34.84,34.9,1485100.0,25.4246,25.4537,25.3736,25.4173,1485100.0
2012-09-19 10:00:00,34.91,34.99,34.9,34.94,733600.0,25.4246,25.4828,25.4173,25.4464,733600.0
2012-09-19 10:30:00,34.93,34.99,34.83,34.97,1207000.0,25.4391,25.4828,25.3663,25.4683,1207000.0
2012-09-19 11:00:00,34.96,35.04,34.94,35.02,484400.0,25.461,25.5192,25.4464,25.5047,484400.0
2012-09-19 11:30:00,35.03,35.04,35.01,35.02,400600.0,25.512,25.5192,25.4974,25.5047,400600.0
2012-09-19 12:00:00,35.01,35.03,34.95,35.03,371700.0,25.4974,25.512,25.4537,25.512,371700.0
2012-09-19 12:30:00,35.02,35.05,35.0,35.04,442700.0,25.5047,25.5265,25.4901,25.5192,442700.0
2012-09-19 13:00:00,35.04,35.05,34.97,34.97,351100.0,25.5192,25.5265,25.4683,25.4683,351100.0
2012-09-19 13:30:00,34.97,35.01,34.94,34.98,527600.0,25.4683,25.4974,25.4464,25.4755,527600.0
2012-09-19 14:00:00,34.98,35.05,34.98,35.03,339800.0,25.4755,25.5265,25.4755,25.512,339800.0
2012-09-19 14:30:00,35.03,35.1,35.03,35.1,475100.0,25.512,25.5629,25.512,25.5629,475100.0
2012-09-19 15:00:00,35.1,35.14,35.08,35.1,738400.0,25.5629,25.5921,25.5484,25.5629,738400.0
2012-09-19 15:30:00,35.1,35.15,35.05,35.08,2662400.0,25.5629,25.5994,25.5265,25.5484,2662400.0
2012-09-20 09:30:00,34.53,34.54,34.3,34.33,2184100.0,25.1478,25.1551,24.9803,25.0022,2184100.0
2012-09-20 10:00:00,34.32,34.45,34.32,34.43,1175400.0,24.9949,25.0896,24.9949,25.075,1175400.0
2012-09-20 10:30:00,34.43,34.59,34.43,34.52,996700.0,25.075,25.1915,25.075,25.1405,996700.0
2012-09-20 11:00:00,34.52,34.55,34.43,34.5,710300.0,25.1405,25.1624,25.075,25.126,710300.0
2012-09-20 11:30:00,34.51,34.56,34.5,34.53,356900.0,25.1333,25.1697,25.126,25.1478,356900.0
2012-09-20 12:00:00,34.53,34.54,34.43,34.43,280100.0,25.1478,25.1551,25.075,25.075,280100.0
2012-09-20 12:30:00,34.44,34.49,34.41,34.44,508400.0,25.0823,25.1187,25.0604,25.0823,508400.0
2012-09-20 13:00:00,34.44,34.53,34.39,34.52,318000.0,25.0823,25.1478,25.0459,25.1405,318000.0
2012-09-20 13:30:00,34.52,34.53,34.45,34.47,408300.0,25.1405,25.1478,25.0896,25.1041,408300.0
2012-09-20 14:00:00,34.47,34.54,34.45,34.52,259000.0,25.1041,25.1551,25.0896,25.1405,259000.0
2012-09-20 14:30:00,34.51,34.55,34.47,34.51,413500.0,25.1333,25.1624,25.1041,25.1333,413500.0
2012-09-20 15:00:00,34.51,34.56,34.5,34.53,434700.0,25.1333,25.1697,25.126,25.1478,434700.0
2012-09-20 15:30:00,34.54,34.56,34.48,34.56,2022900.0,25.1551,25.1697,25.1114,25.1697,2022900.0
2012-09-21 09:30:00,34.86,34.97,34.86,34.92,1455700.0,25.3882,25.4683,25.3882,25.4318,1455700.0
2012-09-21 10:00:00,34.91,34.94,34.85,34.9,918200.0,25.4246,25.4464,25.3809,25.4173,918200.0
2012-09-21 10:30:00,34.91,34.96,34.89,34.9,639900.0,25.4246,25.461,25.41,25.4173,639900.0
2012-09-21 11:00:00,34.9,34.9,34.84,34.84,610300.0,25.4173,25.4173,25.3736,25.3736,610300.0
2012-09-21 11:30:00,34.85,34.87,34.83,34.87,603100.0,25.3809,25.3954,25.3663,25.3954,603100.0
2012-09-21 12:00:00,34.87,34.9,34.81,34.81,288300.0,25.3954,25.4173,25.3517,25.3517,288300.0
2012-09-21 12:30:00,34.82,34.88,34.81,34.85,360300.0,25.359,25.4027,25.3517,25.3809,360300.0
2012-09-21 13:00:00,34.86,34.86,34.82,34.82,357100.0,25.3882,25.3882,25.359,25.359,357100.0
2012-09-21 13:30:00,34.82,34.87,34.82,34.84,299100.0,25.359,25.3954,25.359,25.3736,299100.0
2012-09-21 14:00:00,34.84,34.87,34.8,34.83,681700.0,25.3736,25.3954,25.3445,25.3663,681700.0
2012-09-21 14:30:00,34.83,34.83,34.78,34.78,486100.0,25.3663,25.3663,25.3299,25.3299,486100.0
2012-09-21 15:00:00,34.79,34.85,34.76,34.79,585500.0,25.3372,25.3809,25.3153,25.3372,585500.0
2012-09-21 15:30:00,34.78,34.81,34.72,34.76,1990900.0,25.3299,25.3517,25.2862,25.3153,1990900.0
2012-09-24 09:30:00,34.6,34.63,34.49,34.53,960700.0,25.1988,25.2206,25.1187,25.1478,960700.0
2012-09-24 10:00:00,34.54,34.58,34.52,34.57,665600.0,25.1551,25.1842,25.1405,25.1769,665600.0
2012-09-24 10:30:00,34.56,34.64,34.56,34.63,747900.0,25.1697,25.2279,25.1697,25.2206,747900.0
2012-09-24 11:00:00,34.63,34.67,34.59,34.59,261400.0,25.2206,25.2498,25.1915,25.1915,261400.0
2012-09-24 11:30:00,34.59,34.6,34.57,34.6,173700.0,25.1915,25.1988,25.1769,25.1988,173700.0
2012-09-24 12:00:00,34.6,34.61,34.57,34.58,192900.0,25.1988,25.2061,25.1769,25.1842,192900.0
2012-09-24 12:30:00,34.57,34.6,34.55,34.59,122100.0,25.1769,25.1988,25.1624,25.1915,122100.0
2012-09-24 13:00:00,34.59,34.61,34.57,34.59,155700.0,25.1915,25.2061,25.1769,25.1915,155700.0
2012-09-24 13:30:00,34.59,34.6,34.55,34.59,166200.0,25.1915,25.1988,25.1624,25.1915,166200.0
2012-09-24 14:00:00,34.59,34.68,34.57,34.65,281300.0,25.1915,25.2571,25.1769,25.2352,281300.0
2012-09-24 14:30:00,34.66,34.77,34.64,34.73,290100.0,25.2425,25.3226,25.2279,25.2935,290100.0
2012-09-24 15:00:00,34.73,34.73,34.66,34.7,436700.0,25.2935,25.2935,25.2425,25.2716,436700.0
2012-09-24 15:30:00,34.7,34.72,34.65,34.69,1175900.0,25.2716,25.2862,25.2352,25.2643,1175900.0
2012-09-25 09:30:00,34.66,34.72,34.6,34.65,440900.0,25.2425,25.2862,25.1988,25.2352,440900.0
2012-09-25 10:00:00,34.63,34.81,34.63,34.73,1368000.0,25.2206,25.3517,25.2206,25.2935,1368000.0
2012-09-25 10:30:00,34.74,34.78,34.66,34.78,802500.0,25.3008,25.3299,25.2425,25.3299,802500.0
2012-09-25 11:00:00,34.77,34.82,34.73,34.74,436600.0,25.3226,25.359,25.2935,25.3008,436600.0
2012-09-25 11:30:00,34.74,34.75,34.68,34.69,213500.0,25.3008,25.308,25.2571,25.2643,213500.0
2012-09-25 12:00:00,34.69,34.69,34.55,34.56,528600.0,25.2643,25.2643,25.1624,25.1697,528600.0
2012-09-25 12:30:00,34.57,34.59,34.45,34.54,701400.0,25.1769,25.1915,25.0896,25.1551,701400.0
2012-09-25 13:00:00,34.54,34.54,34.49,34.52,261900.0,25.1551,25.1551,25.1187,25.1405,261900.0
2012-09-25 13:30:00,34.52,34.6,34.47,34.49,261900.0,25.1405,25.1988,25.1041,25.1187,261900.0
2012-09-25 14:00:00,34.5,34.5,34.42,34.44,544100.0,25.126,25.126,25.0677,25.0823,544100.0
2012-09-25 14:30:00,34.45,34.48,34.36,34.36,368400.0,25.0896,25.1114,25.024,25.024,368400.0
2012-09-25 15:00:00,34.37,34.38,34.21,34.28,1020400.0,25.0313,25.0386,24.9148,24.9657,1020400.0
2012-09-25 15:30:00,34.27,34.33,34.19,34.19,2489100.0,24.9585,25.0022,24.9002,24.9002,2489100.0
2012-09-26 09:30:00,34.08,34.15,33.89,33.98,1922700.0,24.8201,24.8711,24.6817,24.7473,1922700.0
2012-09-26 10:00:00,33.98,34.0,33.87,33.87,887600.0,24.7473,24.7618,24.6671,24.6671,887600.0
2012-09-26 10:30:00,33.88,33.92,33.79,33.81,771700.0,24.6744,24.7036,24.6089,24.6234,771700.0
2012-09-26 11:00:00,33.81,33.96,33.81,33.95,431900.0,24.6234,24.7327,24.6234,24.7254,431900.0
2012-09-26 11:30:00,33.95,33.98,33.9,33.95,543600.0,24.7254,24.7473,24.689,24.7254,543600.0
2012-09-26 12:00:00,33.95,34.06,33.95,33.98,501700.0,24.7254,24.8055,24.7254,24.7473,501700.0
2012-09-26 12:30:00,33.98,34.03,33.94,34.02,156900.0,24.7473,24.7837,24.7181,24.7764,156900.0
2012-09-26 13:00:00,34.03,34.08,34.0,34.06,218400.0,24.7837,24.8201,24.7618,24.8055,218400.0
2012-09-26 13:30:00,34.07,34.11,34.0,34.01,387500.0,24.8128,24.8419,24.7618,24.7691,387500.0
2012-09-26 14:00:00,34.0,34.07,34.0,34.02,188200.0,24.7618,24.8128,24.7618,24.7764,188200.0
2012-09-26 14:30:00,34.03,34.06,33.97,34.0,324900.0,24.7837,24.8055,24.74,24.7618,324900.0
2012-09-26 15:00:00,34.01,34.01,33.9,33.9,692700.0,24.7691,24.7691,24.689,24.689,692700.0
2012-09-26 15:30:00,33.9,33.91,33.83,33.87,2370100.0,24.689,24.6963,24.638,24.6671,2370100.0
2012-09-27 09:30:00,34.64,34.71,34.5,34.53,1413100.0,25.2279,25.2789,25.126,25.1478,1413100.0
2012-09-27 10:00:00,34.53,34.55,34.43,34.51,1343900.0,25.1478,25.1624,25.075,25.1333,1343900.0
2012-09-27 10:30:00,34.51,34.56,34.47,34.54,772900.0,25.1333,25.1697,25.1041,25.1551,772900.0
2012-09-27 11:00:00,34.53,34.55,34.45,34.52,646900.0,25.1478,25.1624,25.0896,25.1405,646900.0
2012-09-27 11:30:00,34.51,34.64,34.47,34.62,523900.0,25.1333,25.2279,25.1041,25.2134,523900.0
2012-09-27 12:00:00,34.62,34.82,34.6,34.82,1143100.0,25.2134,25.359,25.1988,25.359,1143100.0
2012-09-27 12:30:00,34.81,34.82,34.71,34.71,473900.0,25.3517,25.359,25.2789,25.2789,473900.0
2012-09-27 13:00:00,34.71,34.75,34.69,34.74,337800.0,25.2789,25.308,25.2643,25.3008,337800.0
2012-09-27 13:30:00,34.73,34.82,34.71,34.72,576200.0,25.2935,25.359,25.2789,25.2862,576200.0
2012-09-27 14:00:00,34.72,34.78,34.72,34.77,338100.0,25.2862,25.3299,25.2862,25.3226,338100.0
2012-09-27 14:30:00,34.76,34.81,34.73,34.73,415600.0,25.3153,25.3517,25.2935,25.2935,415600.0
2012-09-27 15:00:00,34.73,34.75,34.71,34.73,453700.0,25.2935,25.308,25.2789,25.2935,453700.0
2012-09-27 15:30:00,34.73,34.77,34.68,34.74,3621000.0,25.2935,25.3226,25.2571,25.3008,3621000.0
2012-09-28 09:30:00,34.74,34.76,34.53,34.55,2037000.0,25.3008,25.3153,25.1478,25.1624,2037000.0
2012-09-28 10:00:00,34.55,34.66,34.51,34.56,1059700.0,25.1624,25.2425,25.1333,25.1697,1059700.0
2012-09-28 10:30:00,34.56,34.63,34.53,34.61,882100.0,25.1697,25.2206,25.1478,25.2061,882100.0
2012-09-28 11:00:00,34.62,34.63,34.55,34.55,915500.0,25.2134,25.2206,25.1624,25.1624,915500.0
2012-09-28 11:30:00,34.56,34.63,34.54,34.61,443400.0,25.1697,25.2206,25.1551,25.2061,443400.0
2012-09-28 12:00:00,34.61,34.72,34.59,34.66,1252600.0,25.2061,25.2862,25.1915,25.2425,1252600.0
2012-09-28 12:30:00,34.65,34.71,34.65,34.68,245500.0,25.2352,25.2789,25.2352,25.2571,245500.0
2012-09-28 13:00:00,34.68,34.71,34.64,34.7,233500.0,25.2571,25.2789,25.2279,25.2716,233500.0
2012-09-28 13:30:00,34.71,34.79,34.7,34.76,625100.0,25.2789,25.3372,25.2716,25.3153,625100.0
2012-09-28 14:00:00,34.77,34.78,34.63,34.63,530500.0,25.3226,25.3299,25.2206,25.2206,530500.0
2012-09-28 14:30:00,34.63,34.7,34.59,34.7,410000.0,25.2206,25.2716,25.1915,25.2716,410000.0
2012-09-28 15:00:00,34.7,34.72,34.6,34.64,307900.0,25.2716,25.2862,25.1988,25.2279,307900.0
2012-09-28 15:30:00,34.64,34.69,34.57,34.6,2028600.0,25.2279,25.2643,25.1769,25.1988,2028600.0
2012-10-01 09:30:00,34.86,34.92,34.83,34.91,1299500.0,25.3882,25.4318,25.3663,25.4246,1299500.0
2012-10-01 10:00:00,34.91,35.26,34.91,35.16,1977000.0,25.4246,25.6795,25.4246,25.6066,1977000.0
2012-10-01 10:30:00,35.17,35.2,35.13,35.17,746000.0,25.6139,25.6358,25.5848,25.6139,746000.0
2012-10-01 11:00:00,35.17,35.21,35.15,35.17,407600.0,25.6139,25.6431,25.5994,25.6139,407600.0
2012-10-01 11:30:00,35.17,35.17,35.05,35.07,312500.0,25.6139,25.6139,25.5265,25.5411,312500.0
2012-10-01 12:00:00,35.07,35.09,35.05,35.05,138000.0,25.5411,25.5557,25.5265,25.5265,138000.0
2012-10-01 12:30:00,35.06,35.08,34.9,34.95,1304600.0,25.5338,25.5484,25.4173,25.4537,1304600.0
2012-10-01 13:00:00,34.94,34.96,34.85,34.92,868500.0,25.4464,25.461,25.3809,25.4318,868500.0
2012-10-01 13:30:00,34.92,35.01,34.87,35.01,531200.0,25.4318,25.4974,25.3954,25.4974,531200.0
2012-10-01 14:00:00,35.01,35.01,34.91,34.93,506200.0,25.4974,25.4974,25.4246,25.4391,506200.0
2012-10-01 14:30:00,34.94,34.99,34.89,34.98,482900.0,25.4464,25.4828,25.41,25.4755,482900.0
2012-10-01 15:00:00,34.98,34.99,34.79,34.84,486200.0,25.4755,25.4828,25.3372,25.3736,486200.0
2012-10-01 15:30:00,34.85,34.95,34.84,34.93,2725000.0,25.3809,25.4537,25.3736,25.4391,2725000.0
2012-10-02 09:30:00,35.14,35.16,35.01,35.03,597400.0,25.5921,25.6066,25.4974,25.512,597400.0
2012-10-02 10:00:00,35.02,35.07,34.92,35.04,686800.0,25.5047,25.5411,25.4318,25.5192,686800.0
2012-10-02 10:30:00,35.05,35.05,34.88,34.92,1241500.0,25.5265,25.5265,25.4027,25.4318,1241500.0
2012-10-02 11:00:00,34.91,34.96,34.87,34.92,379800.0,25.4246,25.461,25.3954,25.4318,379800.0
2012-10-02 11:30:00,34.92,34.97,34.77,34.84,533000.0,25.4318,25.4683,25.3226,25.3736,533000.0
2012-10-02 12:00:00,34.84,34.92,34.81,34.87,319700.0,25.3736,25.4318,25.3517,25.3954,319700.0
2012-10-02 12:30:00,34.86,34.88,34.82,34.84,179500.0,25.3882,25.4027,25.359,25.3736,179500.0
2012-10-02 13:00:00,34.85,34.88,34.82,34.83,97000.0,25.3809,25.4027,25.359,25.3663,97000.0
2012-10-02 13:30:00,34.83,34.88,34.81,34.83,231100.0,25.3663,25.4027,25.3517,25.3663,231100.0
2012-10-02 14:00:00,34.83,34.88,34.78,34.8,215900.0,25.3663,25.4027,25.3299,25.3445,215900.0
2012-10-02 14:30:00,34.8,34.83,34.75,34.75,525400.0,25.3445,25.3663,25.308,25.308,525400.0
2012-10-02 15:00:00,34.76,34.88,34.75,34.87,920500.0,25.3153,25.4027,25.308,25.3954,920500.0
2012-10-02 15:30:00,34.87,34.93,34.83,34.9,2349400.0,25.3954,25.4391,25.3663,25.4173,2349400.0
2012-10-03 09:30:00,34.97,34.97,34.74,34.77,1555900.0,25.4683,25.4683,25.3008,25.3226,1555900.0
2012-10-03 10:00:00,34.78,34.9,34.71,34.89,1035100.0,25.3299,25.4173,25.2789,25.41,1035100.0
2012-10-03 10:30:00,34.89,34.91,34.78,34.81,584400.0,25.41,25.4246,25.3299,25.3517,584400.0
2012-10-03 11:00:00,34.81,34.96,34.81,34.92,564200.0,25.3517,25.461,25.3517,25.4318,564200.0
2012-10-03 11:30:00,34.91,34.98,34.88,34.94,547400.0,25.4246,25.4755,25.4027,25.4464,547400.0
2012-10-03 12:00:00,34.95,34.97,34.93,34.96,584800.0,25.4537,25.4683,25.4391,25.461,584800.0
2012-10-03 12:30:00,34.96,35.02,34.95,35.0,370600.0,25.461,25.5047,25.4537,25.4901,370600.0
2012-10-03 13:00:00,34.99,35.0,34.97,34.97,102900.0,25.4828,25.4901,25.4683,25.4683,102900.0
2012-10-03 13:30:00,34.97,34.98,34.88,34.94,388700.0,25.4683,25.4755,25.4027,25.4464,388700.0
2012-10-03 14:00:00,34.94,34.97,34.89,34.91,411400.0,25.4464,25.4683,25.41,25.4246,411400.0
2012-10-03 14:30:00,34.91,34.97,34.89,34.91,257000.0,25.4246,25.4683,25.41,25.4246,257000.0
2012-10-03 15:00:00,34.91,34.96,34.87,34.94,370100.0,25.4246,25.461,25.3954,25.4464,370100.0
2012-10-03 15:30:00,34.94,34.99,34.91,34.93,1205000.0,25.4464,25.4828,25.4246,25.4391,1205000.0
2012-10-04 09:30:00,34.95,35.0,34.87,34.87,1063300.0,25.4537,25.4901,25.3954,25.3954,1063300.0
2012-10-04 10:00:00,34.87,35.1,34.86,35.03,859100.0,25.3954,25.5629,25.3882,25.512,859100.0
2012-10-04 10:30:00,35.02,35.04,34.94,35.02,629000.0,25.5047,25.5192,25.4464,25.5047,629000.0
2012-10-04 11:00:00,35.02,35.08,34.95,34.97,1275000.0,25.5047,25.5484,25.4537,25.4683,1275000.0
2012-10-04 11:30:00,34.98,35.08,34.96,35.03,408900.0,25.4755,25.5484,25.461,25.512,408900.0
2012-10-04 12:00:00,35.03,35.17,35.02,35.14,571000.0,25.512,25.6139,25.5047,25.5921,571000.0
2012-10-04 12:30:00,35.14,35.16,35.1,35.11,216400.0,25.5921,25.6066,25.5629,25.5702,216400.0
2012-10-04 13:00:00,35.12,35.2,35.11,35.18,162600.0,25.5775,25.6358,25.5702,25.6212,162600.0
2012-10-04 13:30:00,35.19,35.22,35.16,35.2,277600.0,25.6285,25.6503,25.6066,25.6358,277600.0
2012-10-04 14:00:00,35.2,35.21,35.12,35.18,351100.0,25.6358,25.6431,25.5775,25.6212,351100.0
2012-10-04 14:30:00,35.18,35.21,35.15,35.2,359400.0,25.6212,25.6431,25.5994,25.6358,359400.0
2012-10-04 15:00:00,35.19,35.24,35.16,35.18,609800.0,25.6285,25.6649,25.6066,25.6212,609800.0
2012-10-04 15:30:00,35.19,35.2,35.14,35.16,1501800.0,25.6285,25.6358,25.5921,25.6066,1501800.0
2012-10-05 09:30:00,35.54,35.64,35.48,35.61,1573400.0,25.8834,25.9562,25.8397,25.9344,1573400.0
2012-10-05 10:00:00,35.61,35.73,35.57,35.71,1588900.0,25.9344,26.0218,25.9052,26.0072,1588900.0
2012-10-05 10:30:00,35.72,35.73,35.57,35.65,811600.0,26.0145,26.0218,25.9052,25.9635,811600.0
2012-10-05 11:00:00,35.64,35.67,35.6,35.62,895400.0,25.9562,25.9781,25.9271,25.9417,895400.0
2012-10-05 11:30:00,35.61,35.66,35.6,35.64,481900.0,25.9344,25.9708,25.9271,25.9562,481900.0
2012-10-05 12:00:00,35.64,35.65,35.59,35.64,430300.0,25.9562,25.9635,25.9198,25.9562,430300.0
2012-10-05 12:30:00,35.63,35.66,35.62,35.64,498800.0,25.9489,25.9708,25.9417,25.9562,498800.0
2012-10-05 13:00:00,35.63,35.65,35.55,35.57,364000.0,25.9489,25.9635,25.8907,25.9052,364000.0
2012-10-05 13:30:00,35.56,35.58,35.51,35.55,629800.0,25.898,25.9125,25.8615,25.8907,629800.0
2012-10-05 14:00:00,35.55,35.57,35.51,35.53,373700.0,25.8907,25.9052,25.8615,25.8761,373700.0
2012-10-05 14:30:00,35.53,35.53,35.4,35.41,315500.0,25.8761,25.8761,25.7814,25.7887,315500.0
2012-10-05 15:00:00,35.41,35.45,35.32,35.39,1061900.0,25.7887,25.8178,25.7232,25.7741,1061900.0
2012-10-05 15:30:00,35.39,35.4,35.3,35.38,1405400.0,25.7741,25.7814,25.7086,25.7669,1405400.0
2012-10-08 09:30:00,34.88,34.93,34.82,34.86,1340300.0,25.4027,25.4391,25.359,25.3882,1340300.0
2012-10-08 10:00:00,34.87,34.91,34.85,34.86,883200.0,25.3954,25.4246,25.3809,25.3882,883200.0
2012-10-08 10:30:00,34.85,34.96,34.82,34.89,981000.0,25.3809,25.461,25.359,25.41,981000.0
2012-10-08 11:00:00,34.89,34.91,34.82,34.87,503900.0,25.41,25.4246,25.359,25.3954,503900.0
2012-10-08 11:30:00,34.87,34.88,34.83,34.87,629300.0,25.3954,25.4027,25.3663,25.3954,629300.0
2012-10-08 12:00:00,34.87,34.9,34.85,34.89,573100.0,25.3954,25.4173,25.3809,25.41,573100.0
2012-10-08 12:30:00,34.89,34.93,34.88,34.93,341800.0,25.41,25.4391,25.4027,25.4391,341800.0
2012-10-08 13:00:00,34.93,34.97,34.89,34.91,566500.0,25.4391,25.4683,25.41,25.4246,566500.0
2012-10-08 13:30:00,34.91,34.95,34.91,34.93,430400.0,25.4246,25.4537,25.4246,25.4391,430400.0
2012-10-08 14:00:00,34.92,34.95,34.89,34.95,471300.0,25.4318,25.4537,25.41,25.4537,471300.0
2012-10-08 14:30:00,34.95,34.98,34.93,34.97,533500.0,25.4537,25.4755,25.4391,25.4683,533500.0
2012-10-08 15:00:00,34.97,35.04,34.96,34.98,679700.0,25.4683,25.5192,25.461,25.4755,679700.0
2012-10-08 15:30:00,34.98,35.01,34.95,34.98,2800600.0,25.4755,25.4974,25.4537,25.4755,2800600.0
2012-10-09 09:30:00,35.39,35.39,35.21,35.24,1590400.0,25.7741,25.7741,25.6431,25.6649,1590400.0
2012-10-09 10:00:00,35.23,35.3,35.23,35.24,1069900.0,25.6576,25.7086,25.6576,25.6649,1069900.0
2012-10-09 10:30:00,35.25,35.31,35.04,35.06,960300.0,25.6722,25.7159,25.5192,25.5338,960300.0
2012-10-09 11:00:00,35.06,35.06,34.96,34.99,1484300.0,25.5338,25.5338,25.461,25.4828,1484300.0
2012-10-09 11:30:00,34.99,35.04,34.97,35.04,482200.0,25.4828,25.5192,25.4683,25.5192,482200.0
2012-10-09 12:00:00,35.04,35.14,35.04,35.09,352900.0,25.5192,25.5921,25.5192,25.5557,352900.0
2012-10-09 12:30:00,35.08,35.1,35.03,35.05,253500.0,25.5484,25.5629,25.512,25.5265,253500.0
2012-10-09 13:00:00,35.04,35.12,35.04,35.09,263000.0,25.5192,25.5775,25.5192,25.5557,263000.0
2012-10-09 13:30:00,35.09,35.18,35.07,35.15,450100.0,25.5557,25.6212,25.5411,25.5994,450100.0
2012-10-09 14:00:00,35.14,35.19,35.11,35.16,549500.0,25.5921,25.6285,25.5702,25.6066,549500.0
2012-10-09 14:30:00,35.16,35.18,35.09,35.15,543400.0,25.6066,25.6212,25.5557,25.5994,543400.0
2012-10-09 15:00:00,35.16,35.18,35.06,35.07,347400.0,25.6066,25.6212,25.5338,25.5411,347400.0
2012-10-09 15:30:00,35.07,35.1,35.03,35.03,977900.0,25.5411,25.5629,25.512,25.512,977900.0
2012-10-10 09:30:00,35.41,35.43,35.24,35.31,1492900.0,25.7887,25.8033,25.6649,25.7159,1492900.0
2012-10-10 10:00:00,35.3,35.4,35.27,35.4,888500.0,25.7086,25.7814,25.6868,25.7814,888500.0
2012-10-10 10:30:00,35.4,35.42,35.31,35.35,1068100.0,25.7814,25.796,25.7159,25.745,1068100.0
2012-10-10 11:00:00,35.35,35.36,35.3,35.32,618500.0,25.745,25.7523,25.7086,25.7232,618500.0
2012-10-10 11:30:00,35.31,35.31,35.22,35.24,678700.0,25.7159,25.7159,25.6503,25.6649,678700.0
2012-10-10 12:00:00,35.25,35.29,35.22,35.26,399000.0,25.6722,25.7013,25.6503,25.6795,399000.0
2012-10-10 12:30:00,35.26,35.26,35.17,35.2,979500.0,25.6795,25.6795,25.6139,25.6358,979500.0
2012-10-10 13:00:00,35.21,35.3,35.2,35.29,509600.0,25.6431,25.7086,25.6358,25.7013,509600.0
2012-10-10 13:30:00,35.29,35.3,35.25,35.26,380400.0,25.7013,25.7086,25.6722,25.6795,380400.0
2012-10-10 14:00:00,35.26,35.34,35.26,35.3,440200.0,25.6795,25.7377,25.6795,25.7086,440200.0
2012-10-10 14:30:00,35.29,35.33,35.27,35.31,364900.0,25.7013,25.7304,25.6868,25.7159,364900.0
2012-10-10 15:00:00,35.31,35.36,35.3,35.33,760300.0,25.7159,25.7523,25.7086,25.7304,760300.0
2012-10-10 15:30:00,35.33,35.33,35.27,35.29,1890400.0,25.7304,25.7304,25.6868,25.7013,1890400.0
2012-10-11 09:30:00,36.07,36.15,36.04,36.09,3030400.0,26.2694,26.3276,26.2475,26.2839,3030400.0
2012-10-11 10:00:00,36.09,36.19,36.05,36.14,1777000.0,26.2839,26.3568,26.2548,26.3204,1777000.0
2012-10-11 10:30:00,36.14,36.26,36.12,36.22,1300200.0,26.3204,26.4078,26.3058,26.3786,1300200.0
2012-10-11 11:00:00,36.22,36.24,36.14,36.19,880600.0,26.3786,26.3932,26.3204,26.3568,880600.0
2012-10-11 11:30:00,36.19,36.22,36.16,36.21,1728300.0,26.3568,26.3786,26.3349,26.3713,1728300.0
2012-10-11 12:00:00,36.21,36.28,36.17,36.25,1129000.0,26.3713,26.4223,26.3422,26.4005,1129000.0
2012-10-11 12:30:00,36.25,36.3,36.23,36.25,861600.0,26.4005,26.4369,26.3859,26.4005,861600.0
2012-10-11 13:00:00,36.24,36.27,36.2,36.22,878000.0,26.3932,26.415,26.3641,26.3786,878000.0
2012-10-11 13:30:00,36.21,36.22,36.12,36.16,660800.0,26.3713,26.3786,26.3058,26.3349,660800.0
2012-10-11 14:00:00,36.15,36.19,36.13,36.18,376200.0,26.3276,26.3568,26.3131,26.3495,376200.0
2012-10-11 14:30:00,36.18,36.19,36.14,36.16,506600.0,26.3495,26.3568,26.3204,26.3349,506600.0
2012-10-11 15:00:00,36.15,36.19,36.1,36.19,629800.0,26.3276,26.3568,26.2912,26.3568,629800.0
2012-10-11 15:30:00,36.19,36.21,36.09,36.1,3629500.0,26.3568,26.3713,26.2839,26.2912,3629500.0
2012-10-12 09:30:00,36.27,36.49,36.24,36.49,2407000.0,26.415,26.5753,26.3932,26.5753,2407000.0
2012-10-12 10:00:00,36.48,36.55,36.42,36.47,2345900.0,26.568,26.619,26.5243,26.5607,2345900.0
2012-10-12 10:30:00,36.47,36.54,36.44,36.51,1385900.0,26.5607,26.6117,26.5388,26.5898,1385900.0
2012-10-12 11:00:00,36.51,36.55,36.43,36.45,1571700.0,26.5898,26.619,26.5316,26.5461,1571700.0
2012-10-12 11:30:00,36.45,36.45,36.28,36.4,1762700.0,26.5461,26.5461,26.4223,26.5097,1762700.0
2012-10-12 12:00:00,36.41,36.43,36.37,36.39,379800.0,26.517,26.5316,26.4879,26.5024,379800.0
2012-10-12 12:30:00,36.39,36.44,36.38,36.44,338300.0,26.5024,26.5388,26.4952,26.5388,338300.0
2012-10-12 13:00:00,36.44,36.44,36.39,36.41,275400.0,26.5388,26.5388,26.5024,26.517,275400.0
2012-10-12 13:30:00,36.41,36.46,36.4,36.45,398500.0,26.517,26.5534,26.5097,26.5461,398500.0
2012-10-12 14:00:00,36.45,36.49,36.41,36.41,899400.0,26.5461,26.5753,26.517,26.517,899400.0
2012-10-12 14:30:00,36.42,36.44,36.41,36.44,534100.0,26.5243,26.5388,26.517,26.5388,534100.0
2012-10-12 15:00:00,36.44,36.44,36.39,36.39,727900.0,26.5388,26.5388,26.5024,26.5024,727900.0
2012-10-12 15:30:00,36.39,36.4,36.3,36.36,2005400.0,26.5024,26.5097,26.4369,26.4806,2005400.0
2012-10-15 09:30:00,36.53,36.59,36.43,36.5,1427600.0,26.6044,26.6481,26.5316,26.5825,1427600.0
2012-10-15 10:00:00,36.5,36.51,36.39,36.4,711000.0,26.5825,26.5898,26.5024,26.5097,711000.0
2012-10-15 10:30:00,36.4,36.42,36.35,36.4,943900.0,26.5097,26.5243,26.4733,26.5097,943900.0
2012-10-15 11:00:00,36.4,36.47,36.39,36.46,574300.0,26.5097,26.5607,26.5024,26.5534,574300.0
2012-10-15 11:30:00,36.46,36.59,36.45,36.53,568600.0,26.5534,26.6481,26.5461,26.6044,568600.0
2012-10-15 12:00:00,36.53,36.66,36.51,36.66,1282000.0,26.6044,26.6991,26.5898,26.6991,1282000.0
2012-10-15 12:30:00,36.66,36.68,36.63,36.67,1005900.0,26.6991,26.7136,26.6772,26.7064,1005900.0
2012-10-15 13:00:00,36.66,36.71,36.66,36.69,571100.0,26.6991,26.7355,26.6991,26.7209,571100.0
2012-10-15 13:30:00,36.69,36.7,36.65,36.66,339800.0,26.7209,26.7282,26.6918,26.6991,339800.0
2012-10-15 14:00:00,36.66,36.67,36.65,36.65,345600.0,26.6991,26.7064,26.6918,26.6918,345600.0
2012-10-15 14:30:00,36.66,36.67,36.62,36.64,743800.0,26.6991,26.7064,26.6699,26.6845,743800.0
2012-10-15 15:00:00,36.64,36.7,36.63,36.67,696500.0,26.6845,26.7282,26.6772,26.7064,696500.0
2012-10-15 15:30:00,36.67,36.7,36.63,36.66,1981200.0,26.7064,26.7282,26.6772,26.6991,1981200.0
2012-10-16 09:30:00,36.72,36.9,36.67,36.89,2572300.0,26.7428,26.8739,26.7064,26.8666,2572300.0
2012-10-16 10:00:00,36.89,36.9,36.81,36.84,1349400.0,26.8666,26.8739,26.8083,26.8302,1349400.0
2012-10-16 10:30:00,36.84,36.88,36.78,36.82,761200.0,26.8302,26.8593,26.7865,26.8156,761200.0
2012-10-16 11:00:00,36.82,36.89,36.79,36.88,1019600.0,26.8156,26.8666,26.7938,26.8593,1019600.0
2012-10-16 11:30:00,36.88,36.91,36.86,36.9,426200.0,26.8593,26.8811,26.8447,26.8739,426200.0
2012-10-16 12:00:00,36.9,36.98,36.88,36.94,949000.0,26.8739,26.9321,26.8593,26.903,949000.0
2012-10-16 12:30:00,36.94,36.95,36.91,36.92,470000.0,26.903,26.9103,26.8811,26.8884,470000.0
2012-10-16 13:00:00,36.91,36.94,36.9,36.93,406200.0,26.8811,26.903,26.8739,26.8957,406200.0
2012-10-16 13:30:00,36.94,36.99,36.94,36.95,472400.0,26.903,26.9394,26.903,26.9103,472400.0
2012-10-16 14:00:00,36.95,36.96,36.88,36.91,645600.0,26.9103,26.9176,26.8593,26.8811,645600.0
2012-10-16 14:30:00,36.92,36.93,36.85,36.86,531600.0,26.8884,26.8957,26.8374,26.8447,531600.0
2012-10-16 15:00:00,36.86,36.89,36.84,36.88,587200.0,26.8447,26.8666,26.8302,26.8593,587200.0
2012-10-16 15:30:00,36.89,36.95,36.86,36.88,1559600.0,26.8666,26.9103,26.8447,26.8593,1559600.0
2012-10-17 09:30:00,36.95,37.08,36.75,37.08,2528100.0,26.9103,27.005,26.7646,27.005,2528100.0
2012-10-17 10:00:00,37.08,37.22,37.07,37.2,2595200.0,27.005,27.1069,26.9977,27.0923,2595200.0
2012-10-17 10:30:00,37.21,37.39,37.16,37.26,2750900.0,27.0996,27.2307,27.0632,27.136,2750900.0
2012-10-17 11:00:00,37.26,37.26,37.16,37.2,1350300.0,27.136,27.136,27.0632,27.0923,1350300.0
2012-10-17 11:30:00,37.2,37.3,37.19,37.29,879300.0,27.0923,27.1652,27.0851,27.1579,879300.0
2012-10-17 12:00:00,37.28,37.36,37.28,37.33,667800.0,27.1506,27.2089,27.1506,27.187,667800.0
2012-10-17 12:30:00,37.34,37.44,37.33,37.41,2767100.0,27.1943,27.2671,27.187,27.2453,2767100.0
2012-10-17 13:00:00,37.41,37.48,37.39,37.4,696100.0,27.2453,27.2963,27.2307,27.238,696100.0
2012-10-17 13:30:00,37.41,37.41,37.32,37.37,819200.0,27.2453,27.2453,27.1797,27.2162,819200.0
2012-10-17 14:00:00,37.37,37.46,37.36,37.45,483000.0,27.2162,27.2817,27.2089,27.2744,483000.0
2012-10-17 14:30:00,37.45,37.47,37.41,37.44,502800.0,27.2744,27.289,27.2453,27.2671,502800.0
2012-10-17 15:00:00,37.43,37.46,37.39,37.39,964700.0,27.2599,27.2817,27.2307,27.2307,964700.0
2012-10-17 15:30:00,37.39,37.41,37.33,37.33,3036800.0,27.2307,27.2453,27.187,27.187,3036800.0
2012-10-18 09:30:00,37.41,37.5,37.33,37.5,1737600.0,27.2453,27.3108,27.187,27.3108,1737600.0
2012-10-18 10:00:00,37.5,37.57,37.43,37.45,1799000.0,27.3108,27.3618,27.2599,27.2744,1799000.0
2012-10-18 10:30:00,37.46,37.5,37.42,37.43,1032700.0,27.2817,27.3108,27.2526,27.2599,1032700.0
2012-10-18 11:00:00,37.43,37.52,37.43,37.47,1523100.0,27.2599,27.3254,27.2599,27.289,1523100.0
2012-10-18 11:30:00,37.47,37.6,37.47,37.59,1513200.0,27.289,27.3837,27.289,27.3764,1513200.0
2012-10-18 12:00:00,37.59,37.67,37.59,37.66,1097600.0,27.3764,27.4346,27.3764,27.4274,1097600.0
2012-10-18 12:30:00,37.66,37.66,37.42,37.46,1433200.0,27.4274,27.4274,27.2526,27.2817,1433200.0
2012-10-18 13:00:00,37.47,37.5,37.4,37.47,508600.0,27.289,27.3108,27.238,27.289,508600.0
2012-10-18 13:30:00,37.47,37.47,37.34,37.35,828400.0,27.289,27.289,27.1943,27.2016,828400.0
2012-10-18 14:00:00,37.36,37.46,37.34,37.4,1449200.0,27.2089,27.2817,27.1943,27.238,1449200.0
2012-10-18 14:30:00,37.4,37.47,37.31,37.45,905200.0,27.238,27.289,27.1725,27.2744,905200.0
2012-10-18 15:00:00,37.45,37.51,37.4,37.49,916400.0,27.2744,27.3181,27.238,27.3036,916400.0
2012-10-18 15:30:00,37.49,37.55,37.41,37.43,1733800.0,27.3036,27.3472,27.2453,27.2599,1733800.0
2012-10-19 09:30:00,37.45,37.5,37.17,37.28,1008300.0,27.2744,27.3108,27.0705,27.1506,1008300.0
2012-10-19 10:00:00,37.28,37.29,37.18,37.19,1622400.0,27.1506,27.1579,27.0778,27.0851,1622400.0
2012-10-19 10:30:00,37.19,37.25,37.18,37.21,1216900.0,27.0851,27.1288,27.0778,27.0996,1216900.0
2012-10-19 11:00:00,37.21,37.37,37.09,37.3,8562600.0,27.0996,27.2162,27.0122,27.1652,8562600.0
2012-10-19 11:30:00,37.3,37.42,37.11,37.19,1721700.0,27.1652,27.2526,27.0268,27.0851,1721700.0
2012-10-19 12:00:00,37.19,37.24,37.09,37.12,1235800.0,27.0851,27.1215,27.0122,27.0341,1235800.0
2012-10-19 12:30:00,37.13,37.22,37.08,37.19,2011400.0,27.0414,27.1069,27.005,27.0851,2011400.0
2012-10-19 13:00:00,37.19,37.23,37.16,37.2,353700.0,27.0851,27.1142,27.0632,27.0923,353700.0
2012-10-19 13:30:00,37.2,37.2,37.07,37.14,537900.0,27.0923,27.0923,26.9977,27.0487,537900.0
2012-10-19 14:00:00,37.14,37.18,37.06,37.08,949800.0,27.0487,27.0778,26.9904,27.005,949800.0
2012-10-19 14:30:00,37.08,37.13,37.03,37.11,1574300.0,27.005,27.0414,26.9685,27.0268,1574300.0
2012-10-19 15:00:00,37.11,37.25,37.1,37.2,1365400.0,27.0268,27.1288,27.0195,27.0923,1365400.0
2012-10-19 15:30:00,37.2,37.22,37.11,37.14,2894000.0,27.0923,27.1069,27.0268,27.0487,2894000.0
2012-10-22 09:30:00,37.69,37.8,37.65,37.75,3741700.0,27.4492,27.5293,27.4201,27.4929,3741700.0
2012-10-22 10:00:00,37.75,37.82,37.72,37.81,1321000.0,27.4929,27.5439,27.4711,27.5366,1321000.0
2012-10-22 10:30:00,37.81,37.81,37.65,37.67,664600.0,27.5366,27.5366,27.4201,27.4346,664600.0
2012-10-22 11:00:00,37.68,37.72,37.51,37.59,921900.0,27.4419,27.4711,27.3181,27.3764,921900.0
2012-10-22 11:30:00,37.6,37.72,37.59,37.68,370500.0,27.3837,27.4711,27.3764,27.4419,370500.0
2012-10-22 12:00:00,37.68,37.68,37.56,37.61,686200.0,27.4419,27.4419,27.3545,27.3909,686200.0
2012-10-22 12:30:00,37.61,37.66,37.59,37.64,411300.0,27.3909,27.4274,27.3764,27.4128,411300.0
2012-10-22 13:00:00,37.65,37.66,37.51,37.52,619500.0,27.4201,27.4274,27.3181,27.3254,619500.0
2012-10-22 13:30:00,37.51,37.54,37.43,37.49,620100.0,27.3181,27.34,27.2599,27.3036,620100.0
2012-10-22 14:00:00,37.48,37.54,37.44,37.47,695200.0,27.2963,27.34,27.2671,27.289,695200.0
2012-10-22 14:30:00,37.47,37.49,37.38,37.45,843200.0,27.289,27.3036,27.2234,27.2744,843200.0
2012-10-22 15:00:00,37.45,37.55,37.4,37.55,393800.0,27.2744,27.3472,27.238,27.3472,393800.0
2012-10-22 15:30:00,37.55,37.67,37.49,37.66,1993200.0,27.3472,27.4346,27.3036,27.4274,1993200.0
2012-10-23 09:30:00,37.19,37.23,36.92,37.05,2685300.0,27.0851,27.1142,26.8884,26.9831,2685300.0
2012-10-23 10:00:00,37.05,37.09,36.87,36.93,1680900.0,26.9831,27.0122,26.852,26.8957,1680900.0
2012-10-23 10:30:00,36.93,36.93,36.8,36.91,2830700.0,26.8957,26.8957,26.801,26.8811,2830700.0
2012-10-23 11:00:00,36.91,36.97,36.85,36.9,1612900.0,26.8811,26.9248,26.8374,26.8739,1612900.0
2012-10-23 11:30:00,36.89,36.93,36.82,36.93,927300.0,26.8666,26.8957,26.8156,26.8957,927300.0
2012-10-23 12:00:00,36.93,36.98,36.89,36.93,460800.0,26.8957,26.9321,26.8666,26.8957,460800.0
2012-10-23 12:30:00,36.94,37.03,36.94,37.02,597200.0,26.903,26.9685,26.903,26.9613,597200.0
2012-10-23 13:00:00,37.02,37.1,36.96,37.05,1095300.0,26.9613,27.0195,26.9176,26.9831,1095300.0
2012-10-23 13:30:00,37.05,37.09,37.0,37.07,393600.0,26.9831,27.0122,26.9467,26.9977,393600.0
2012-10-23 14:00:00,37.07,37.13,36.95,37.01,863900.0,26.9977,27.0414,26.9103,26.954,863900.0
2012-10-23 14:30:00,37.01,37.13,36.96,37.13,425800.0,26.954,27.0414,26.9176,27.0414,425800.0
2012-10-23 15:00:00,37.13,37.18,37.08,37.09,930300.0,27.0414,27.0778,27.005,27.0122,930300.0
2012-10-23 15:30:00,37.08,37.1,36.97,36.99,2384600.0,27.005,27.0195,26.9248,26.9394,2384600.0
2012-10-24 09:30:00,37.53,37.56,37.37,37.43,1636400.0,27.3327,27.3545,27.2162,27.2599,1636400.0
2012-10-24 10:00:00,37.43,37.45,37.3,37.34,943400.0,27.2599,27.2744,27.1652,27.1943,943400.0
2012-10-24 10:30:00,37.34,37.41,37.32,37.34,718700.0,27.1943,27.2453,27.1797,27.1943,718700.0
2012-10-24 11:00:00,37.34,37.4,37.33,37.35,524900.0,27.1943,27.238,27.187,27.2016,524900.0
2012-10-24 11:30:00,37.35,37.37,37.27,37.28,455000.0,27.2016,27.2162,27.1433,27.1506,455000.0
2012-10-24 12:00:00,37.28,37.32,37.26,37.31,356800.0,27.1506,27.1797,27.136,27.1725,356800.0
2012-10-24 12:30:00,37.31,37.41,37.31,37.4,311200.0,27.1725,27.2453,27.1725,27.238,311200.0
2012-10-24 13:00:00,37.41,37.41,37.35,37.39,230200.0,27.2453,27.2453,27.2016,27.2307,230200.0
2012-10-24 13:30:00,37.38,37.39,37.35,37.38,294800.0,27.2234,27.2307,27.2016,27.2234,294800.0
2012-10-24 14:00:00,37.38,37.42,37.23,37.4,539900.0,27.2234,27.2526,27.1142,27.238,539900.0
2012-10-24 14:30:00,37.41,37.42,37.3,37.34,697300.0,27.2453,27.2526,27.1652,27.1943,697300.0
2012-10-24 15:00:00,37.33,37.35,37.19,37.28,992100.0,27.187,27.2016,27.0851,27.1506,992100.0
2012-10-24 15:30:00,37.27,37.28,37.18,37.21,1713300.0,27.1433,27.1506,27.0778,27.0996,1713300.0
2012-10-25 09:30:00,37.55,37.55,37.41,37.52,1922000.0,27.3472,27.3472,27.2453,27.3254,1922000.0
2012-10-25 10:00:00,37.51,37.62,37.44,37.58,1847000.0,27.3181,27.3982,27.2671,27.3691,1847000.0
2012-10-25 10:30:00,37.58,37.6,37.45,37.46,2031100.0,27.3691,27.3837,27.2744,27.2817,2031100.0
2012-10-25 11:00:00,37.45,37.48,37.37,37.37,816600.0,27.2744,27.2963,27.2162,27.2162,816600.0
2012-10-25 11:30:00,37.38,37.4,37.28,37.36,909100.0,27.2234,27.238,27.1506,27.2089,909100.0
2012-10-25 12:00:00,37.36,37.39,37.34,37.38,339400.0,27.2089,27.2307,27.1943,27.2234,339400.0
2012-10-25 12:30:00,37.38,37.49,37.34,37.49,378800.0,27.2234,27.3036,27.1943,27.3036,378800.0
2012-10-25 13:00:00,37.49,37.52,37.42,37.51,341400.0,27.3036,27.3254,27.2526,27.3181,341400.0
2012-10-25 13:30:00,37.5,37.52,37.45,37.5,552600.0,27.3108,27.3254,27.2744,27.3108,552600.0
2012-10-25 14:00:00,37.5,37.53,37.47,37.51,486700.0,27.3108,27.3327,27.289,27.3181,486700.0
2012-10-25 14:30:00,37.51,37.55,37.49,37.51,525400.0,27.3181,27.3472,27.3036,27.3181,525400.0
2012-10-25 15:00:00,37.51,37.52,37.47,37.5,664000.0,27.3181,27.3254,27.289,27.3108,664000.0
2012-10-25 15:30:00,37.5,37.56,37.46,37.51,2331800.0,27.3108,27.3545,27.2817,27.3181,2331800.0
2012-10-26 09:30:00,37.03,37.09,36.88,36.93,2332500.0,26.9685,27.0122,26.8593,26.8957,2332500.0
2012-10-26 10:00:00,36.94,37.07,36.9,36.9,915800.0,26.903,26.9977,26.8739,26.8739,915800.0
2012-10-26 10:30:00,36.9,36.99,36.83,36.89,779400.0,26.8739,26.9394,26.8229,26.8666,779400.0
2012-10-26 11:00:00,36.9,36.91,36.82,36.91,867800.0,26.8739,26.8811,26.8156,26.8811,867800.0
2012-10-26 11:30:00,36.91,36.94,36.84,36.87,376900.0,26.8811,26.903,26.8302,26.852,376900.0
2012-10-26 12:00:00,36.87,36.87,36.77,36.86,713800.0,26.852,26.852,26.7792,26.8447,713800.0
2012-10-26 12:30:00,36.86,36.89,36.8,36.87,454000.0,26.8447,26.8666,26.801,26.852,454000.0
2012-10-26 13:00:00,36.88,36.89,36.81,36.88,320400.0,26.8593,26.8666,26.8083,26.8593,320400.0
2012-10-26 13:30:00,36.88,36.95,36.86,36.9,393600.0,26.8593,26.9103,26.8447,26.8739,393600.0
2012-10-26 14:00:00,36.91,36.93,36.86,36.91,305300.0,26.8811,26.8957,26.8447,26.8811,305300.0
2012-10-26 14:30:00,36.93,36.97,36.89,36.93,296100.0,26.8957,26.9248,26.8666,26.8957,296100.0
2012-10-26 15:00:00,36.94,37.04,36.93,37.01,419600.0,26.903,26.9758,26.8957,26.954,419600.0
2012-10-26 15:30:00,37.02,37.04,36.9,36.92,2285600.0,26.9613,26.9758,26.8739,26.8884,2285600.0
2012-10-31 09:30:00,37.1,37.18,36.98,37.09,1686300.0,27.0195,27.0778,26.9321,27.0122,1686300.0
2012-10-31 10:00:00,37.09,37.09,36.96,37.0,741400.0,27.0122,27.0122,26.9176,26.9467,741400.0
2012-10-31 10:30:00,36.99,36.99,36.88,36.89,554100.0,26.9394,26.9394,26.8593,26.8666,554100.0
2012-10-31 11:00:00,36.9,36.9,36.75,36.86,972300.0,26.8739,26.8739,26.7646,26.8447,972300.0
2012-10-31 11:30:00,36.86,36.93,36.85,36.91,675500.0,26.8447,26.8957,26.8374,26.8811,675500.0
2012-10-31 12:00:00,36.91,36.92,36.78,36.79,571400.0,26.8811,26.8884,26.7865,26.7938,571400.0
2012-10-31 12:30:00,36.78,36.79,36.71,36.73,1287400.0,26.7865,26.7938,26.7355,26.7501,1287400.0
2012-10-31 13:00:00,36.74,36.79,36.73,36.77,366700.0,26.7573,26.7938,26.7501,26.7792,366700.0
2012-10-31 13:30:00,36.77,36.8,36.77,36.8,177300.0,26.7792,26.801,26.7792,26.801,177300.0
2012-10-31 14:00:00,36.8,36.87,36.7,36.75,1040500.0,26.801,26.852,26.7282,26.7646,1040500.0
2012-10-31 14:30:00,36.76,36.84,36.75,36.79,351400.0,26.7719,26.8302,26.7646,26.7938,351400.0
2012-10-31 15:00:00,36.78,36.87,36.76,36.84,408500.0,26.7865,26.852,26.7719,26.8302,408500.0
2012-10-31 15:30:00,36.84,36.85,36.76,36.77,1643800.0,26.8302,26.8374,26.7719,26.7792,1643800.0
2012-11-01 09:30:00,37.7,37.74,37.6,37.73,1725600.0,27.4565,27.4856,27.3837,27.4783,1725600.0
2012-11-01 10:00:00,37.74,37.88,37.73,37.82,2285400.0,27.4856,27.5876,27.4783,27.5439,2285400.0
2012-11-01 10:30:00,37.82,37.96,37.81,37.88,1547100.0,27.5439,27.6458,27.5366,27.5876,1547100.0
2012-11-01 11:00:00,37.88,37.9,37.81,37.84,814300.0,27.5876,27.6022,27.5366,27.5585,814300.0
2012-11-01 11:30:00,37.84,37.92,37.83,37.9,1120600.0,27.5585,27.6167,27.5512,27.6022,1120600.0
2012-11-01 12:00:00,37.9,37.92,37.88,37.91,668000.0,27.6022,27.6167,27.5876,27.6094,668000.0
2012-11-01 12:30:00,37.91,37.93,37.83,37.84,925400.0,27.6094,27.624,27.5512,27.5585,925400.0
2012-11-01 13:00:00,37.84,37.85,37.8,37.83,473900.0,27.5585,27.5657,27.5293,27.5512,473900.0
2012-11-01 13:30:00,37.82,37.88,37.8,37.83,502800.0,27.5439,27.5876,27.5293,27.5512,502800.0
2012-11-01 14:00:00,37.84,37.93,37.83,37.87,894700.0,27.5585,27.624,27.5512,27.5803,894700.0
2012-11-01 14:30:00,37.87,37.96,37.85,37.9,725200.0,27.5803,27.6458,27.5657,27.6022,725200.0
2012-11-01 15:00:00,37.91,37.91,37.84,37.84,694100.0,27.6094,27.6094,27.5585,27.5585,694100.0
2012-11-01 15:30:00,37.84,37.87,37.74,37.77,3940300.0,27.5585,27.5803,27.4856,27.5075,3940300.0
2012-11-02 09:30:00,38.13,38.14,37.79,37.85,3174500.0,27.7697,27.7769,27.522,27.5657,3174500.0
2012-11-02 10:00:00,37.85,37.93,37.81,37.84,1833200.0,27.5657,27.624,27.5366,27.5585,1833200.0
2012-11-02 10:30:00,37.83,37.85,37.68,37.73,2557500.0,27.5512,27.5657,27.4419,27.4783,2557500.0
2012-11-02 11:00:00,37.73,37.84,37.7,37.75,1521200.0,27.4783,27.5585,27.4565,27.4929,1521200.0
2012-11-02 11:30:00,37.75,37.76,37.68,37.75,1081300.0,27.4929,27.5002,27.4419,27.4929,1081300.0
2012-11-02 12:00:00,37.75,37.8,37.7,37.79,519800.0,27.4929,27.5293,27.4565,27.522,519800.0
2012-11-02 12:30:00,37.78,37.81,37.78,37.79,254300.0,27.5148,27.5366,27.5148,27.522,254300.0
2012-11-02 13:00:00,37.79,37.81,37.74,37.75,378300.0,27.522,27.5366,27.4856,27.4929,378300.0
2012-11-02 13:30:00,37.75,37.78,37.68,37.7,1037100.0,27.4929,27.5148,27.4419,27.4565,1037100.0
2012-11-02 14:00:00,37.7,37.7,37.64,37.69,474200.0,27.4565,27.4565,27.4128,27.4492,474200.0
2012-11-02 14:30:00,37.68,37.69,37.49,37.54,1286200.0,27.4419,27.4492,27.3036,27.34,1286200.0
2012-11-02 15:00:00,37.54,37.59,37.52,37.54,457300.0,27.34,27.3764,27.3254,27.34,457300.0
2012-11-02 15:30:00,37.53,37.55,37.44,37.46,2408100.0,27.3327,27.3472,27.2671,27.2817,2408100.0
2012-11-05 09:30:00,37.68,37.69,37.51,37.56,940900.0,27.4419,27.4492,27.3181,27.3545,940900.0
2012-11-05 10:00:00,37.57,37.69,37.53,37.66,1040800.0,27.3618,27.4492,27.3327,27.4274,1040800.0
2012-11-05 10:30:00,37.67,37.8,37.64,37.79,859700.0,27.4346,27.5293,27.4128,27.522,859700.0
2012-11-05 11:00:00,37.79,37.85,37.73,37.74,479500.0,27.522,27.5657,27.4783,27.4856,479500.0
2012-11-05 11:30:00,37.74,37.74,37.64,37.71,476700.0,27.4856,27.4856,27.4128,27.4638,476700.0
2012-11-05 12:00:00,37.71,37.74,37.69,37.69,167800.0,27.4638,27.4856,27.4492,27.4492,167800.0
2012-11-05 12:30:00,37.69,37.69,37.64,37.67,148800.0,27.4492,27.4492,27.4128,27.4346,148800.0
2012-11-05 13:00:00,37.67,37.75,37.65,37.73,264400.0,27.4346,27.4929,27.4201,27.4783,264400.0
2012-11-05 13:30:00,37.73,37.73,37.68,37.71,246500.0,27.4783,27.4783,27.4419,27.4638,246500.0
2012-11-05 14:00:00,37.71,37.77,37.7,37.75,271700.0,27.4638,27.5075,27.4565,27.4929,271700.0
2012-11-05 14:30:00,37.75,37.8,37.73,37.73,362900.0,27.4929,27.5293,27.4783,27.4783,362900.0
2012-11-05 15:00:00,37.73,37.75,37.7,37.73,507300.0,27.4783,27.4929,27.4565,27.4783,507300.0
2012-11-05 15:30:00,37.73,37.84,37.69,37.79,2468300.0,27.4783,27.5585,27.4492,27.522,2468300.0
2012-11-06 09:30:00,37.67,37.8,37.64,37.78,1543800.0,27.4346,27.5293,27.4128,27.5148,1543800.0
2012-11-06 10:00:00,37.78,37.82,37.74,37.78,1320200.0,27.5148,27.5439,27.4856,27.5148,1320200.0
2012-11-06 10:30:00,37.78,37.85,37.72,37.82,728400.0,27.5148,27.5657,27.4711,27.5439,728400.0
2012-11-06 11:00:00,37.82,37.89,37.82,37.83,1053600.0,27.5439,27.5949,27.5439,27.5512,1053600.0
2012-11-06 11:30:00,37.84,37.95,37.82,37.88,1825900.0,27.5585,27.6386,27.5439,27.5876,1825900.0
2012-11-06 12:00:00,37.88,37.94,37.87,37.91,1314500.0,27.5876,27.6313,27.5803,27.6094,1314500.0
2012-11-06 12:30:00,37.91,37.93,37.88,37.9,952900.0,27.6094,27.624,27.5876,27.6022,952900.0
2012-11-06 13:00:00,37.9,37.93,37.88,37.92,504300.0,27.6022,27.624,27.5876,27.6167,504300.0
2012-11-06 13:30:00,37.91,38.02,37.9,37.98,972100.0,27.6094,27.6895,27.6022,27.6604,972100.0
2012-11-06 14:00:00,37.99,38.12,37.98,38.07,1600900.0,27.6677,27.7624,27.6604,27.726,1600900.0
2012-11-06 14:30:00,38.07,38.11,38.06,38.06,595300.0,27.726,27.7551,27.7187,27.7187,595300.0
2012-11-06 15:00:00,38.06,38.09,38.04,38.07,953700.0,27.7187,27.7405,27.7041,27.726,953700.0
2012-11-06 15:30:00,38.08,38.15,38.06,38.11,3320300.0,27.7332,27.7842,27.7187,27.7551,3320300.0
2012-11-07 09:30:00,37.6,37.6,37.44,37.53,3947900.0,27.3837,27.3837,27.2671,27.3327,3947900.0
2012-11-07 10:00:00,37.53,37.53,37.27,37.34,1849100.0,27.3327,27.3327,27.1433,27.1943,1849100.0
2012-11-07 10:30:00,37.34,37.43,37.2,37.21,1119200.0,27.1943,27.2599,27.0923,27.0996,1119200.0
2012-11-07 11:00:00,37.21,37.29,37.07,37.09,1453900.0,27.0996,27.1579,26.9977,27.0122,1453900.0
2012-11-07 11:30:00,37.1,37.22,37.01,37.18,1696200.0,27.0195,27.1069,26.954,27.0778,1696200.0
2012-11-07 12:00:00,37.18,37.29,37.17,37.25,625500.0,27.0778,27.1579,27.0705,27.1288,625500.0
2012-11-07 12:30:00,37.25,37.3,37.24,37.27,588700.0,27.1288,27.1652,27.1215,27.1433,588700.0
2012-11-07 13:00:00,37.26,37.39,37.25,37.36,886200.0,27.136,27.2307,27.1288,27.2089,886200.0
2012-11-07 13:30:00,37.36,37.39,37.31,37.33,680000.0,27.2089,27.2307,27.1725,27.187,680000.0
2012-11-07 14:00:00,37.33,37.39,37.33,37.36,628600.0,27.187,27.2307,27.187,27.2089,628600.0
2012-11-07 14:30:00,37.35,37.39,37.28,37.39,865500.0,27.2016,27.2307,27.1506,27.2307,865500.0
2012-11-07 15:00:00,37.39,37.44,37.34,37.43,875600.0,27.2307,27.2671,27.1943,27.2599,875600.0
2012-11-07 15:30:00,37.43,37.46,37.26,37.28,3953400.0,27.2599,27.2817,27.136,27.1506,3953400.0
2012-11-08 09:30:00,36.93,37.21,36.92,37.13,3677600.0,26.8957,27.0996,26.8884,27.0414,3677600.0
2012-11-08 10:00:00,37.12,37.15,36.9,36.94,2089200.0,27.0341,27.0559,26.8739,26.903,2089200.0
2012-11-08 10:30:00,36.95,37.01,36.82,36.89,1722800.0,26.9103,26.954,26.8156,26.8666,1722800.0
2012-11-08 11:00:00,36.89,36.94,36.79,36.85,1644100.0,26.8666,26.903,26.7938,26.8374,1644100.0
2012-11-08 11:30:00,36.85,36.85,36.72,36.75,1769600.0,26.8374,26.8374,26.7428,26.7646,1769600.0
2012-11-08 12:00:00,36.75,36.76,36.63,36.66,1084500.0,26.7646,26.7719,26.6772,26.6991,1084500.0
2012-11-08 12:30:00,36.67,36.67,36.47,36.51,2919200.0,26.7064,26.7064,26.5607,26.5898,2919200.0
2012-11-08 13:00:00,36.51,36.54,36.42,36.43,2847200.0,26.5898,26.6117,26.5243,26.5316,2847200.0
2012-11-08 13:30:00,36.44,36.59,36.39,36.58,2274600.0,26.5388,26.6481,26.5024,26.6408,2274600.0
2012-11-08 14:00:00,36.58,36.59,36.39,36.4,2119100.0,26.6408,26.6481,26.5024,26.5097,2119100.0
2012-11-08 14:30:00,36.39,36.58,36.37,36.55,1722300.0,26.5024,26.6408,26.4879,26.619,1722300.0
2012-11-08 15:00:00,36.56,36.69,36.53,36.62,1889100.0,26.6262,26.7209,26.6044,26.6699,1889100.0
2012-11-08 15:30:00,36.62,36.63,36.5,36.51,5176600.0,26.6699,26.6772,26.5825,26.5898,5176600.0
2012-11-09 09:30:00,36.27,36.45,36.23,36.25,3440300.0,26.415,26.5461,26.3859,26.4005,3440300.0
2012-11-09 10:00:00,36.25,36.51,36.21,36.45,1892400.0,26.4005,26.5898,26.3713,26.5461,1892400.0
2012-11-09 10:30:00,36.46,36.55,36.4,36.51,1920300.0,26.5534,26.619,26.5097,26.5898,1920300.0
2012-11-09 11:00:00,36.52,36.59,36.49,36.54,618400.0,26.5971,26.6481,26.5753,26.6117,618400.0
2012-11-09 11:30:00,36.55,36.61,36.51,36.57,778300.0,26.619,26.6627,26.5898,26.6335,778300.0
2012-11-09 12:00:00,36.58,36.69,36.58,36.66,618300.0,26.6408,26.7209,26.6408,26.6991,618300.0
2012-11-09 12:30:00,36.66,36.7,36.64,36.65,446500.0,26.6991,26.7282,26.6845,26.6918,446500.0
2012-11-09 13:00:00,36.66,36.68,36.51,36.52,919400.0,26.6991,26.7136,26.5898,26.5971,919400.0
2012-11-09 13:30:00,36.51,36.59,36.48,36.56,957100.0,26.5898,26.6481,26.568,26.6262,957100.0
2012-11-09 14:00:00,36.55,36.62,36.51,36.61,1328100.0,26.619,26.6699,26.5898,26.6627,1328100.0
2012-11-09 14:30:00,36.61,36.65,36.51,36.54,296300.0,26.6627,26.6918,26.5898,26.6117,296300.0
2012-11-09 15:00:00,36.54,36.58,36.5,36.57,255700.0,26.6117,26.6408,26.5825,26.6335,255700.0
2012-11-09 15:30:00,36.58,36.59,36.45,36.48,1377000.0,26.6408,26.6481,26.5461,26.568,1377000.0
2012-11-12 09:30:00,36.54,36.68,36.53,36.63,1345000.0,26.6117,26.7136,26.6044,26.6772,1345000.0
2012-11-12 10:00:00,36.63,36.65,36.57,36.62,962100.0,26.6772,26.6918,26.6335,26.6699,962100.0
2012-11-12 10:30:00,36.61,36.65,36.52,36.53,711900.0,26.6627,26.6918,26.5971,26.6044,711900.0
2012-11-12 11:00:00,36.53,36.58,36.52,36.58,546100.0,26.6044,26.6408,26.5971,26.6408,546100.0
2012-11-12 11:30:00,36.57,36.58,36.54,36.55,867600.0,26.6335,26.6408,26.6117,26.619,867600.0
2012-11-12 12:00:00,36.55,36.59,36.54,36.59,129100.0,26.619,26.6481,26.6117,26.6481,129100.0
2012-11-12 12:30:00,36.59,36.66,36.58,36.66,342300.0,26.6481,26.6991,26.6408,26.6991,342300.0
2012-11-12 13:00:00,36.66,36.74,36.66,36.73,515600.0,26.6991,26.7573,26.6991,26.7501,515600.0
2012-11-12 13:30:00,36.73,36.73,36.67,36.71,449900.0,26.7501,26.7501,26.7064,26.7355,449900.0
2012-11-12 14:00:00,36.71,36.73,36.66,36.7,530600.0,26.7355,26.7501,26.6991,26.7282,530600.0
2012-11-12 14:30:00,36.7,36.7,36.64,36.66,288400.0,26.7282,26.7282,26.6845,26.6991,288400.0
2012-11-12 15:00:00,36.66,36.67,36.61,36.64,447200.0,26.6991,26.7064,26.6627,26.6845,447200.0
2012-11-12 15:30:00,36.64,36.67,36.55,36.56,1838700.0,26.6845,26.7064,26.619,26.6262,1838700.0
2012-11-13 09:30:00,35.88,35.95,35.68,35.9,3388500.0,26.131,26.182,25.9853,26.1456,3388500.0
2012-11-13 10:00:00,35.9,35.91,35.65,35.8,3322800.0,26.1456,26.1529,25.9635,26.0727,3322800.0
2012-11-13 10:30:00,35.79,35.97,35.78,35.97,1499300.0,26.0655,26.1966,26.0582,26.1966,1499300.0
2012-11-13 11:00:00,35.97,36.03,35.95,35.99,1209000.0,26.1966,26.2403,26.182,26.2111,1209000.0
2012-11-13 11:30:00,35.99,36.06,35.96,36.05,818200.0,26.2111,26.2621,26.1893,26.2548,818200.0
2012-11-13 12:00:00,36.05,36.07,35.98,36.0,440300.0,26.2548,26.2694,26.2038,26.2184,440300.0
2012-11-13 12:30:00,35.99,36.0,35.93,35.95,748900.0,26.2111,26.2184,26.1674,26.182,748900.0
2012-11-13 13:00:00,35.96,36.08,35.95,36.06,696800.0,26.1893,26.2767,26.182,26.2621,696800.0
2012-11-13 13:30:00,36.06,36.13,36.03,36.12,930200.0,26.2621,26.3131,26.2403,26.3058,930200.0
2012-11-13 14:00:00,36.12,36.16,36.08,36.13,912900.0,26.3058,26.3349,26.2767,26.3131,912900.0
2012-11-13 14:30:00,36.13,36.13,36.05,36.09,1109500.0,26.3131,26.3131,26.2548,26.2839,1109500.0
2012-11-13 15:00:00,36.09,36.12,35.96,36.0,1359400.0,26.2839,26.3058,26.1893,26.2184,1359400.0
2012-11-13 15:30:00,36.01,36.03,35.96,35.96,4523300.0,26.2257,26.2403,26.1893,26.1893,4523300.0
2012-11-14 09:30:00,36.29,36.31,35.99,36.04,3239400.0,26.4296,26.4442,26.2111,26.2475,3239400.0
2012-11-14 10:00:00,36.04,36.11,35.92,35.92,1446900.0,26.2475,26.2985,26.1601,26.1601,1446900.0
2012-11-14 10:30:00,35.92,35.93,35.77,35.84,1864100.0,26.1601,26.1674,26.0509,26.1019,1864100.0
2012-11-14 11:00:00,35.83,35.94,35.79,35.94,1386400.0,26.0946,26.1747,26.0655,26.1747,1386400.0
2012-11-14 11:30:00,35.94,35.97,35.84,35.95,481300.0,26.1747,26.1966,26.1019,26.182,481300.0
2012-11-14 12:00:00,35.95,35.96,35.84,35.89,588900.0,26.182,26.1893,26.1019,26.1383,588900.0
2012-11-14 12:30:00,35.9,35.91,35.79,35.8,419300.0,26.1456,26.1529,26.0655,26.0727,419300.0
2012-11-14 13:00:00,35.8,35.91,35.75,35.87,796000.0,26.0727,26.1529,26.0363,26.1237,796000.0
2012-11-14 13:30:00,35.86,36.02,35.85,36.02,1920500.0,26.1164,26.233,26.1092,26.233,1920500.0
2012-11-14 14:00:00,36.01,36.07,35.82,35.91,1106400.0,26.2257,26.2694,26.0873,26.1529,1106400.0
2012-11-14 14:30:00,35.91,35.93,35.85,35.89,864700.0,26.1529,26.1674,26.1092,26.1383,864700.0
2012-11-14 15:00:00,35.88,35.89,35.76,35.83,1292800.0,26.131,26.1383,26.0436,26.0946,1292800.0
2012-11-14 15:30:00,35.83,35.86,35.69,35.74,3151100.0,26.0946,26.1164,25.9926,26.029,3151100.0
2012-11-15 09:30:00,35.6,35.75,35.5,35.54,1288000.0,25.9271,26.0363,25.8543,25.8834,1288000.0
2012-11-15 10:00:00,35.52,35.72,35.46,35.59,1340400.0,25.8688,26.0145,25.8251,25.9198,1340400.0
2012-11-15 10:30:00,35.59,35.64,35.56,35.57,1217500.0,25.9198,25.9562,25.898,25.9052,1217500.0
2012-11-15 11:00:00,35.56,35.63,35.53,35.58,949500.0,25.898,25.9489,25.8761,25.9125,949500.0
2012-11-15 11:30:00,35.58,35.6,35.47,35.51,481400.0,25.9125,25.9271,25.8324,25.8615,481400.0
2012-11-15 12:00:00,35.51,35.53,35.45,35.47,384100.0,25.8615,25.8761,25.8178,25.8324,384100.0
2012-11-15 12:30:00,35.47,35.54,35.45,35.5,394400.0,25.8324,25.8834,25.8178,25.8543,394400.0
2012-11-15 13:00:00,35.5,35.61,35.48,35.59,425100.0,25.8543,25.9344,25.8397,25.9198,425100.0
2012-11-15 13:30:00,35.6,35.78,35.58,35.7,1175000.0,25.9271,26.0582,25.9125,25.9999,1175000.0
2012-11-15 14:00:00,35.69,35.7,35.62,35.65,559900.0,25.9926,25.9999,25.9417,25.9635,559900.0
2012-11-15 14:30:00,35.66,35.75,35.6,35.7,769100.0,25.9708,26.0363,25.9271,25.9999,769100.0
2012-11-15 15:00:00,35.69,35.7,35.57,35.62,489800.0,25.9926,25.9999,25.9052,25.9417,489800.0
2012-11-15 15:30:00,35.63,35.77,35.59,35.7,1952900.0,25.9489,26.0509,25.9198,25.9999,1952900.0
2012-11-16 09:30:00,35.82,35.85,35.62,35.66,1654500.0,26.0873,26.1092,25.9417,25.9708,1654500.0
2012-11-16 10:00:00,35.66,35.68,35.46,35.64,1508400.0,25.9708,25.9853,25.8251,25.9562,1508400.0
2012-11-16 10:30:00,35.65,35.71,35.61,35.64,656500.0,25.9635,26.0072,25.9344,25.9562,656500.0
2012-11-16 11:00:00,35.64,35.69,35.49,35.52,685800.0,25.9562,25.9926,25.847,25.8688,685800.0
2012-11-16 11:30:00,35.52,35.83,35.5,35.82,1311500.0,25.8688,26.0946,25.8543,26.0873,1311500.0
2012-11-16 12:00:00,35.83,35.85,35.69,35.8,984800.0,26.0946,26.1092,25.9926,26.0727,984800.0
2012-11-16 12:30:00,35.8,35.88,35.76,35.77,926400.0,26.0727,26.131,26.0436,26.0509,926400.0
2012-11-16 13:00:00,35.77,35.79,35.68,35.77,641700.0,26.0509,26.0655,25.9853,26.0509,641700.0
2012-11-16 13:30:00,35.77,35.83,35.71,35.81,389400.0,26.0509,26.0946,26.0072,26.08,389400.0
2012-11-16 14:00:00,35.8,35.81,35.65,35.68,497400.0,26.0727,26.08,25.9635,25.9853,497400.0
2012-11-16 14:30:00,35.68,35.75,35.61,35.71,362200.0,25.9853,26.0363,25.9344,26.0072,362200.0
2012-11-16 15:00:00,35.71,35.79,35.68,35.77,534700.0,26.0072,26.0655,25.9853,26.0509,534700.0
2012-11-16 15:30:00,35.77,35.82,35.7,35.77,4211100.0,26.0509,26.0873,25.9999,26.0509,4211100.0
2012-11-19 09:30:00,36.36,36.48,36.3,36.46,2307100.0,26.4806,26.568,26.4369,26.5534,2307100.0
2012-11-19 10:00:00,36.47,36.61,36.4,36.51,2126200.0,26.5607,26.6627,26.5097,26.5898,2126200.0
2012-11-19 10:30:00,36.51,36.59,36.51,36.58,874100.0,26.5898,26.6481,26.5898,26.6408,874100.0
2012-11-19 11:00:00,36.58,36.62,36.55,36.62,687100.0,26.6408,26.6699,26.619,26.6699,687100.0
2012-11-19 11:30:00,36.62,36.63,36.55,36.61,535000.0,26.6699,26.6772,26.619,26.6627,535000.0
2012-11-19 12:00:00,36.61,36.65,36.6,36.64,581900.0,26.6627,26.6918,26.6554,26.6845,581900.0
2012-11-19 12:30:00,36.63,36.65,36.56,36.56,345000.0,26.6772,26.6918,26.6262,26.6262,345000.0
2012-11-19 13:00:00,36.56,36.57,36.47,36.48,512900.0,26.6262,26.6335,26.5607,26.568,512900.0
2012-11-19 13:30:00,36.48,36.52,36.45,36.52,645100.0,26.568,26.5971,26.5461,26.5971,645100.0
2012-11-19 14:00:00,36.52,36.55,36.51,36.54,355900.0,26.5971,26.619,26.5898,26.6117,355900.0
2012-11-19 14:30:00,36.54,36.61,36.53,36.59,353200.0,26.6117,26.6627,26.6044,26.6481,353200.0
2012-11-19 15:00:00,36.58,36.6,36.55,36.56,554800.0,26.6408,26.6554,26.619,26.6262,554800.0
2012-11-19 15:30:00,36.57,36.57,36.49,36.57,3512200.0,26.6335,26.6335,26.5753,26.6335,3512200.0
2012-11-20 09:30:00,36.1,36.1,35.95,36.0,2554700.0,26.2912,26.2912,26.182,26.2184,2554700.0
2012-11-20 10:00:00,36.0,36.07,35.95,36.01,1730400.0,26.2184,26.2694,26.182,26.2257,1730400.0
2012-11-20 10:30:00,36.0,36.06,35.93,35.95,1050900.0,26.2184,26.2621,26.1674,26.182,1050900.0
2012-11-20 11:00:00,35.95,36.01,35.93,36.0,432600.0,26.182,26.2257,26.1674,26.2184,432600.0
2012-11-20 11:30:00,36.0,36.05,35.97,36.02,812100.0,26.2184,26.2548,26.1966,26.233,812100.0
2012-11-20 12:00:00,36.01,36.04,35.96,35.99,704500.0,26.2257,26.2475,26.1893,26.2111,704500.0
2012-11-20 12:30:00,35.99,36.02,35.95,36.0,282100.0,26.2111,26.233,26.182,26.2184,282100.0
2012-11-20 13:00:00,36.0,36.0,35.8,35.81,624500.0,26.2184,26.2184,26.0727,26.08,624500.0
2012-11-20 13:30:00,35.81,36.0,35.81,35.98,453200.0,26.08,26.2184,26.08,26.2038,453200.0
2012-11-20 14:00:00,35.99,36.07,35.96,36.05,317700.0,26.2111,26.2694,26.1893,26.2548,317700.0
2012-11-20 14:30:00,36.06,36.09,36.02,36.05,539100.0,26.2621,26.2839,26.233,26.2548,539100.0
2012-11-20 15:00:00,36.05,36.12,36.03,36.09,402700.0,26.2548,26.3058,26.2403,26.2839,402700.0
2012-11-20 15:30:00,36.09,36.19,36.05,36.18,1947300.0,26.2839,26.3568,26.2548,26.3495,1947300.0
2012-11-21 09:30:00,36.62,36.65,36.49,36.5,2153000.0,26.6699,26.6918,26.5753,26.5825,2153000.0
2012-11-21 10:00:00,36.5,36.51,36.4,36.44,1181000.0,26.5825,26.5898,26.5097,26.5388,1181000.0
2012-11-21 10:30:00,36.45,36.53,36.41,36.52,842100.0,26.5461,26.6044,26.517,26.5971,842100.0
2012-11-21 11:00:00,36.52,36.59,36.5,36.58,497400.0,26.5971,26.6481,26.5825,26.6408,497400.0
2012-11-21 11:30:00,36.59,36.61,36.54,36.54,709900.0,26.6481,26.6627,26.6117,26.6117,709900.0
2012-11-21 12:00:00,36.54,36.59,36.52,36.57,913800.0,26.6117,26.6481,26.5971,26.6335,913800.0
2012-11-21 12:30:00,36.56,36.7,36.55,36.68,672100.0,26.6262,26.7282,26.619,26.7136,672100.0
2012-11-21 13:00:00,36.68,36.71,36.68,36.68,360400.0,26.7136,26.7355,26.7136,26.7136,360400.0
2012-11-21 13:30:00,36.69,36.73,36.68,36.71,425800.0,26.7209,26.7501,26.7136,26.7355,425800.0
2012-11-21 14:00:00,36.7,36.71,36.6,36.62,748100.0,26.7282,26.7355,26.6554,26.6699,748100.0
2012-11-21 14:30:00,36.63,36.64,36.6,36.63,603400.0,26.6772,26.6845,26.6554,26.6772,603400.0
2012-11-21 15:00:00,36.64,36.7,36.63,36.68,822200.0,26.6845,26.7282,26.6772,26.7136,822200.0
2012-11-21 15:30:00,36.68,36.69,36.56,36.61,3000700.0,26.7136,26.7209,26.6262,26.6627,3000700.0
2012-11-23 09:30:00,37.32,37.4,37.19,37.37,2397900.0,27.1797,27.238,27.0851,27.2162,2397900.0
2012-11-23 10:00:00,37.36,37.54,37.36,37.52,1175000.0,27.2089,27.34,27.2089,27.3254,1175000.0
2012-11-23 10:30:00,37.52,37.54,37.45,37.47,1295400.0,27.3254,27.34,27.2744,27.289,1295400.0
2012-11-23 11:00:00,37.47,37.52,37.45,37.45,1331500.0,27.289,27.3254,27.2744,27.2744,1331500.0
2012-11-23 11:30:00,37.45,37.46,37.38,37.4,944200.0,27.2744,27.2817,27.2234,27.238,944200.0
2012-11-23 12:00:00,37.39,37.41,37.34,37.37,653300.0,27.2307,27.2453,27.1943,27.2162,653300.0
2012-11-23 12:30:00,37.38,37.47,37.31,37.45,5592600.0,27.2234,27.289,27.1725,27.2744,5592600.0
2012-11-26 09:30:00,37.24,37.24,37.12,37.19,929300.0,27.1215,27.1215,27.0341,27.0851,929300.0
2012-11-26 10:00:00,37.2,37.26,37.17,37.22,788800.0,27.0923,27.136,27.0705,27.1069,788800.0
2012-11-26 10:30:00,37.23,37.26,37.16,37.16,726700.0,27.1142,27.136,27.0632,27.0632,726700.0
2012-11-26 11:00:00,37.16,37.18,37.09,37.12,527900.0,27.0632,27.0778,27.0122,27.0341,527900.0
2012-11-26 11:30:00,37.12,37.21,37.11,37.16,525400.0,27.0341,27.0996,27.0268,27.0632,525400.0
2012-11-26 12:00:00,37.16,37.23,37.16,37.2,389000.0,27.0632,27.1142,27.0632,27.0923,389000.0
2012-11-26 12:30:00,37.21,37.29,37.18,37.26,424200.0,27.0996,27.1579,27.0778,27.136,424200.0
2012-11-26 13:00:00,37.26,37.35,37.25,37.32,658400.0,27.136,27.2016,27.1288,27.1797,658400.0
2012-11-26 13:30:00,37.32,37.34,37.26,37.27,303400.0,27.1797,27.1943,27.136,27.1433,303400.0
2012-11-26 14:00:00,37.27,37.3,37.25,37.27,310500.0,27.1433,27.1652,27.1288,27.1433,310500.0
2012-11-26 14:30:00,37.27,37.35,37.27,37.31,351500.0,27.1433,27.2016,27.1433,27.1725,351500.0
2012-11-26 15:00:00,37.31,37.32,37.28,37.31,478400.0,27.1725,27.1797,27.1506,27.1725,478400.0
2012-11-26 15:30:00,37.32,37.35,37.29,37.33,1301500.0,27.1797,27.2016,27.1579,27.187,1301500.0
2012-11-27 09:30:00,37.05,37.16,37.0,37.1,1773800.0,26.9831,27.0632,26.9467,27.0195,1773800.0
2012-11-27 10:00:00,37.11,37.12,36.89,36.9,1704900.0,27.0268,27.0341,26.8666,26.8739,1704900.0
2012-11-27 10:30:00,36.9,37.01,36.86,37.01,1487800.0,26.8739,26.954,26.8447,26.954,1487800.0
2012-11-27 11:00:00,37.01,37.04,36.94,36.96,821800.0,26.954,26.9758,26.903,26.9176,821800.0
2012-11-27 11:30:00,36.96,37.05,36.95,37.05,434800.0,26.9176,26.9831,26.9103,26.9831,434800.0
2012-11-27 12:00:00,37.04,37.08,37.0,37.02,216000.0,26.9758,27.005,26.9467,26.9613,216000.0
2012-11-27 12:30:00,37.01,37.04,36.98,37.02,197800.0,26.954,26.9758,26.9321,26.9613,197800.0
2012-11-27 13:00:00,37.02,37.06,36.99,37.05,564800.0,26.9613,26.9904,26.9394,26.9831,564800.0
2012-11-27 13:30:00,37.05,37.05,37.0,37.03,391200.0,26.9831,26.9831,26.9467,26.9685,391200.0
2012-11-27 14:00:00,37.04,37.07,36.93,36.94,483900.0,26.9758,26.9977,26.8957,26.903,483900.0
2012-11-27 14:30:00,36.94,36.98,36.9,36.96,494200.0,26.903,26.9321,26.8739,26.9176,494200.0
2012-11-27 15:00:00,36.96,37.02,36.94,37.01,448900.0,26.9176,26.9613,26.903,26.954,448900.0
2012-11-27 15:30:00,37.01,37.03,36.86,36.89,2106900.0,26.954,26.9685,26.8447,26.8666,2106900.0
2012-11-28 09:30:00,36.45,36.48,36.26,36.4,2841700.0,26.5461,26.568,26.4078,26.5097,2841700.0
2012-11-28 10:00:00,36.4,36.54,36.25,36.48,1965000.0,26.5097,26.6117,26.4005,26.568,1965000.0
2012-11-28 10:30:00,36.49,36.69,36.47,36.66,1667500.0,26.5753,26.7209,26.5607,26.6991,1667500.0
2012-11-28 11:00:00,36.66,36.73,36.63,36.68,793600.0,26.6991,26.7501,26.6772,26.7136,793600.0
2012-11-28 11:30:00,36.68,36.7,36.61,36.69,744300.0,26.7136,26.7282,26.6627,26.7209,744300.0
2012-11-28 12:00:00,36.68,36.82,36.59,36.8,1259500.0,26.7136,26.8156,26.6481,26.801,1259500.0
2012-11-28 12:30:00,36.81,36.88,36.7,36.76,1776600.0,26.8083,26.8593,26.7282,26.7719,1776600.0
2012-11-28 13:00:00,36.75,36.76,36.7,36.74,364500.0,26.7646,26.7719,26.7282,26.7573,364500.0
2012-11-28 13:30:00,36.74,36.8,36.72,36.74,560200.0,26.7573,26.801,26.7428,26.7573,560200.0
2012-11-28 14:00:00,36.74,36.76,36.7,36.7,252900.0,26.7573,26.7719,26.7282,26.7282,252900.0
2012-11-28 14:30:00,36.7,36.76,36.69,36.74,257400.0,26.7282,26.7719,26.7209,26.7573,257400.0
2012-11-28 15:00:00,36.75,36.8,36.72,36.8,366600.0,26.7646,26.801,26.7428,26.801,366600.0
2012-11-28 15:30:00,36.79,36.88,36.79,36.84,1697600.0,26.7938,26.8593,26.7938,26.8302,1697600.0
2012-11-29 09:30:00,37.05,37.15,36.95,37.0,2408900.0,26.9831,27.0559,26.9103,26.9467,2408900.0
2012-11-29 10:00:00,37.0,37.05,36.84,36.94,1286700.0,26.9467,26.9831,26.8302,26.903,1286700.0
2012-11-29 10:30:00,36.94,36.97,36.86,36.94,694900.0,26.903,26.9248,26.8447,26.903,694900.0
2012-11-29 11:00:00,36.95,36.98,36.93,36.95,360300.0,26.9103,26.9321,26.8957,26.9103,360300.0
2012-11-29 11:30:00,36.95,36.96,36.76,36.88,794300.0,26.9103,26.9176,26.7719,26.8593,794300.0
2012-11-29 12:00:00,36.88,36.95,36.83,36.9,1252500.0,26.8593,26.9103,26.8229,26.8739,1252500.0
2012-11-29 12:30:00,36.89,36.92,36.83,36.84,1077500.0,26.8666,26.8884,26.8229,26.8302,1077500.0
2012-11-29 13:00:00,36.84,36.92,36.81,36.91,1582000.0,26.8302,26.8884,26.8083,26.8811,1582000.0
2012-11-29 13:30:00,36.91,36.96,36.91,36.94,705400.0,26.8811,26.9176,26.8811,26.903,705400.0
2012-11-29 14:00:00,36.94,36.96,36.88,36.89,550200.0,26.903,26.9176,26.8593,26.8666,550200.0
2012-11-29 14:30:00,36.89,36.93,36.88,36.9,427700.0,26.8666,26.8957,26.8593,26.8739,427700.0
2012-11-29 15:00:00,36.9,36.91,36.81,36.85,765200.0,26.8739,26.8811,26.8083,26.8374,765200.0
2012-11-29 15:30:00,36.85,36.88,36.79,36.86,1855200.0,26.8374,26.8593,26.7938,26.8447,1855200.0
2012-11-30 09:30:00,37.27,37.3,37.1,37.21,2126200.0,27.1433,27.1652,27.0195,27.0996,2126200.0
2012-11-30 10:00:00,37.21,37.27,37.14,37.19,1067300.0,27.0996,27.1433,27.0487,27.0851,1067300.0
2012-11-30 10:30:00,37.2,37.21,37.09,37.15,1816300.0,27.0923,27.0996,27.0122,27.0559,1816300.0
2012-11-30 11:00:00,37.14,37.2,37.1,37.11,805100.0,27.0487,27.0923,27.0195,27.0268,805100.0
2012-11-30 11:30:00,37.11,37.13,37.05,37.12,556800.0,27.0268,27.0414,26.9831,27.0341,556800.0
2012-11-30 12:00:00,37.13,37.17,37.1,37.16,219200.0,27.0414,27.0705,27.0195,27.0632,219200.0
2012-11-30 12:30:00,37.16,37.27,37.16,37.2,1180100.0,27.0632,27.1433,27.0632,27.0923,1180100.0
2012-11-30 13:00:00,37.21,37.26,37.2,37.24,328700.0,27.0996,27.136,27.0923,27.1215,328700.0
2012-11-30 13:30:00,37.25,37.25,37.19,37.21,351300.0,27.1288,27.1288,27.0851,27.0996,351300.0
2012-11-30 14:00:00,37.21,37.27,37.2,37.24,293100.0,27.0996,27.1433,27.0923,27.1215,293100.0
2012-11-30 14:30:00,37.24,37.25,37.18,37.18,639400.0,27.1215,27.1288,27.0778,27.0778,639400.0
2012-11-30 15:00:00,37.18,37.23,37.16,37.18,515900.0,27.0778,27.1142,27.0632,27.0778,515900.0
2012-11-30 15:30:00,37.19,37.26,37.13,37.14,2946500.0,27.0851,27.136,27.0414,27.0487,2946500.0
2012-12-03 09:30:00,37.0,37.0,36.89,36.93,1410600.0,26.9467,26.9467,26.8666,26.8957,1410600.0
2012-12-03 10:00:00,36.91,36.97,36.84,36.84,1452700.0,26.8811,26.9248,26.8302,26.8302,1452700.0
2012-12-03 10:30:00,36.85,36.88,36.8,36.82,823900.0,26.8374,26.8593,26.801,26.8156,823900.0
2012-12-03 11:00:00,36.82,36.85,36.79,36.79,539500.0,26.8156,26.8374,26.7938,26.7938,539500.0
2012-12-03 11:30:00,36.8,36.9,36.76,36.88,883200.0,26.801,26.8739,26.7719,26.8593,883200.0
2012-12-03 12:00:00,36.89,36.96,36.87,36.95,661600.0,26.8666,26.9176,26.852,26.9103,661600.0
2012-12-03 12:30:00,36.95,36.96,36.88,36.89,302600.0,26.9103,26.9176,26.8593,26.8666,302600.0
2012-12-03 13:00:00,36.88,36.88,36.81,36.84,411300.0,26.8593,26.8593,26.8083,26.8302,411300.0
2012-12-03 13:30:00,36.84,36.84,36.76,36.8,436800.0,26.8302,26.8302,26.7719,26.801,436800.0
2012-12-03 14:00:00,36.8,36.85,36.78,36.78,772700.0,26.801,26.8374,26.7865,26.7865,772700.0
2012-12-03 14:30:00,36.78,36.8,36.73,36.78,648600.0,26.7865,26.801,26.7501,26.7865,648600.0
2012-12-03 15:00:00,36.78,36.85,36.72,36.77,730000.0,26.7865,26.8374,26.7428,26.7792,730000.0
2012-12-03 15:30:00,36.77,36.87,36.76,36.8,2810100.0,26.7792,26.852,26.7719,26.801,2810100.0
2012-12-04 09:30:00,37.02,37.28,36.98,37.19,2758400.0,26.9613,27.1506,26.9321,27.0851,2758400.0
2012-12-04 10:00:00,37.18,37.3,37.16,37.18,1269200.0,27.0778,27.1652,27.0632,27.0778,1269200.0
2012-12-04 10:30:00,37.18,37.19,37.13,37.18,719400.0,27.0778,27.0851,27.0414,27.0778,719400.0
2012-12-04 11:00:00,37.18,37.19,37.07,37.09,768800.0,27.0778,27.0851,26.9977,27.0122,768800.0
2012-12-04 11:30:00,37.09,37.17,37.07,37.13,618700.0,27.0122,27.0705,26.9977,27.0414,618700.0
2012-12-04 12:00:00,37.13,37.15,37.05,37.14,337500.0,27.0414,27.0559,26.9831,27.0487,337500.0
2012-12-04 12:30:00,37.14,37.17,37.08,37.11,537900.0,27.0487,27.0705,27.005,27.0268,537900.0
2012-12-04 13:00:00,37.1,37.14,37.05,37.11,408600.0,27.0195,27.0487,26.9831,27.0268,408600.0
2012-12-04 13:30:00,37.11,37.24,37.09,37.2,626800.0,27.0268,27.1215,27.0122,27.0923,626800.0
2012-12-04 14:00:00,37.21,37.23,37.18,37.2,622500.0,27.0996,27.1142,27.0778,27.0923,622500.0
2012-12-04 14:30:00,37.2,37.26,37.16,37.2,1957700.0,27.0923,27.136,27.0632,27.0923,1957700.0
2012-12-04 15:00:00,37.2,37.27,37.16,37.18,857700.0,27.0923,27.1433,27.0632,27.0778,857700.0
2012-12-04 15:30:00,37.19,37.19,37.0,37.0,3203000.0,27.0851,27.0851,26.9467,26.9467,3203000.0
2012-12-05 09:30:00,37.99,38.09,37.88,38.01,4182600.0,27.6677,27.7405,27.5876,27.6823,4182600.0
2012-12-05 10:00:00,38.02,38.29,38.01,38.18,5957400.0,27.6895,27.8862,27.6823,27.8061,5957400.0
2012-12-05 10:30:00,38.18,38.26,38.04,38.09,2406200.0,27.8061,27.8643,27.7041,27.7405,2406200.0
2012-12-05 11:00:00,38.09,38.22,38.07,38.18,1609700.0,27.7405,27.8352,27.726,27.8061,1609700.0
2012-12-05 11:30:00,38.18,38.32,38.18,38.29,1362800.0,27.8061,27.908,27.8061,27.8862,1362800.0
2012-12-05 12:00:00,38.3,38.38,38.3,38.32,973800.0,27.8935,27.9517,27.8935,27.908,973800.0
2012-12-05 12:30:00,38.31,38.45,38.31,38.41,1584200.0,27.9007,28.0027,27.9007,27.9736,1584200.0
2012-12-05 13:00:00,38.41,38.41,38.35,38.37,933800.0,27.9736,27.9736,27.9299,27.9444,933800.0
2012-12-05 13:30:00,38.37,38.39,38.35,38.35,740000.0,27.9444,27.959,27.9299,27.9299,740000.0
2012-12-05 14:00:00,38.35,38.4,38.34,38.34,741100.0,27.9299,27.9663,27.9226,27.9226,741100.0
2012-12-05 14:30:00,38.34,38.38,38.28,38.29,1016200.0,27.9226,27.9517,27.8789,27.8862,1016200.0
2012-12-05 15:00:00,38.29,38.35,38.25,38.25,1519700.0,27.8862,27.9299,27.8571,27.8571,1519700.0
2012-12-05 15:30:00,38.25,38.26,38.06,38.1,4599400.0,27.8571,27.8643,27.7187,27.7478,4599400.0
2012-12-06 09:30:00,38.03,38.11,37.98,38.0,3132400.0,27.6968,27.7551,27.6604,27.675,3132400.0
2012-12-06 10:00:00,38.0,38.04,37.92,38.02,1422600.0,27.675,27.7041,27.6167,27.6895,1422600.0
2012-12-06 10:30:00,38.02,38.13,37.99,38.1,666200.0,27.6895,27.7697,27.6677,27.7478,666200.0
2012-12-06 11:00:00,38.1,38.13,38.04,38.07,608600.0,27.7478,27.7697,27.7041,27.726,608600.0
2012-12-06 11:30:00,38.07,38.14,38.07,38.12,542100.0,27.726,27.7769,27.726,27.7624,542100.0
2012-12-06 12:00:00,38.12,38.16,38.04,38.06,1257200.0,27.7624,27.7915,27.7041,27.7187,1257200.0
2012-12-06 12:30:00,38.05,38.09,38.04,38.05,251400.0,27.7114,27.7405,27.7041,27.7114,251400.0
2012-12-06 13:00:00,38.04,38.13,38.03,38.12,275700.0,27.7041,27.7697,27.6968,27.7624,275700.0
2012-12-06 13:30:00,38.12,38.18,38.11,38.17,404200.0,27.7624,27.8061,27.7551,27.7988,404200.0
2012-12-06 14:00:00,38.17,38.2,38.14,38.2,1430600.0,27.7988,27.8206,27.7769,27.8206,1430600.0
2012-12-06 14:30:00,38.2,38.27,38.19,38.26,1661600.0,27.8206,27.8716,27.8134,27.8643,1661600.0
2012-12-06 15:00:00,38.26,38.27,38.24,38.27,1144700.0,27.8643,27.8716,27.8498,27.8716,1144700.0
2012-12-06 15:30:00,38.27,38.3,38.23,38.29,3860900.0,27.8716,27.8935,27.8425,27.8862,3860900.0
2012-12-07 09:30:00,38.42,38.45,38.36,38.41,2427600.0,27.9809,28.0027,27.9372,27.9736,2427600.0
2012-12-07 10:00:00,38.41,38.45,38.31,38.33,1520100.0,27.9736,28.0027,27.9007,27.9153,1520100.0
2012-12-07 10:30:00,38.34,38.39,38.32,38.37,1208500.0,27.9226,27.959,27.908,27.9444,1208500.0
2012-12-07 11:00:00,38.38,38.41,38.3,38.4,1577400.0,27.9517,27.9736,27.8935,27.9663,1577400.0
2012-12-07 11:30:00,38.4,38.43,38.36,38.37,662500.0,27.9663,27.9881,27.9372,27.9444,662500.0
2012-12-07 12:00:00,38.38,38.45,38.38,38.4,762900.0,27.9517,28.0027,27.9517,27.9663,762900.0
2012-12-07 12:30:00,38.4,38.4,38.34,38.37,904800.0,27.9663,27.9663,27.9226,27.9444,904800.0
2012-12-07 13:00:00,38.37,38.43,38.36,38.4,745100.0,27.9444,27.9881,27.9372,27.9663,745100.0
2012-12-07 13:30:00,38.4,38.41,38.36,38.39,216600.0,27.9663,27.9736,27.9372,27.959,216600.0
2012-12-07 14:00:00,38.39,38.45,38.38,38.43,244900.0,27.959,28.0027,27.9517,27.9881,244900.0
2012-12-07 14:30:00,38.43,38.46,38.42,38.44,184300.0,27.9881,28.01,27.9809,27.9954,184300.0
2012-12-07 15:00:00,38.45,38.49,38.43,38.46,667600.0,28.0027,28.0318,27.9881,28.01,667600.0
2012-12-07 15:30:00,38.46,38.52,38.41,38.42,1987700.0,28.01,28.0537,27.9736,27.9809,1987700.0
2012-12-10 09:30:00,38.63,38.75,38.6,38.66,3310500.0,28.1338,28.2212,28.112,28.1557,3310500.0
2012-12-10 10:00:00,38.66,38.76,38.63,38.75,1921100.0,28.1557,28.2285,28.1338,28.2212,1921100.0
2012-12-10 10:30:00,38.75,38.87,38.75,38.87,1503300.0,28.2212,28.3086,28.2212,28.3086,1503300.0
2012-12-10 11:00:00,38.87,38.95,38.83,38.94,2170100.0,28.3086,28.3669,28.2795,28.3596,2170100.0
2012-12-10 11:30:00,38.94,38.96,38.88,38.88,647200.0,28.3596,28.3741,28.3159,28.3159,647200.0
2012-12-10 12:00:00,38.89,38.96,38.88,38.93,1135100.0,28.3232,28.3741,28.3159,28.3523,1135100.0
2012-12-10 12:30:00,38.93,38.97,38.9,38.9,1035100.0,28.3523,28.3814,28.3304,28.3304,1035100.0
2012-12-10 13:00:00,38.9,38.93,38.86,38.87,594300.0,28.3304,28.3523,28.3013,28.3086,594300.0
2012-12-10 13:30:00,38.87,38.88,38.8,38.8,546800.0,28.3086,28.3159,28.2576,28.2576,546800.0
2012-12-10 14:00:00,38.8,38.82,38.78,38.79,782200.0,28.2576,28.2722,28.243,28.2503,782200.0
2012-12-10 14:30:00,38.79,38.8,38.73,38.8,898500.0,28.2503,28.2576,28.2066,28.2576,898500.0
2012-12-10 15:00:00,38.79,38.83,38.77,38.82,831900.0,28.2503,28.2795,28.2358,28.2722,831900.0
2012-12-10 15:30:00,38.82,38.83,38.75,38.76,2641100.0,28.2722,28.2795,28.2212,28.2285,2641100.0
2012-12-11 09:30:00,38.66,38.81,38.65,38.8,1916000.0,28.1557,28.2649,28.1484,28.2576,1916000.0
2012-12-11 10:00:00,38.8,38.86,38.78,38.8,1486600.0,28.2576,28.3013,28.243,28.2576,1486600.0
2012-12-11 10:30:00,38.8,38.84,38.78,38.79,1122600.0,28.2576,28.2867,28.243,28.2503,1122600.0
2012-12-11 11:00:00,38.79,38.92,38.77,38.89,973500.0,28.2503,28.345,28.2358,28.3232,973500.0
2012-12-11 11:30:00,38.89,38.96,38.86,38.92,1328000.0,28.3232,28.3741,28.3013,28.345,1328000.0
2012-12-11 12:00:00,38.93,38.97,38.86,38.95,900800.0,28.3523,28.3814,28.3013,28.3669,900800.0
2012-12-11 12:30:00,38.96,39.01,38.93,39.0,1216400.0,28.3741,28.4106,28.3523,28.4033,1216400.0
2012-12-11 13:00:00,39.0,39.01,38.95,38.96,1179400.0,28.4033,28.4106,28.3669,28.3741,1179400.0
2012-12-11 13:30:00,38.96,38.99,38.95,38.97,455600.0,28.3741,28.396,28.3669,28.3814,455600.0
2012-12-11 14:00:00,38.97,38.99,38.96,38.99,537100.0,28.3814,28.396,28.3741,28.396,537100.0
2012-12-11 14:30:00,38.98,38.99,38.91,38.91,525700.0,28.3887,28.396,28.3377,28.3377,525700.0
2012-12-11 15:00:00,38.91,38.91,38.78,38.87,730600.0,28.3377,28.3377,28.243,28.3086,730600.0
2012-12-11 15:30:00,38.86,38.9,38.81,38.81,2702600.0,28.3013,28.3304,28.2649,28.2649,2702600.0
2012-12-12 09:30:00,39.21,39.27,39.17,39.19,3417600.0,28.5562,28.5999,28.5271,28.5416,3417600.0
2012-12-12 10:00:00,39.2,39.2,39.08,39.16,1446100.0,28.5489,28.5489,28.4615,28.5198,1446100.0
2012-12-12 10:30:00,39.15,39.16,39.08,39.1,801000.0,28.5125,28.5198,28.4615,28.4761,801000.0
2012-12-12 11:00:00,39.09,39.12,39.05,39.12,1004100.0,28.4688,28.4907,28.4397,28.4907,1004100.0
2012-12-12 11:30:00,39.12,39.13,39.06,39.07,541700.0,28.4907,28.4979,28.447,28.4542,541700.0
2012-12-12 12:00:00,39.07,39.1,39.06,39.08,352900.0,28.4542,28.4761,28.447,28.4615,352900.0
2012-12-12 12:30:00,39.09,39.35,39.04,39.3,1904600.0,28.4688,28.6582,28.4324,28.6218,1904600.0
2012-12-12 13:00:00,39.3,39.33,39.24,39.3,863200.0,28.6218,28.6436,28.5781,28.6218,863200.0
2012-12-12 13:30:00,39.29,39.31,39.25,39.26,313000.0,28.6145,28.629,28.5853,28.5926,313000.0
2012-12-12 14:00:00,39.27,39.28,39.17,39.2,615800.0,28.5999,28.6072,28.5271,28.5489,615800.0
2012-12-12 14:30:00,39.2,39.2,39.14,39.16,459500.0,28.5489,28.5489,28.5052,28.5198,459500.0
2012-12-12 15:00:00,39.16,39.16,39.05,39.06,794800.0,28.5198,28.5198,28.4397,28.447,794800.0
2012-12-12 15:30:00,39.07,39.09,38.99,39.0,1619500.0,28.4542,28.4688,28.396,28.4033,1619500.0
2012-12-13 09:30:00,38.83,38.85,38.73,38.8,2048100.0,28.2795,28.294,28.2066,28.2576,2048100.0
2012-12-13 10:00:00,38.81,38.9,38.79,38.87,913400.0,28.2649,28.3304,28.2503,28.3086,913400.0
2012-12-13 10:30:00,38.88,38.9,38.83,38.83,946200.0,28.3159,28.3304,28.2795,28.2795,946200.0
2012-12-13 11:00:00,38.84,38.85,38.73,38.77,1028800.0,28.2867,28.294,28.2066,28.2358,1028800.0
2012-12-13 11:30:00,38.78,38.84,38.76,38.82,504200.0,28.243,28.2867,28.2285,28.2722,504200.0
2012-12-13 12:00:00,38.82,38.83,38.66,38.66,872400.0,28.2722,28.2795,28.1557,28.1557,872400.0
2012-12-13 12:30:00,38.66,38.69,38.59,38.61,742600.0,28.1557,28.1775,28.1047,28.1192,742600.0
2012-12-13 13:00:00,38.62,38.63,38.57,38.61,688600.0,28.1265,28.1338,28.0901,28.1192,688600.0
2012-12-13 13:30:00,38.61,38.62,38.54,38.62,1136700.0,28.1192,28.1265,28.0683,28.1265,1136700.0
2012-12-13 14:00:00,38.62,38.65,38.55,38.58,986700.0,28.1265,28.1484,28.0755,28.0974,986700.0
2012-12-13 14:30:00,38.58,38.63,38.57,38.59,666200.0,28.0974,28.1338,28.0901,28.1047,666200.0
2012-12-13 15:00:00,38.59,38.59,38.55,38.58,716900.0,28.1047,28.1047,28.0755,28.0974,716900.0
2012-12-13 15:30:00,38.58,38.69,38.57,38.67,2809500.0,28.0974,28.1775,28.0901,28.1629,2809500.0
2012-12-14 09:30:00,39.26,39.37,39.19,39.29,2235100.0,28.5926,28.6727,28.5416,28.6145,2235100.0
2012-12-14 10:00:00,39.29,39.33,39.23,39.3,1707100.0,28.6145,28.6436,28.5708,28.6218,1707100.0
2012-12-14 10:30:00,39.3,39.38,39.3,39.33,952700.0,28.6218,28.68,28.6218,28.6436,952700.0
2012-12-14 11:00:00,39.33,39.39,39.31,39.36,1233600.0,28.6436,28.6873,28.629,28.6655,1233600.0
2012-12-14 11:30:00,39.36,39.36,39.26,39.32,876900.0,28.6655,28.6655,28.5926,28.6363,876900.0
2012-12-14 12:00:00,39.32,39.41,39.32,39.38,834500.0,28.6363,28.7019,28.6363,28.68,834500.0
2012-12-14 12:30:00,39.38,39.46,39.37,39.41,597000.0,28.68,28.7383,28.6727,28.7019,597000.0
2012-12-14 13:00:00,39.41,39.43,39.38,39.41,443900.0,28.7019,28.7164,28.68,28.7019,443900.0
2012-12-14 13:30:00,39.41,39.46,39.4,39.44,400000.0,28.7019,28.7383,28.6946,28.7237,400000.0
2012-12-14 14:00:00,39.43,39.44,39.39,39.4,428900.0,28.7164,28.7237,28.6873,28.6946,428900.0
2012-12-14 14:30:00,39.4,39.43,39.37,39.38,640600.0,28.6946,28.7164,28.6727,28.68,640600.0
2012-12-14 15:00:00,39.38,39.38,39.29,39.34,880100.0,28.68,28.68,28.6145,28.6509,880100.0
2012-12-14 15:30:00,39.34,39.39,39.28,39.34,2412800.0,28.6509,28.6873,28.6072,28.6509,2412800.0
2012-12-17 09:30:00,39.32,39.32,39.21,39.28,1673400.0,28.6989,28.6989,28.6186,28.6697,1673400.0
2012-12-17 10:00:00,39.29,39.33,39.23,39.24,1081200.0,28.677,28.7062,28.6332,28.6405,1081200.0
2012-12-17 10:30:00,39.25,39.3,39.24,39.24,551700.0,28.6478,28.6843,28.6405,28.6405,551700.0
2012-12-17 11:00:00,39.24,39.33,39.23,39.25,603700.0,28.6405,28.7062,28.6332,28.6478,603700.0
2012-12-17 11:30:00,39.25,39.38,39.24,39.32,654700.0,28.6478,28.7427,28.6405,28.6989,654700.0
2012-12-17 12:00:00,39.32,39.38,39.31,39.37,334900.0,28.6989,28.7427,28.6916,28.7354,334900.0
2012-12-17 12:30:00,39.36,39.37,39.34,39.34,591800.0,28.7281,28.7354,28.7135,28.7135,591800.0
2012-12-17 13:00:00,39.34,39.39,39.34,39.38,453400.0,28.7135,28.75,28.7135,28.7427,453400.0
2012-12-17 13:30:00,39.38,39.39,39.32,39.33,565000.0,28.7427,28.75,28.6989,28.7062,565000.0
2012-12-17 14:00:00,39.34,39.38,39.24,39.27,507000.0,28.7135,28.7427,28.6405,28.6624,507000.0
2012-12-17 14:30:00,39.27,39.29,39.22,39.25,650700.0,28.6624,28.677,28.6259,28.6478,650700.0
2012-12-17 15:00:00,39.25,39.26,39.21,39.25,1139400.0,28.6478,28.6551,28.6186,28.6478,1139400.0
2012-12-17 15:30:00,39.24,39.36,39.24,39.35,2268600.0,28.6405,28.7281,28.6405,28.7208,2268600.0
2012-12-18 09:30:00,39.21,39.21,39.1,39.13,2183700.0,28.6186,28.6186,28.5384,28.5603,2183700.0
2012-12-18 10:00:00,39.13,39.15,39.04,39.14,1467500.0,28.5603,28.5749,28.4946,28.5676,1467500.0
2012-12-18 10:30:00,39.15,39.33,39.14,39.31,1662400.0,28.5749,28.7062,28.5676,28.6916,1662400.0
2012-12-18 11:00:00,39.31,39.43,39.29,39.4,754600.0,28.6916,28.7792,28.677,28.7573,754600.0
2012-12-18 11:30:00,39.4,39.42,39.39,39.39,738300.0,28.7573,28.7719,28.75,28.75,738300.0
2012-12-18 12:00:00,39.4,39.46,39.39,39.45,585100.0,28.7573,28.8011,28.75,28.7938,585100.0
2012-12-18 12:30:00,39.45,39.55,39.45,39.54,514300.0,28.7938,28.8668,28.7938,28.8595,514300.0
2012-12-18 13:00:00,39.54,39.55,39.49,39.51,412900.0,28.8595,28.8668,28.823,28.8376,412900.0
2012-12-18 13:30:00,39.51,39.55,39.48,39.5,788400.0,28.8376,28.8668,28.8157,28.8303,788400.0
2012-12-18 14:00:00,39.5,39.5,39.43,39.44,538600.0,28.8303,28.8303,28.7792,28.7865,538600.0
2012-12-18 14:30:00,39.43,39.5,39.43,39.48,838300.0,28.7792,28.8303,28.7792,28.8157,838300.0
2012-12-18 15:00:00,39.47,39.51,39.42,39.44,752200.0,28.8084,28.8376,28.7719,28.7865,752200.0
2012-12-18 15:30:00,39.44,39.62,39.42,39.54,2425100.0,28.7865,28.9179,28.7719,28.8595,2425100.0
2012-12-19 09:30:00,39.54,39.59,39.49,39.51,1343200.0,28.8595,28.896,28.823,28.8376,1343200.0
2012-12-19 10:00:00,39.52,39.55,39.45,39.49,1633500.0,28.8449,28.8668,28.7938,28.823,1633500.0
2012-12-19 10:30:00,39.49,39.54,39.47,39.51,1001100.0,28.823,28.8595,28.8084,28.8376,1001100.0
2012-12-19 11:00:00,39.5,39.59,39.5,39.58,640300.0,28.8303,28.896,28.8303,28.8887,640300.0
2012-12-19 11:30:00,39.58,39.63,39.57,39.59,453700.0,28.8887,28.9252,28.8814,28.896,453700.0
2012-12-19 12:00:00,39.59,39.61,39.55,39.59,350100.0,28.896,28.9106,28.8668,28.896,350100.0
2012-12-19 12:30:00,39.59,39.65,39.57,39.6,224900.0,28.896,28.9398,28.8814,28.9033,224900.0
2012-12-19 13:00:00,39.6,39.61,39.56,39.59,557400.0,28.9033,28.9106,28.8741,28.896,557400.0
2012-12-19 13:30:00,39.59,39.6,39.54,39.57,544100.0,28.896,28.9033,28.8595,28.8814,544100.0
2012-12-19 14:00:00,39.56,39.56,39.51,39.55,913000.0,28.8741,28.8741,28.8376,28.8668,913000.0
2012-12-19 14:30:00,39.55,39.55,39.46,39.5,857400.0,28.8668,28.8668,28.8011,28.8303,857400.0
2012-12-19 15:00:00,39.49,39.53,39.48,39.51,471100.0,28.823,28.8522,28.8157,28.8376,471100.0
2012-12-19 15:30:00,39.51,39.58,39.44,39.46,1829100.0,28.8376,28.8887,28.7865,28.8011,1829100.0
2012-12-20 09:30:00,39.61,39.61,39.45,39.48,926500.0,28.9106,28.9106,28.7938,28.8157,926500.0
2012-12-20 10:00:00,39.48,39.68,39.45,39.64,1311500.0,28.8157,28.9617,28.7938,28.9325,1311500.0
2012-12-20 10:30:00,39.64,39.7,39.61,39.66,563600.0,28.9325,28.9763,28.9106,28.9471,563600.0
2012-12-20 11:00:00,39.65,39.66,39.57,39.58,361000.0,28.9398,28.9471,28.8814,28.8887,361000.0
2012-12-20 11:30:00,39.58,39.63,39.57,39.59,345400.0,28.8887,28.9252,28.8814,28.896,345400.0
2012-12-20 12:00:00,39.6,39.62,39.58,39.58,204600.0,28.9033,28.9179,28.8887,28.8887,204600.0
2012-12-20 12:30:00,39.58,39.63,39.58,39.63,145800.0,28.8887,28.9252,28.8887,28.9252,145800.0
2012-12-20 13:00:00,39.62,39.66,39.58,39.66,264700.0,28.9179,28.9471,28.8887,28.9471,264700.0
2012-12-20 13:30:00,39.65,39.8,39.65,39.77,866300.0,28.9398,29.0493,28.9398,29.0274,866300.0
2012-12-20 14:00:00,39.77,39.79,39.71,39.76,315100.0,29.0274,29.042,28.9836,29.0201,315100.0
2012-12-20 14:30:00,39.76,39.79,39.75,39.78,499400.0,29.0201,29.042,29.0128,29.0347,499400.0
2012-12-20 15:00:00,39.77,39.78,39.69,39.71,409700.0,29.0274,29.0347,28.969,28.9836,409700.0
2012-12-20 15:30:00,39.72,39.78,39.71,39.75,1426300.0,28.9909,29.0347,28.9836,29.0128,1426300.0
2012-12-21 09:30:00,38.93,39.09,38.88,39.05,1949900.0,28.4143,28.5311,28.3778,28.5019,1949900.0
2012-12-21 10:00:00,39.05,39.15,39.0,39.13,1139800.0,28.5019,28.5749,28.4654,28.5603,1139800.0
2012-12-21 10:30:00,39.12,39.14,39.05,39.05,1262700.0,28.553,28.5676,28.5019,28.5019,1262700.0
2012-12-21 11:00:00,39.06,39.1,39.01,39.05,1033800.0,28.5092,28.5384,28.4727,28.5019,1033800.0
2012-12-21 11:30:00,39.04,39.05,38.9,39.01,905900.0,28.4946,28.5019,28.3924,28.4727,905900.0
2012-12-21 12:00:00,39.01,39.04,38.94,38.97,556800.0,28.4727,28.4946,28.4216,28.4435,556800.0
2012-12-21 12:30:00,38.97,39.03,38.94,39.02,491000.0,28.4435,28.4873,28.4216,28.48,491000.0
2012-12-21 13:00:00,39.02,39.07,39.0,39.07,527800.0,28.48,28.5165,28.4654,28.5165,527800.0
2012-12-21 13:30:00,39.06,39.14,39.04,39.1,455200.0,28.5092,28.5676,28.4946,28.5384,455200.0
2012-12-21 14:00:00,39.1,39.12,39.07,39.09,628900.0,28.5384,28.553,28.5165,28.5311,628900.0
2012-12-21 14:30:00,39.09,39.11,39.05,39.09,303800.0,28.5311,28.5457,28.5019,28.5311,303800.0
2012-12-21 15:00:00,39.1,39.11,39.06,39.1,680600.0,28.5384,28.5457,28.5092,28.5384,680600.0
2012-12-21 15:30:00,39.1,39.22,39.09,39.22,2207400.0,28.5384,28.6259,28.5311,28.6259,2207400.0
2012-12-24 09:30:00,39.17,39.23,39.11,39.14,1145700.0,28.5894,28.6332,28.5457,28.5676,1145700.0
2012-12-24 10:00:00,39.13,39.15,39.09,39.09,404800.0,28.5603,28.5749,28.5311,28.5311,404800.0
2012-12-24 10:30:00,39.09,39.12,39.06,39.06,243500.0,28.5311,28.553,28.5092,28.5092,243500.0
2012-12-24 11:00:00,39.06,39.08,39.01,39.07,768500.0,28.5092,28.5238,28.4727,28.5165,768500.0
2012-12-24 11:30:00,39.07,39.2,39.07,39.18,1041200.0,28.5165,28.6113,28.5165,28.5967,1041200.0
2012-12-24 12:00:00,39.18,39.2,39.14,39.17,421400.0,28.5967,28.6113,28.5676,28.5894,421400.0
2012-12-24 12:30:00,39.17,39.19,39.1,39.15,573600.0,28.5894,28.604,28.5384,28.5749,573600.0
2012-12-26 09:30:00,39.53,39.59,39.41,39.55,963300.0,28.8522,28.896,28.7646,28.8668,963300.0
2012-12-26 10:00:00,39.55,39.66,39.55,39.65,1485600.0,28.8668,28.9471,28.8668,28.9398,1485600.0
2012-12-26 10:30:00,39.66,39.68,39.59,39.59,919200.0,28.9471,28.9617,28.896,28.896,919200.0
2012-12-26 11:00:00,39.59,39.61,39.51,39.53,965300.0,28.896,28.9106,28.8376,28.8522,965300.0
2012-12-26 11:30:00,39.54,39.59,39.5,39.58,491100.0,28.8595,28.896,28.8303,28.8887,491100.0
2012-12-26 12:00:00,39.58,39.61,39.55,39.57,258000.0,28.8887,28.9106,28.8668,28.8814,258000.0
2012-12-26 12:30:00,39.56,39.63,39.54,39.63,269300.0,28.8741,28.9252,28.8595,28.9252,269300.0
2012-12-26 13:00:00,39.63,39.66,39.6,39.65,187700.0,28.9252,28.9471,28.9033,28.9398,187700.0
2012-12-26 13:30:00,39.65,39.68,39.65,39.65,329500.0,28.9398,28.9617,28.9398,28.9398,329500.0
2012-12-26 14:00:00,39.65,39.7,39.65,39.66,284100.0,28.9398,28.9763,28.9398,28.9471,284100.0
2012-12-26 14:30:00,39.66,39.71,39.61,39.71,410800.0,28.9471,28.9836,28.9106,28.9836,410800.0
2012-12-26 15:00:00,39.71,39.71,39.58,39.6,561100.0,28.9836,28.9836,28.8887,28.9033,561100.0
2012-12-26 15:30:00,39.61,39.61,39.46,39.48,1904600.0,28.9106,28.9106,28.8011,28.8157,1904600.0
2012-12-27 09:30:00,39.54,39.66,39.5,39.6,947900.0,28.8595,28.9471,28.8303,28.9033,947900.0
2012-12-27 10:00:00,39.59,39.62,39.32,39.39,1463500.0,28.896,28.9179,28.6989,28.75,1463500.0
2012-12-27 10:30:00,39.39,39.48,39.36,39.4,836300.0,28.75,28.8157,28.7281,28.7573,836300.0
2012-12-27 11:00:00,39.4,39.43,39.34,39.39,826800.0,28.7573,28.7792,28.7135,28.75,826800.0
2012-12-27 11:30:00,39.38,39.45,39.35,39.37,461800.0,28.7427,28.7938,28.7208,28.7354,461800.0
2012-12-27 12:00:00,39.36,39.37,39.3,39.33,408400.0,28.7281,28.7354,28.6843,28.7062,408400.0
2012-12-27 12:30:00,39.32,39.32,39.23,39.32,377200.0,28.6989,28.6989,28.6332,28.6989,377200.0
2012-12-27 13:00:00,39.32,39.35,39.3,39.31,346200.0,28.6989,28.7208,28.6843,28.6916,346200.0
2012-12-27 13:30:00,39.31,39.35,39.3,39.3,390300.0,28.6916,28.7208,28.6843,28.6843,390300.0
2012-12-27 14:00:00,39.3,39.31,39.26,39.27,279700.0,28.6843,28.6916,28.6551,28.6624,279700.0
2012-12-27 14:30:00,39.27,39.44,39.25,39.41,941700.0,28.6624,28.7865,28.6478,28.7646,941700.0
2012-12-27 15:00:00,39.41,39.52,39.38,39.49,790400.0,28.7646,28.8449,28.7427,28.823,790400.0
2012-12-27 15:30:00,39.5,39.62,39.5,39.52,1182400.0,28.8303,28.9179,28.8303,28.8449,1182400.0
2012-12-28 09:30:00,39.34,39.4,39.29,39.33,1255500.0,28.7135,28.7573,28.677,28.7062,1255500.0
2012-12-28 10:00:00,39.33,39.4,39.27,39.38,1130700.0,28.7062,28.7573,28.6624,28.7427,1130700.0
2012-12-28 10:30:00,39.38,39.6,39.38,39.54,2395900.0,28.7427,28.9033,28.7427,28.8595,2395900.0
2012-12-28 11:00:00,39.53,39.59,39.52,39.53,653900.0,28.8522,28.896,28.8449,28.8522,653900.0
2012-12-28 11:30:00,39.52,39.57,39.52,39.55,395700.0,28.8449,28.8814,28.8449,28.8668,395700.0
2012-12-28 12:00:00,39.55,39.61,39.55,39.61,304900.0,28.8668,28.9106,28.8668,28.9106,304900.0
2012-12-28 12:30:00,39.6,39.65,39.59,39.64,692600.0,28.9033,28.9398,28.896,28.9325,692600.0
2012-12-28 13:00:00,39.65,39.66,39.63,39.63,396900.0,28.9398,28.9471,28.9252,28.9252,396900.0
2012-12-28 13:30:00,39.63,39.68,39.62,39.64,292800.0,28.9252,28.9617,28.9179,28.9325,292800.0
2012-12-28 14:00:00,39.64,39.64,39.54,39.55,382200.0,28.9325,28.9325,28.8595,28.8668,382200.0
2012-12-28 14:30:00,39.55,39.63,39.55,39.63,563100.0,28.8668,28.9252,28.8668,28.9252,563100.0
2012-12-28 15:00:00,39.62,39.68,39.62,39.65,580800.0,28.9179,28.9617,28.9179,28.9398,580800.0
2012-12-28 15:30:00,39.65,39.7,39.51,39.55,1604300.0,28.9398,28.9763,28.8376,28.8668,1604300.0
2012-12-31 09:30:00,39.87,40.13,39.8,40.13,1821300.0,29.1004,29.2901,29.0493,29.2901,1821300.0
2012-12-31 10:00:00,40.13,40.19,40.03,40.13,810600.0,29.2901,29.3339,29.2171,29.2901,810600.0
2012-12-31 10:30:00,40.13,40.22,40.09,40.11,626600.0,29.2901,29.3558,29.2609,29.2755,626600.0
2012-12-31 11:00:00,40.1,40.22,40.06,40.09,979700.0,29.2682,29.3558,29.239,29.2609,979700.0
2012-12-31 11:30:00,40.09,40.13,40.04,40.1,385800.0,29.2609,29.2901,29.2244,29.2682,385800.0
2012-12-31 12:00:00,40.1,40.15,40.09,40.14,262300.0,29.2682,29.3047,29.2609,29.2974,262300.0
2012-12-31 12:30:00,40.14,40.32,40.14,40.21,875500.0,29.2974,29.4288,29.2974,29.3485,875500.0
2012-12-31 13:00:00,40.22,40.31,40.16,40.24,678300.0,29.3558,29.4215,29.312,29.3704,678300.0
2012-12-31 13:30:00,40.24,40.36,40.11,40.2,513700.0,29.3704,29.458,29.2755,29.3412,513700.0
2012-12-31 14:00:00,40.19,40.29,40.18,40.29,284300.0,29.3339,29.4069,29.3266,29.4069,284300.0
2012-12-31 14:30:00,40.29,40.46,40.28,40.45,810300.0,29.4069,29.531,29.3996,29.5237,810300.0
2012-12-31 15:00:00,40.44,40.49,40.3,40.32,1452800.0,29.5164,29.5529,29.4142,29.4288,1452800.0
2012-12-31 15:30:00,40.33,40.49,40.33,40.46,3328600.0,29.4361,29.5529,29.4361,29.531,3328600.0
2013-01-02 09:30:00,41.45,41.85,41.38,41.82,5796500.0,30.2536,30.5455,30.2025,30.5236,5796500.0
2013-01-02 10:00:00,41.82,41.85,41.72,41.73,1370600.0,30.5236,30.5455,30.4506,30.4579,1370600.0
2013-01-02 10:30:00,41.73,41.75,41.66,41.73,1072700.0,30.4579,30.4725,30.4069,30.4579,1072700.0
2013-01-02 11:00:00,41.73,41.77,41.65,41.73,1062800.0,30.4579,30.4871,30.3996,30.4579,1062800.0
2013-01-02 11:30:00,41.73,41.75,41.69,41.71,721400.0,30.4579,30.4725,30.4287,30.4433,721400.0
2013-01-02 12:00:00,41.72,41.79,41.71,41.79,1107900.0,30.4506,30.5017,30.4433,30.5017,1107900.0
2013-01-02 12:30:00,41.79,41.81,41.75,41.79,844800.0,30.5017,30.5163,30.4725,30.5017,844800.0
2013-01-02 13:00:00,41.79,41.86,41.79,41.85,2558200.0,30.5017,30.5528,30.5017,30.5455,2558200.0
2013-01-02 13:30:00,41.85,41.87,41.82,41.86,692700.0,30.5455,30.5601,30.5236,30.5528,692700.0
2013-01-02 14:00:00,41.86,41.89,41.84,41.89,675900.0,30.5528,30.5747,30.5382,30.5747,675900.0
2013-01-02 14:30:00,41.89,41.89,41.83,41.89,1122600.0,30.5747,30.5747,30.5309,30.5747,1122600.0
2013-01-02 15:00:00,41.89,41.92,41.84,41.9,1145600.0,30.5747,30.5966,30.5382,30.582,1145600.0
2013-01-02 15:30:00,41.89,41.92,41.8,41.84,5804500.0,30.5747,30.5966,30.509,30.5382,5804500.0
2013-01-03 09:30:00,41.75,41.75,41.52,41.71,4860900.0,30.4725,30.4725,30.3047,30.4433,4860900.0
2013-01-03 10:00:00,41.71,41.8,41.69,41.73,1566700.0,30.4433,30.509,30.4287,30.4579,1566700.0
2013-01-03 10:30:00,41.73,41.77,41.68,41.72,1000000.0,30.4579,30.4871,30.4215,30.4506,1000000.0
2013-01-03 11:00:00,41.72,41.84,41.72,41.83,971900.0,30.4506,30.5382,30.4506,30.5309,971900.0
2013-01-03 11:30:00,41.83,41.87,41.82,41.85,827900.0,30.5309,30.5601,30.5236,30.5455,827900.0
2013-01-03 12:00:00,41.84,41.91,41.84,41.88,631800.0,30.5382,30.5893,30.5382,30.5674,631800.0
2013-01-03 12:30:00,41.89,41.9,41.84,41.9,607300.0,30.5747,30.582,30.5382,30.582,607300.0
2013-01-03 13:00:00,41.9,41.94,41.88,41.93,397200.0,30.582,30.6112,30.5674,30.6039,397200.0
2013-01-03 13:30:00,41.93,41.97,41.92,41.96,342200.0,30.6039,30.6331,30.5966,30.6258,342200.0
2013-01-03 14:00:00,41.96,41.96,41.8,41.82,981500.0,30.6258,30.6258,30.509,30.5236,981500.0
2013-01-03 14:30:00,41.82,41.82,41.76,41.78,656800.0,30.5236,30.5236,30.4798,30.4944,656800.0
2013-01-03 15:00:00,41.78,41.8,41.6,41.62,1554800.0,30.4944,30.509,30.3631,30.3777,1554800.0
2013-01-03 15:30:00,41.63,41.66,41.58,41.61,2251700.0,30.385,30.4069,30.3485,30.3704,2251700.0
2013-01-04 09:30:00,41.37,41.53,41.35,41.52,1577700.0,30.1952,30.312,30.1806,30.3047,1577700.0
2013-01-04 10:00:00,41.52,41.56,41.42,41.45,1075200.0,30.3047,30.3339,30.2317,30.2536,1075200.0
2013-01-04 10:30:00,41.45,41.45,41.33,41.33,673200.0,30.2536,30.2536,30.166,30.166,673200.0
2013-01-04 11:00:00,41.34,41.41,41.33,41.39,662300.0,30.1733,30.2244,30.166,30.2098,662300.0
2013-01-04 11:30:00,41.4,41.5,41.4,41.44,665400.0,30.2171,30.2901,30.2171,30.2463,665400.0
2013-01-04 12:00:00,41.45,41.54,41.45,41.54,388400.0,30.2536,30.3193,30.2536,30.3193,388400.0
2013-01-04 12:30:00,41.54,41.56,41.52,41.53,399000.0,30.3193,30.3339,30.3047,30.312,399000.0
2013-01-04 13:00:00,41.54,41.59,41.51,41.58,391800.0,30.3193,30.3558,30.2974,30.3485,391800.0
2013-01-04 13:30:00,41.58,41.59,41.57,41.58,258900.0,30.3485,30.3558,30.3412,30.3485,258900.0
2013-01-04 14:00:00,41.57,41.6,41.53,41.55,469600.0,30.3412,30.3631,30.312,30.3266,469600.0
2013-01-04 14:30:00,41.55,41.59,41.53,41.59,717900.0,30.3266,30.3558,30.312,30.3558,717900.0
2013-01-04 15:00:00,41.59,41.67,41.57,41.63,845300.0,30.3558,30.4142,30.3412,30.385,845300.0
2013-01-04 15:30:00,41.63,41.64,41.54,41.61,2317900.0,30.385,30.3923,30.3193,30.3704,2317900.0
2013-01-07 09:30:00,41.3,41.33,41.23,41.23,3208000.0,30.1441,30.166,30.093,30.093,3208000.0
2013-01-07 10:00:00,41.23,41.33,41.22,41.3,1187000.0,30.093,30.166,30.0857,30.1441,1187000.0
2013-01-07 10:30:00,41.3,41.33,41.26,41.28,1046900.0,30.1441,30.166,30.1149,30.1295,1046900.0
2013-01-07 11:00:00,41.27,41.3,41.21,41.22,656200.0,30.1222,30.1441,30.0784,30.0857,656200.0
2013-01-07 11:30:00,41.22,41.25,41.19,41.24,672600.0,30.0857,30.1076,30.0638,30.1003,672600.0
2013-01-07 12:00:00,41.23,41.27,41.22,41.25,539800.0,30.093,30.1222,30.0857,30.1076,539800.0
2013-01-07 12:30:00,41.25,41.29,41.22,41.27,501300.0,30.1076,30.1368,30.0857,30.1222,501300.0
2013-01-07 13:00:00,41.27,41.28,41.23,41.24,366600.0,30.1222,30.1295,30.093,30.1003,366600.0
2013-01-07 13:30:00,41.25,41.25,41.22,41.23,253700.0,30.1076,30.1076,30.0857,30.093,253700.0
2013-01-07 14:00:00,41.24,41.3,41.23,41.29,483300.0,30.1003,30.1441,30.093,30.1368,483300.0
2013-01-07 14:30:00,41.29,41.32,41.26,41.32,536700.0,30.1368,30.1587,30.1149,30.1587,536700.0
2013-01-07 15:00:00,41.32,41.33,41.27,41.31,575300.0,30.1587,30.166,30.1222,30.1514,575300.0
2013-01-07 15:30:00,41.32,41.34,41.28,41.3,1545200.0,30.1587,30.1733,30.1295,30.1441,1545200.0
2013-01-08 09:30:00,40.65,40.69,40.49,40.5,2675700.0,29.6697,29.6989,29.5529,29.5602,2675700.0
2013-01-08 10:00:00,40.5,40.52,40.4,40.44,1331300.0,29.5602,29.5748,29.4872,29.5164,1331300.0
2013-01-08 10:30:00,40.43,40.46,40.4,40.45,1005900.0,29.5091,29.531,29.4872,29.5237,1005900.0
2013-01-08 11:00:00,40.46,40.46,40.33,40.34,1354000.0,29.531,29.531,29.4361,29.4434,1354000.0
2013-01-08 11:30:00,40.34,40.41,40.33,40.37,682300.0,29.4434,29.4945,29.4361,29.4653,682300.0
2013-01-08 12:00:00,40.38,40.4,40.35,40.36,511100.0,29.4726,29.4872,29.4507,29.458,511100.0
2013-01-08 12:30:00,40.37,40.38,40.31,40.33,830300.0,29.4653,29.4726,29.4215,29.4361,830300.0
2013-01-08 13:00:00,40.34,40.46,40.33,40.45,531300.0,29.4434,29.531,29.4361,29.5237,531300.0
2013-01-08 13:30:00,40.46,40.48,40.38,40.42,597400.0,29.531,29.5456,29.4726,29.5018,597400.0
2013-01-08 14:00:00,40.42,40.49,40.41,40.47,793500.0,29.5018,29.5529,29.4945,29.5383,793500.0
2013-01-08 14:30:00,40.48,40.5,40.46,40.48,681100.0,29.5456,29.5602,29.531,29.5456,681100.0
2013-01-08 15:00:00,40.48,40.6,40.48,40.57,630800.0,29.5456,29.6332,29.5456,29.6113,630800.0
2013-01-08 15:30:00,40.58,40.6,40.51,40.6,2850800.0,29.6186,29.6332,29.5675,29.6332,2850800.0
2013-01-09 09:30:00,40.95,41.07,40.93,41.06,1931100.0,29.8886,29.9762,29.874,29.9689,1931100.0
2013-01-09 10:00:00,41.07,41.09,41.03,41.09,646000.0,29.9762,29.9908,29.947,29.9908,646000.0
2013-01-09 10:30:00,41.08,41.08,41.01,41.04,541600.0,29.9835,29.9835,29.9324,29.9543,541600.0
2013-01-09 11:00:00,41.03,41.1,41.02,41.1,1512800.0,29.947,29.9981,29.9397,29.9981,1512800.0
2013-01-09 11:30:00,41.1,41.17,41.09,41.13,1156600.0,29.9981,30.0492,29.9908,30.02,1156600.0
2013-01-09 12:00:00,41.13,41.16,41.12,41.13,448800.0,30.02,30.0419,30.0127,30.02,448800.0
2013-01-09 12:30:00,41.13,41.14,41.05,41.09,1129100.0,30.02,30.0273,29.9616,29.9908,1129100.0
2013-01-09 13:00:00,41.09,41.11,41.07,41.09,392100.0,29.9908,30.0054,29.9762,29.9908,392100.0
2013-01-09 13:30:00,41.09,41.14,41.08,41.09,535200.0,29.9908,30.0273,29.9835,29.9908,535200.0
2013-01-09 14:00:00,41.09,41.13,41.08,41.1,681000.0,29.9908,30.02,29.9835,29.9981,681000.0
2013-01-09 14:30:00,41.1,41.13,41.02,41.04,1257300.0,29.9981,30.02,29.9397,29.9543,1257300.0
2013-01-09 15:00:00,41.03,41.1,41.01,41.08,515400.0,29.947,29.9981,29.9324,29.9835,515400.0
2013-01-09 15:30:00,41.08,41.08,40.99,41.0,1943700.0,29.9835,29.9835,29.9178,29.9251,1943700.0
2013-01-10 09:30:00,41.39,41.48,41.38,41.42,1613400.0,30.2098,30.2755,30.2025,30.2317,1613400.0
2013-01-10 10:00:00,41.42,41.45,41.38,41.39,1287000.0,30.2317,30.2536,30.2025,30.2098,1287000.0
2013-01-10 10:30:00,41.39,41.4,41.28,41.35,2779200.0,30.2098,30.2171,30.1295,30.1806,2779200.0
2013-01-10 11:00:00,41.34,41.34,41.25,41.26,1585000.0,30.1733,30.1733,30.1076,30.1149,1585000.0
2013-01-10 11:30:00,41.26,41.36,41.24,41.36,1040400.0,30.1149,30.1879,30.1003,30.1879,1040400.0
2013-01-10 12:00:00,41.36,41.37,41.33,41.37,557400.0,30.1879,30.1952,30.166,30.1952,557400.0
2013-01-10 12:30:00,41.37,41.45,41.37,41.45,610800.0,30.1952,30.2536,30.1952,30.2536,610800.0
2013-01-10 13:00:00,41.45,41.46,41.41,41.43,521300.0,30.2536,30.2609,30.2244,30.239,521300.0
2013-01-10 13:30:00,41.43,41.49,41.42,41.48,641300.0,30.239,30.2828,30.2317,30.2755,641300.0
2013-01-10 14:00:00,41.47,41.48,41.44,41.45,339500.0,30.2682,30.2755,30.2463,30.2536,339500.0
2013-01-10 14:30:00,41.45,41.53,41.44,41.52,804700.0,30.2536,30.312,30.2463,30.3047,804700.0
2013-01-10 15:00:00,41.52,41.63,41.51,41.62,1552100.0,30.3047,30.385,30.2974,30.3777,1552100.0
2013-01-10 15:30:00,41.62,41.66,41.52,41.53,2879800.0,30.3777,30.4069,30.3047,30.312,2879800.0
2013-01-11 09:30:00,41.03,41.05,40.96,40.96,2870300.0,29.947,29.9616,29.8959,29.8959,2870300.0
2013-01-11 10:00:00,40.96,40.97,40.85,40.89,1977600.0,29.8959,29.9032,29.8156,29.8448,1977600.0
2013-01-11 10:30:00,40.88,40.94,40.88,40.91,1420200.0,29.8375,29.8813,29.8375,29.8594,1420200.0
2013-01-11 11:00:00,40.91,40.97,40.91,40.93,776600.0,29.8594,29.9032,29.8594,29.874,776600.0
2013-01-11 11:30:00,40.93,41.0,40.92,40.97,482600.0,29.874,29.9251,29.8667,29.9032,482600.0
2013-01-11 12:00:00,40.98,40.98,40.89,40.9,665600.0,29.9105,29.9105,29.8448,29.8521,665600.0
2013-01-11 12:30:00,40.9,40.97,40.86,40.95,593100.0,29.8521,29.9032,29.8229,29.8886,593100.0
2013-01-11 13:00:00,40.95,40.97,40.94,40.96,295800.0,29.8886,29.9032,29.8813,29.8959,295800.0
2013-01-11 13:30:00,40.97,41.01,40.92,40.94,496100.0,29.9032,29.9324,29.8667,29.8813,496100.0
2013-01-11 14:00:00,40.94,41.02,40.94,41.02,348200.0,29.8813,29.9397,29.8813,29.9397,348200.0
2013-01-11 14:30:00,41.02,41.03,41.0,41.03,295700.0,29.9397,29.947,29.9251,29.947,295700.0
2013-01-11 15:00:00,41.03,41.06,40.99,41.06,410700.0,29.947,29.9689,29.9178,29.9689,410700.0
2013-01-11 15:30:00,41.05,41.1,41.04,41.09,1727600.0,29.9616,29.9981,29.9543,29.9908,1727600.0
2013-01-14 09:30:00,41.44,41.47,41.2,41.25,2730900.0,30.2463,30.2682,30.0711,30.1076,2730900.0
2013-01-14 10:00:00,41.24,41.29,41.19,41.22,1388600.0,30.1003,30.1368,30.0638,30.0857,1388600.0
2013-01-14 10:30:00,41.22,41.33,41.22,41.33,790100.0,30.0857,30.166,30.0857,30.166,790100.0
2013-01-14 11:00:00,41.32,41.35,41.29,41.32,639500.0,30.1587,30.1806,30.1368,30.1587,639500.0
2013-01-14 11:30:00,41.32,41.33,41.26,41.3,412900.0,30.1587,30.166,30.1149,30.1441,412900.0
2013-01-14 12:00:00,41.3,41.33,41.29,41.31,743000.0,30.1441,30.166,30.1368,30.1514,743000.0
2013-01-14 12:30:00,41.31,41.35,41.3,41.34,500400.0,30.1514,30.1806,30.1441,30.1733,500400.0
2013-01-14 13:00:00,41.34,41.37,41.31,41.36,195200.0,30.1733,30.1952,30.1514,30.1879,195200.0
2013-01-14 13:30:00,41.36,41.37,41.35,41.37,239900.0,30.1879,30.1952,30.1806,30.1952,239900.0
2013-01-14 14:00:00,41.37,41.42,41.36,41.41,656700.0,30.1952,30.2317,30.1879,30.2244,656700.0
2013-01-14 14:30:00,41.41,41.44,41.38,41.39,482000.0,30.2244,30.2463,30.2025,30.2098,482000.0
2013-01-14 15:00:00,41.39,41.41,41.37,41.37,470600.0,30.2098,30.2244,30.1952,30.1952,470600.0
2013-01-14 15:30:00,41.38,41.39,41.3,41.32,2557300.0,30.2025,30.2098,30.1441,30.1587,2557300.0
2013-01-15 09:30:00,41.26,41.32,41.21,41.23,1562300.0,30.1149,30.1587,30.0784,30.093,1562300.0
2013-01-15 10:00:00,41.23,41.24,41.15,41.16,1555200.0,30.093,30.1003,30.0346,30.0419,1555200.0
2013-01-15 10:30:00,41.16,41.24,41.16,41.23,2315300.0,30.0419,30.1003,30.0419,30.093,2315300.0
2013-01-15 11:00:00,41.23,41.25,41.19,41.21,593800.0,30.093,30.1076,30.0638,30.0784,593800.0
2013-01-15 11:30:00,41.21,41.24,41.2,41.22,464300.0,30.0784,30.1003,30.0711,30.0857,464300.0
2013-01-15 12:00:00,41.22,41.28,41.21,41.28,339500.0,30.0857,30.1295,30.0784,30.1295,339500.0
2013-01-15 12:30:00,41.28,41.32,41.27,41.3,343700.0,30.1295,30.1587,30.1222,30.1441,343700.0
2013-01-15 13:00:00,41.3,41.31,41.27,41.28,339500.0,30.1441,30.1514,30.1222,30.1295,339500.0
2013-01-15 13:30:00,41.28,41.28,41.19,41.21,552500.0,30.1295,30.1295,30.0638,30.0784,552500.0
2013-01-15 14:00:00,41.21,41.24,41.2,41.2,267700.0,30.0784,30.1003,30.0711,30.0711,267700.0
2013-01-15 14:30:00,41.2,41.28,41.2,41.25,518300.0,30.0711,30.1295,30.0711,30.1076,518300.0
2013-01-15 15:00:00,41.26,41.31,41.26,41.27,518200.0,30.1149,30.1514,30.1149,30.1222,518200.0
2013-01-15 15:30:00,41.27,41.32,41.25,41.28,2083400.0,30.1222,30.1587,30.1076,30.1295,2083400.0
2013-01-16 09:30:00,40.89,40.97,40.87,40.97,1335000.0,29.8448,29.9032,29.8302,29.9032,1335000.0
2013-01-16 10:00:00,40.96,41.02,40.95,41.0,933000.0,29.8959,29.9397,29.8886,29.9251,933000.0
2013-01-16 10:30:00,40.99,41.0,40.95,40.95,435700.0,29.9178,29.9251,29.8886,29.8886,435700.0
2013-01-16 11:00:00,40.95,41.08,40.95,41.05,678100.0,29.8886,29.9835,29.8886,29.9616,678100.0
2013-01-16 11:30:00,41.05,41.13,41.05,41.09,592000.0,29.9616,30.02,29.9616,29.9908,592000.0
2013-01-16 12:00:00,41.09,41.12,41.05,41.07,1000000.0,29.9908,30.0127,29.9616,29.9762,1000000.0
2013-01-16 12:30:00,41.07,41.09,41.03,41.07,359100.0,29.9762,29.9908,29.947,29.9762,359100.0
2013-01-16 13:00:00,41.07,41.09,41.05,41.07,202300.0,29.9762,29.9908,29.9616,29.9762,202300.0
2013-01-16 13:30:00,41.08,41.16,41.07,41.16,370700.0,29.9835,30.0419,29.9762,30.0419,370700.0
2013-01-16 14:00:00,41.16,41.19,41.13,41.19,507700.0,30.0419,30.0638,30.02,30.0638,507700.0
2013-01-16 14:30:00,41.19,41.23,41.18,41.22,486300.0,30.0638,30.093,30.0565,30.0857,486300.0
2013-01-16 15:00:00,41.22,41.25,41.2,41.21,399400.0,30.0857,30.1076,30.0711,30.0784,399400.0
2013-01-16 15:30:00,41.22,41.22,41.14,41.21,1898400.0,30.0857,30.0857,30.0273,30.0784,1898400.0
2013-01-17 09:30:00,41.17,41.28,41.17,41.28,2640400.0,30.0492,30.1295,30.0492,30.1295,2640400.0
2013-01-17 10:00:00,41.27,41.36,41.23,41.34,1323900.0,30.1222,30.1879,30.093,30.1733,1323900.0
2013-01-17 10:30:00,41.34,41.34,41.3,41.32,585700.0,30.1733,30.1733,30.1441,30.1587,585700.0
2013-01-17 11:00:00,41.31,41.35,41.31,41.33,357100.0,30.1514,30.1806,30.1514,30.166,357100.0
2013-01-17 11:30:00,41.33,41.38,41.33,41.35,833300.0,30.166,30.2025,30.166,30.1806,833300.0
2013-01-17 12:00:00,41.35,41.41,41.34,41.41,617700.0,30.1806,30.2244,30.1733,30.2244,617700.0
2013-01-17 12:30:00,41.4,41.47,41.4,41.46,524500.0,30.2171,30.2682,30.2171,30.2609,524500.0
2013-01-17 13:00:00,41.46,41.46,41.4,41.42,721600.0,30.2609,30.2609,30.2171,30.2317,721600.0
2013-01-17 13:30:00,41.42,41.48,41.41,41.47,328500.0,30.2317,30.2755,30.2244,30.2682,328500.0
2013-01-17 14:00:00,41.48,41.54,41.47,41.49,821700.0,30.2755,30.3193,30.2682,30.2828,821700.0
2013-01-17 14:30:00,41.49,41.53,41.47,41.49,1744300.0,30.2828,30.312,30.2682,30.2828,1744300.0
2013-01-17 15:00:00,41.5,41.51,41.45,41.46,1007400.0,30.2901,30.2974,30.2536,30.2609,1007400.0
2013-01-17 15:30:00,41.46,41.48,41.35,41.35,2473500.0,30.2609,30.2755,30.1806,30.1806,2473500.0
2013-01-18 09:30:00,41.68,41.72,41.6,41.63,2140300.0,30.4215,30.4506,30.3631,30.385,2140300.0
2013-01-18 10:00:00,41.64,41.7,41.6,41.69,2102000.0,30.3923,30.436,30.3631,30.4287,2102000.0
2013-01-18 10:30:00,41.68,41.69,41.62,41.62,1072200.0,30.4215,30.4287,30.3777,30.3777,1072200.0
2013-01-18 11:00:00,41.62,41.7,41.6,41.69,1367100.0,30.3777,30.436,30.3631,30.4287,1367100.0
2013-01-18 11:30:00,41.68,41.69,41.62,41.63,876200.0,30.4215,30.4287,30.3777,30.385,876200.0
2013-01-18 12:00:00,41.63,41.64,41.55,41.55,509000.0,30.385,30.3923,30.3266,30.3266,509000.0
2013-01-18 12:30:00,41.55,41.65,41.55,41.64,425600.0,30.3266,30.3996,30.3266,30.3923,425600.0
2013-01-18 13:00:00,41.65,41.71,41.64,41.69,329200.0,30.3996,30.4433,30.3923,30.4287,329200.0
2013-01-18 13:30:00,41.68,41.69,41.66,41.69,226000.0,30.4215,30.4287,30.4069,30.4287,226000.0
2013-01-18 14:00:00,41.68,41.69,41.66,41.69,363300.0,30.4215,30.4287,30.4069,30.4287,363300.0
2013-01-18 14:30:00,41.68,41.78,41.68,41.78,1100900.0,30.4215,30.4944,30.4215,30.4944,1100900.0
2013-01-18 15:00:00,41.77,41.82,41.75,41.82,847800.0,30.4871,30.5236,30.4725,30.5236,847800.0
2013-01-18 15:30:00,41.81,41.88,41.69,41.7,4737100.0,30.5163,30.5674,30.4287,30.436,4737100.0
2013-01-22 09:30:00,41.88,41.93,41.83,41.87,1483400.0,30.5674,30.6039,30.5309,30.5601,1483400.0
2013-01-22 10:00:00,41.88,41.88,41.75,41.75,1868300.0,30.5674,30.5674,30.4725,30.4725,1868300.0
2013-01-22 10:30:00,41.75,41.79,41.74,41.78,770100.0,30.4725,30.5017,30.4652,30.4944,770100.0
2013-01-22 11:00:00,41.79,41.79,41.7,41.71,1638300.0,30.5017,30.5017,30.436,30.4433,1638300.0
2013-01-22 11:30:00,41.7,41.71,41.64,41.7,1193200.0,30.436,30.4433,30.3923,30.436,1193200.0
2013-01-22 12:00:00,41.7,41.77,41.7,41.76,451100.0,30.436,30.4871,30.436,30.4798,451100.0
2013-01-22 12:30:00,41.76,41.78,41.74,41.75,331800.0,30.4798,30.4944,30.4652,30.4725,331800.0
2013-01-22 13:00:00,41.75,41.75,41.73,41.73,344100.0,30.4725,30.4725,30.4579,30.4579,344100.0
2013-01-22 13:30:00,41.73,41.74,41.71,41.72,318600.0,30.4579,30.4652,30.4433,30.4506,318600.0
2013-01-22 14:00:00,41.72,41.74,41.71,41.72,283300.0,30.4506,30.4652,30.4433,30.4506,283300.0
2013-01-22 14:30:00,41.72,41.77,41.72,41.76,434400.0,30.4506,30.4871,30.4506,30.4798,434400.0
2013-01-22 15:00:00,41.77,41.77,41.71,41.74,424500.0,30.4871,30.4871,30.4433,30.4652,424500.0
2013-01-22 15:30:00,41.75,41.75,41.7,41.73,1490600.0,30.4725,30.4725,30.436,30.4579,1490600.0
2013-01-23 09:30:00,41.67,41.71,41.62,41.64,685700.0,30.4142,30.4433,30.3777,30.3923,685700.0
2013-01-23 10:00:00,41.63,41.67,41.6,41.6,503800.0,30.385,30.4142,30.3631,30.3631,503800.0
2013-01-23 10:30:00,41.6,41.62,41.55,41.57,954800.0,30.3631,30.3777,30.3266,30.3412,954800.0
2013-01-23 11:00:00,41.57,41.57,41.46,41.47,1267800.0,30.3412,30.3412,30.2609,30.2682,1267800.0
2013-01-23 11:30:00,41.47,41.5,41.46,41.47,677100.0,30.2682,30.2901,30.2609,30.2682,677100.0
2013-01-23 12:00:00,41.48,41.52,41.47,41.48,322700.0,30.2755,30.3047,30.2682,30.2755,322700.0
2013-01-23 12:30:00,41.48,41.5,41.45,41.49,595600.0,30.2755,30.2901,30.2536,30.2828,595600.0
2013-01-23 13:00:00,41.5,41.51,41.48,41.49,600000.0,30.2901,30.2974,30.2755,30.2828,600000.0
2013-01-23 13:30:00,41.49,41.52,41.48,41.52,586700.0,30.2828,30.3047,30.2755,30.3047,586700.0
2013-01-23 14:00:00,41.52,41.54,41.46,41.47,1047300.0,30.3047,30.3193,30.2609,30.2682,1047300.0
2013-01-23 14:30:00,41.46,41.52,41.46,41.51,604400.0,30.2609,30.3047,30.2609,30.2974,604400.0
2013-01-23 15:00:00,41.52,41.53,41.48,41.51,1243400.0,30.3047,30.312,30.2755,30.2974,1243400.0
2013-01-23 15:30:00,41.51,41.54,41.48,41.53,1185800.0,30.2974,30.3193,30.2755,30.312,1185800.0
2013-01-24 09:30:00,41.64,41.66,41.51,41.62,1632000.0,30.3923,30.4069,30.2974,30.3777,1632000.0
2013-01-24 10:00:00,41.62,41.72,41.61,41.66,823200.0,30.3777,30.4506,30.3704,30.4069,823200.0
2013-01-24 10:30:00,41.66,41.75,41.64,41.73,489100.0,30.4069,30.4725,30.3923,30.4579,489100.0
2013-01-24 11:00:00,41.73,41.81,41.73,41.79,543500.0,30.4579,30.5163,30.4579,30.5017,543500.0
2013-01-24 11:30:00,41.79,41.8,41.72,41.75,452700.0,30.5017,30.509,30.4506,30.4725,452700.0
2013-01-24 12:00:00,41.76,41.76,41.67,41.67,262000.0,30.4798,30.4798,30.4142,30.4142,262000.0
2013-01-24 12:30:00,41.67,41.68,41.59,41.6,290900.0,30.4142,30.4215,30.3558,30.3631,290900.0
2013-01-24 13:00:00,41.59,41.62,41.58,41.59,407000.0,30.3558,30.3777,30.3485,30.3558,407000.0
2013-01-24 13:30:00,41.58,41.59,41.51,41.52,186900.0,30.3485,30.3558,30.2974,30.3047,186900.0
2013-01-24 14:00:00,41.52,41.54,41.48,41.53,380700.0,30.3047,30.3193,30.2755,30.312,380700.0
2013-01-24 14:30:00,41.54,41.56,41.5,41.52,746300.0,30.3193,30.3339,30.2901,30.3047,746300.0
2013-01-24 15:00:00,41.51,41.54,41.5,41.52,917700.0,30.2974,30.3193,30.2901,30.3047,917700.0
2013-01-24 15:30:00,41.53,41.55,41.5,41.53,2234100.0,30.312,30.3266,30.2901,30.312,2234100.0
2013-01-25 09:30:00,41.29,41.3,41.19,41.23,1589500.0,30.1368,30.1441,30.0638,30.093,1589500.0
2013-01-25 10:00:00,41.23,41.23,41.07,41.07,1166400.0,30.093,30.093,29.9762,29.9762,1166400.0
2013-01-25 10:30:00,41.07,41.08,40.85,40.89,1789100.0,29.9762,29.9835,29.8156,29.8448,1789100.0
2013-01-25 11:00:00,40.89,40.96,40.86,40.95,694700.0,29.8448,29.8959,29.8229,29.8886,694700.0
2013-01-25 11:30:00,40.95,41.0,40.86,40.87,403500.0,29.8886,29.9251,29.8229,29.8302,403500.0
2013-01-25 12:00:00,40.87,40.94,40.86,40.93,393400.0,29.8302,29.8813,29.8229,29.874,393400.0
2013-01-25 12:30:00,40.93,40.94,40.91,40.91,257500.0,29.874,29.8813,29.8594,29.8594,257500.0
2013-01-25 13:00:00,40.92,40.94,40.9,40.92,547900.0,29.8667,29.8813,29.8521,29.8667,547900.0
2013-01-25 13:30:00,40.93,41.02,40.91,41.0,652300.0,29.874,29.9397,29.8594,29.9251,652300.0
2013-01-25 14:00:00,41.01,41.06,41.0,41.04,800000.0,29.9324,29.9689,29.9251,29.9543,800000.0
2013-01-25 14:30:00,41.05,41.07,41.03,41.03,471600.0,29.9616,29.9762,29.947,29.947,471600.0
2013-01-25 15:00:00,41.03,41.12,41.03,41.11,990700.0,29.947,30.0127,29.947,30.0054,990700.0
2013-01-25 15:30:00,41.11,41.14,41.02,41.13,2273200.0,30.0054,30.0273,29.9397,30.02,2273200.0
2013-01-28 09:30:00,41.25,41.32,41.1,41.11,1942700.0,30.1076,30.1587,29.9981,30.0054,1942700.0
2013-01-28 10:00:00,41.1,41.11,40.99,41.05,1507700.0,29.9981,30.0054,29.9178,29.9616,1507700.0
2013-01-28 10:30:00,41.06,41.14,41.05,41.13,948900.0,29.9689,30.0273,29.9616,30.02,948900.0
2013-01-28 11:00:00,41.13,41.15,41.1,41.15,653400.0,30.02,30.0346,29.9981,30.0346,653400.0
2013-01-28 11:30:00,41.15,41.16,41.13,41.13,558400.0,30.0346,30.0419,30.02,30.02,558400.0
2013-01-28 12:00:00,41.13,41.15,41.08,41.11,814900.0,30.02,30.0346,29.9835,30.0054,814900.0
2013-01-28 12:30:00,41.1,41.11,41.05,41.06,678700.0,29.9981,30.0054,29.9616,29.9689,678700.0
2013-01-28 13:00:00,41.07,41.07,41.02,41.05,420000.0,29.9762,29.9762,29.9397,29.9616,420000.0
2013-01-28 13:30:00,41.05,41.05,41.0,41.01,944200.0,29.9616,29.9616,29.9251,29.9324,944200.0
2013-01-28 14:00:00,41.01,41.03,41.0,41.01,443000.0,29.9324,29.947,29.9251,29.9324,443000.0
2013-01-28 14:30:00,41.01,41.02,40.97,40.98,847600.0,29.9324,29.9397,29.9032,29.9105,847600.0
2013-01-28 15:00:00,40.98,40.99,40.94,40.95,805100.0,29.9105,29.9178,29.8813,29.8886,805100.0
2013-01-28 15:30:00,40.95,41.01,40.95,40.98,2989400.0,29.8886,29.9324,29.8886,29.9105,2989400.0
2013-01-29 09:30:00,41.11,41.19,41.06,41.16,1659700.0,30.0054,30.0638,29.9689,30.0419,1659700.0
2013-01-29 10:00:00,41.16,41.18,41.09,41.15,905500.0,30.0419,30.0565,29.9908,30.0346,905500.0
2013-01-29 10:30:00,41.16,41.22,41.13,41.2,905000.0,30.0419,30.0857,30.02,30.0711,905000.0
2013-01-29 11:00:00,41.2,41.42,41.17,41.41,2280500.0,30.0711,30.2317,30.0492,30.2244,2280500.0
2013-01-29 11:30:00,41.41,41.51,41.4,41.42,2117900.0,30.2244,30.2974,30.2171,30.2317,2117900.0
2013-01-29 12:00:00,41.42,41.46,41.41,41.43,531300.0,30.2317,30.2609,30.2244,30.239,531300.0
2013-01-29 12:30:00,41.43,41.54,41.43,41.51,897700.0,30.239,30.3193,30.239,30.2974,897700.0
2013-01-29 13:00:00,41.51,41.54,41.49,41.51,533700.0,30.2974,30.3193,30.2828,30.2974,533700.0
2013-01-29 13:30:00,41.5,41.56,41.5,41.56,808300.0,30.2901,30.3339,30.2901,30.3339,808300.0
2013-01-29 14:00:00,41.55,41.59,41.55,41.57,642200.0,30.3266,30.3558,30.3266,30.3412,642200.0
2013-01-29 14:30:00,41.57,41.57,41.54,41.55,709700.0,30.3412,30.3412,30.3193,30.3266,709700.0
2013-01-29 15:00:00,41.57,41.61,41.55,41.58,1203600.0,30.3412,30.3704,30.3266,30.3485,1203600.0
2013-01-29 15:30:00,41.58,41.61,41.51,41.52,4426100.0,30.3485,30.3704,30.2974,30.3047,4426100.0
2013-01-30 09:30:00,41.65,41.72,41.59,41.69,2091000.0,30.3996,30.4506,30.3558,30.4287,2091000.0
2013-01-30 10:00:00,41.69,41.7,41.62,41.64,896200.0,30.4287,30.436,30.3777,30.3923,896200.0
2013-01-30 10:30:00,41.65,41.7,41.61,41.68,592200.0,30.3996,30.436,30.3704,30.4215,592200.0
2013-01-30 11:00:00,41.67,41.69,41.62,41.63,642100.0,30.4142,30.4287,30.3777,30.385,642100.0
2013-01-30 11:30:00,41.63,41.68,41.62,41.64,288800.0,30.385,30.4215,30.3777,30.3923,288800.0
2013-01-30 12:00:00,41.65,41.65,41.55,41.58,501100.0,30.3996,30.3996,30.3266,30.3485,501100.0
2013-01-30 12:30:00,41.57,41.62,41.55,41.62,212900.0,30.3412,30.3777,30.3266,30.3777,212900.0
2013-01-30 13:00:00,41.62,41.63,41.57,41.63,169300.0,30.3777,30.385,30.3412,30.385,169300.0
2013-01-30 13:30:00,41.63,41.65,41.6,41.62,189300.0,30.385,30.3996,30.3631,30.3777,189300.0
2013-01-30 14:00:00,41.62,41.65,41.56,41.62,360800.0,30.3777,30.3996,30.3339,30.3777,360800.0
2013-01-30 14:30:00,41.63,41.63,41.52,41.62,574000.0,30.385,30.385,30.3047,30.3777,574000.0
2013-01-30 15:00:00,41.62,41.66,41.55,41.61,1279100.0,30.3777,30.4069,30.3266,30.3704,1279100.0
2013-01-30 15:30:00,41.61,41.65,41.55,41.59,3050600.0,30.3704,30.3996,30.3266,30.3558,3050600.0
2013-01-31 09:30:00,41.48,41.5,41.35,41.46,2032300.0,30.2755,30.2901,30.1806,30.2609,2032300.0
2013-01-31 10:00:00,41.46,41.47,41.37,41.4,1209800.0,30.2609,30.2682,30.1952,30.2171,1209800.0
2013-01-31 10:30:00,41.4,41.5,41.4,41.43,738400.0,30.2171,30.2901,30.2171,30.239,738400.0
2013-01-31 11:00:00,41.43,41.43,41.37,41.39,357100.0,30.239,30.239,30.1952,30.2098,357100.0
2013-01-31 11:30:00,41.38,41.47,41.36,41.46,1040200.0,30.2025,30.2682,30.1879,30.2609,1040200.0
2013-01-31 12:00:00,41.47,41.54,41.46,41.53,650700.0,30.2682,30.3193,30.2609,30.312,650700.0
2013-01-31 12:30:00,41.53,41.58,41.51,41.57,321700.0,30.312,30.3485,30.2974,30.3412,321700.0
2013-01-31 13:00:00,41.57,41.57,41.52,41.53,262500.0,30.3412,30.3412,30.3047,30.312,262500.0
2013-01-31 13:30:00,41.54,41.56,41.53,41.55,119800.0,30.3193,30.3339,30.312,30.3266,119800.0
2013-01-31 14:00:00,41.54,41.56,41.51,41.52,270400.0,30.3193,30.3339,30.2974,30.3047,270400.0
2013-01-31 14:30:00,41.52,41.58,41.51,41.53,304000.0,30.3047,30.3485,30.2974,30.312,304000.0
2013-01-31 15:00:00,41.54,41.54,41.45,41.47,504800.0,30.3193,30.3193,30.2536,30.2682,504800.0
2013-01-31 15:30:00,41.47,41.5,41.41,41.43,1818100.0,30.2682,30.2901,30.2244,30.239,1818100.0
2013-02-01 09:30:00,41.79,41.8,41.66,41.67,1810800.0,30.5017,30.509,30.4069,30.4142,1810800.0
2013-02-01 10:00:00,41.68,41.76,41.66,41.68,1528000.0,30.4215,30.4798,30.4069,30.4215,1528000.0
2013-02-01 10:30:00,41.68,41.73,41.67,41.73,289900.0,30.4215,30.4579,30.4142,30.4579,289900.0
2013-02-01 11:00:00,41.73,41.75,41.7,41.72,307500.0,30.4579,30.4725,30.436,30.4506,307500.0
2013-02-01 11:30:00,41.71,41.84,41.71,41.84,275900.0,30.4433,30.5382,30.4433,30.5382,275900.0
2013-02-01 12:00:00,41.84,41.86,41.8,41.81,733100.0,30.5382,30.5528,30.509,30.5163,733100.0
2013-02-01 12:30:00,41.81,41.9,41.81,41.9,1115300.0,30.5163,30.582,30.5163,30.582,1115300.0
2013-02-01 13:00:00,41.9,41.9,41.86,41.88,445300.0,30.582,30.582,30.5528,30.5674,445300.0
2013-02-01 13:30:00,41.88,41.93,41.88,41.93,399600.0,30.5674,30.6039,30.5674,30.6039,399600.0
2013-02-01 14:00:00,41.93,41.93,41.89,41.9,519800.0,30.6039,30.6039,30.5747,30.582,519800.0
2013-02-01 14:30:00,41.91,41.92,41.88,41.89,453500.0,30.5893,30.5966,30.5674,30.5747,453500.0
2013-02-01 15:00:00,41.89,41.9,41.84,41.85,617100.0,30.5747,30.582,30.5382,30.5455,617100.0
2013-02-01 15:30:00,41.86,41.91,41.81,41.81,1450100.0,30.5528,30.5893,30.5163,30.5163,1450100.0
2013-02-04 09:30:00,41.27,41.3,40.96,41.07,5887800.0,30.1222,30.1441,29.8959,29.9762,5887800.0
2013-02-04 10:00:00,41.06,41.06,40.93,41.04,1846200.0,29.9689,29.9689,29.874,29.9543,1846200.0
2013-02-04 10:30:00,41.03,41.04,40.9,40.9,1351500.0,29.947,29.9543,29.8521,29.8521,1351500.0
2013-02-04 11:00:00,40.9,40.92,40.73,40.73,2728700.0,29.8521,29.8667,29.7281,29.7281,2728700.0
2013-02-04 11:30:00,40.73,40.79,40.66,40.68,1748100.0,29.7281,29.7719,29.677,29.6916,1748100.0
2013-02-04 12:00:00,40.68,40.7,40.61,40.66,1806500.0,29.6916,29.7062,29.6405,29.677,1806500.0
2013-02-04 12:30:00,40.66,40.76,40.66,40.74,765900.0,29.677,29.75,29.677,29.7354,765900.0
2013-02-04 13:00:00,40.74,40.77,40.71,40.75,489800.0,29.7354,29.7573,29.7135,29.7427,489800.0
2013-02-04 13:30:00,40.75,40.77,40.69,40.75,545500.0,29.7427,29.7573,29.6989,29.7427,545500.0
2013-02-04 14:00:00,40.75,40.76,40.65,40.69,1236200.0,29.7427,29.75,29.6697,29.6989,1236200.0
2013-02-04 14:30:00,40.7,40.73,40.68,40.7,1315500.0,29.7062,29.7281,29.6916,29.7062,1315500.0
2013-02-04 15:00:00,40.7,40.7,40.66,40.69,1134900.0,29.7062,29.7062,29.677,29.6989,1134900.0
2013-02-04 15:30:00,40.69,40.7,40.56,40.65,4989100.0,29.6989,29.7062,29.604,29.6697,4989100.0
2013-02-05 09:30:00,40.62,40.63,40.44,40.5,3392100.0,29.6478,29.6551,29.5164,29.5602,3392100.0
2013-02-05 10:00:00,40.5,40.51,40.43,40.47,2094400.0,29.5602,29.5675,29.5091,29.5383,2094400.0
2013-02-05 10:30:00,40.46,40.57,40.46,40.55,1925600.0,29.531,29.6113,29.531,29.5967,1925600.0
2013-02-05 11:00:00,40.55,40.59,40.51,40.59,1070200.0,29.5967,29.6259,29.5675,29.6259,1070200.0
2013-02-05 11:30:00,40.58,40.59,40.5,40.53,661600.0,29.6186,29.6259,29.5602,29.5821,661600.0
2013-02-05 12:00:00,40.53,40.55,40.5,40.53,664600.0,29.5821,29.5967,29.5602,29.5821,664600.0
2013-02-05 12:30:00,40.53,40.53,40.5,40.53,324500.0,29.5821,29.5821,29.5602,29.5821,324500.0
2013-02-05 13:00:00,40.53,40.59,40.52,40.59,228100.0,29.5821,29.6259,29.5748,29.6259,228100.0
2013-02-05 13:30:00,40.59,40.63,40.58,40.59,668100.0,29.6259,29.6551,29.6186,29.6259,668100.0
2013-02-05 14:00:00,40.6,40.67,40.59,40.65,515400.0,29.6332,29.6843,29.6259,29.6697,515400.0
2013-02-05 14:30:00,40.65,40.76,40.65,40.69,703200.0,29.6697,29.75,29.6697,29.6989,703200.0
2013-02-05 15:00:00,40.7,40.71,40.66,40.66,1056700.0,29.7062,29.7135,29.677,29.677,1056700.0
2013-02-05 15:30:00,40.66,40.69,40.52,40.62,2776500.0,29.677,29.6989,29.5748,29.6478,2776500.0
2013-02-06 09:30:00,40.32,40.34,40.18,40.24,3434800.0,29.4288,29.4434,29.3266,29.3704,3434800.0
2013-02-06 10:00:00,40.23,40.27,40.2,40.23,1277400.0,29.3631,29.3923,29.3412,29.3631,1277400.0
2013-02-06 10:30:00,40.23,40.3,40.21,40.28,761900.0,29.3631,29.4142,29.3485,29.3996,761900.0
2013-02-06 11:00:00,40.28,40.33,40.27,40.31,810400.0,29.3996,29.4361,29.3923,29.4215,810400.0
2013-02-06 11:30:00,40.31,40.31,40.27,40.29,534600.0,29.4215,29.4215,29.3923,29.4069,534600.0
2013-02-06 12:00:00,40.3,40.33,40.27,40.29,365600.0,29.4142,29.4361,29.3923,29.4069,365600.0
2013-02-06 12:30:00,40.28,40.37,40.28,40.3,318900.0,29.3996,29.4653,29.3996,29.4142,318900.0
2013-02-06 13:00:00,40.3,40.32,40.23,40.24,396500.0,29.4142,29.4288,29.3631,29.3704,396500.0
2013-02-06 13:30:00,40.24,40.32,40.21,40.29,559100.0,29.3704,29.4288,29.3485,29.4069,559100.0
2013-02-06 14:00:00,40.29,40.37,40.28,40.35,526300.0,29.4069,29.4653,29.3996,29.4507,526300.0
2013-02-06 14:30:00,40.35,40.45,40.35,40.42,978100.0,29.4507,29.5237,29.4507,29.5018,978100.0
2013-02-06 15:00:00,40.42,40.45,40.41,40.44,480000.0,29.5018,29.5237,29.4945,29.5164,480000.0
2013-02-06 15:30:00,40.44,40.5,40.39,40.46,2733400.0,29.5164,29.5602,29.4799,29.531,2733400.0
2013-02-07 09:30:00,39.78,39.78,39.61,39.66,4698500.0,29.0347,29.0347,28.9106,28.9471,4698500.0
2013-02-07 10:00:00,39.66,39.68,39.43,39.48,2749400.0,28.9471,28.9617,28.7792,28.8157,2749400.0
2013-02-07 10:30:00,39.48,39.49,39.35,39.43,2975900.0,28.8157,28.823,28.7208,28.7792,2975900.0
2013-02-07 11:00:00,39.43,39.48,39.39,39.42,1580700.0,28.7792,28.8157,28.75,28.7719,1580700.0
2013-02-07 11:30:00,39.42,39.43,39.33,39.41,947900.0,28.7719,28.7792,28.7062,28.7646,947900.0
2013-02-07 12:00:00,39.4,39.47,39.39,39.45,786900.0,28.7573,28.8084,28.75,28.7938,786900.0
2013-02-07 12:30:00,39.44,39.5,39.43,39.47,849400.0,28.7865,28.8303,28.7792,28.8084,849400.0
2013-02-07 13:00:00,39.48,39.52,39.44,39.51,564900.0,28.8157,28.8449,28.7865,28.8376,564900.0
2013-02-07 13:30:00,39.51,39.65,39.51,39.63,869700.0,28.8376,28.9398,28.8376,28.9252,869700.0
2013-02-07 14:00:00,39.64,39.67,39.6,39.64,493600.0,28.9325,28.9544,28.9033,28.9325,493600.0
2013-02-07 14:30:00,39.64,39.65,39.59,39.64,686900.0,28.9325,28.9398,28.896,28.9325,686900.0
2013-02-07 15:00:00,39.63,39.64,39.55,39.56,1266900.0,28.9252,28.9325,28.8668,28.8741,1266900.0
2013-02-07 15:30:00,39.57,39.61,39.52,39.53,4697900.0,28.8814,28.9106,28.8449,28.8522,4697900.0
2013-02-08 09:30:00,39.61,39.86,39.6,39.82,4847300.0,28.9106,29.0931,28.9033,29.0639,4847300.0
2013-02-08 10:00:00,39.82,39.9,39.72,39.77,5153100.0,29.0639,29.1223,28.9909,29.0274,5153100.0
2013-02-08 10:30:00,39.77,39.87,39.75,39.82,835000.0,29.0274,29.1004,29.0128,29.0639,835000.0
2013-02-08 11:00:00,39.83,39.85,39.75,39.76,2166000.0,29.0712,29.0858,29.0128,29.0201,2166000.0
2013-02-08 11:30:00,39.77,39.81,39.73,39.78,422100.0,29.0274,29.0566,28.9982,29.0347,422100.0
2013-02-08 12:00:00,39.79,39.8,39.76,39.78,438700.0,29.042,29.0493,29.0201,29.0347,438700.0
2013-02-08 12:30:00,39.79,39.83,39.76,39.83,592400.0,29.042,29.0712,29.0201,29.0712,592400.0
2013-02-08 13:00:00,39.83,39.86,39.82,39.83,304900.0,29.0712,29.0931,29.0639,29.0712,304900.0
2013-02-08 13:30:00,39.83,39.88,39.82,39.88,390400.0,29.0712,29.1077,29.0639,29.1077,390400.0
2013-02-08 14:00:00,39.87,39.9,39.87,39.9,632900.0,29.1004,29.1223,29.1004,29.1223,632900.0
2013-02-08 14:30:00,39.9,39.92,39.85,39.85,529500.0,29.1223,29.1369,29.0858,29.0858,529500.0
2013-02-08 15:00:00,39.85,39.92,39.84,39.88,687800.0,29.0858,29.1369,29.0785,29.1077,687800.0
2013-02-08 15:30:00,39.88,39.93,39.84,39.85,2724200.0,29.1077,29.1442,29.0785,29.0858,2724200.0
2013-02-11 09:30:00,39.81,39.82,39.59,39.66,2501100.0,29.0566,29.0639,28.896,28.9471,2501100.0
2013-02-11 10:00:00,39.66,39.74,39.65,39.74,1338800.0,28.9471,29.0055,28.9398,29.0055,1338800.0
2013-02-11 10:30:00,39.72,39.81,39.68,39.79,813100.0,28.9909,29.0566,28.9617,29.042,813100.0
2013-02-11 11:00:00,39.79,39.86,39.77,39.79,551200.0,29.042,29.0931,29.0274,29.042,551200.0
2013-02-11 11:30:00,39.79,39.82,39.77,39.8,301800.0,29.042,29.0639,29.0274,29.0493,301800.0
2013-02-11 12:00:00,39.8,39.8,39.72,39.74,454700.0,29.0493,29.0493,28.9909,29.0055,454700.0
2013-02-11 12:30:00,39.75,39.75,39.7,39.73,476700.0,29.0128,29.0128,28.9763,28.9982,476700.0
2013-02-11 13:00:00,39.73,39.76,39.64,39.68,1125100.0,28.9982,29.0201,28.9325,28.9617,1125100.0
2013-02-11 13:30:00,39.68,39.7,39.67,39.7,244100.0,28.9617,28.9763,28.9544,28.9763,244100.0
2013-02-11 14:00:00,39.69,39.73,39.68,39.72,475200.0,28.969,28.9982,28.9617,28.9909,475200.0
2013-02-11 14:30:00,39.72,39.75,39.71,39.73,286800.0,28.9909,29.0128,28.9836,28.9982,286800.0
2013-02-11 15:00:00,39.73,39.78,39.73,39.78,726600.0,28.9982,29.0347,28.9982,29.0347,726600.0
2013-02-11 15:30:00,39.78,39.84,39.76,39.76,1018200.0,29.0347,29.0785,29.0201,29.0201,1018200.0
2013-02-12 09:30:00,39.87,39.88,39.71,39.72,922400.0,29.1004,29.1077,28.9836,28.9909,922400.0
2013-02-12 10:00:00,39.73,39.79,39.72,39.75,482400.0,28.9982,29.042,28.9909,29.0128,482400.0
2013-02-12 10:30:00,39.75,39.81,39.72,39.81,476800.0,29.0128,29.0566,28.9909,29.0566,476800.0
2013-02-12 11:00:00,39.81,39.84,39.78,39.81,388600.0,29.0566,29.0785,29.0347,29.0566,388600.0
2013-02-12 11:30:00,39.82,39.84,39.78,39.83,352500.0,29.0639,29.0785,29.0347,29.0712,352500.0
2013-02-12 12:00:00,39.83,39.85,39.8,39.85,431700.0,29.0712,29.0858,29.0493,29.0858,431700.0
2013-02-12 12:30:00,39.84,39.92,39.84,39.91,367500.0,29.0785,29.1369,29.0785,29.1296,367500.0
2013-02-12 13:00:00,39.91,40.01,39.9,40.01,425100.0,29.1296,29.2025,29.1223,29.2025,425100.0
2013-02-12 13:30:00,40.0,40.01,39.95,39.95,312900.0,29.1952,29.2025,29.1588,29.1588,312900.0
2013-02-12 14:00:00,39.95,39.96,39.92,39.93,261800.0,29.1588,29.1661,29.1369,29.1442,261800.0
2013-02-12 14:30:00,39.93,39.94,39.91,39.91,262100.0,29.1442,29.1515,29.1296,29.1296,262100.0
2013-02-12 15:00:00,39.92,39.92,39.87,39.87,248900.0,29.1369,29.1369,29.1004,29.1004,248900.0
2013-02-12 15:30:00,39.87,39.88,39.77,39.82,1895000.0,29.1004,29.1077,29.0274,29.0639,1895000.0
2013-02-13 09:30:00,40.01,40.08,40.0,40.08,1408900.0,29.2025,29.2536,29.1952,29.2536,1408900.0
2013-02-13 10:00:00,40.07,40.14,40.05,40.13,1222000.0,29.2463,29.2974,29.2317,29.2901,1222000.0
2013-02-13 10:30:00,40.13,40.13,40.09,40.12,989100.0,29.2901,29.2901,29.2609,29.2828,989100.0
2013-02-13 11:00:00,40.12,40.12,40.0,40.03,709600.0,29.2828,29.2828,29.1952,29.2171,709600.0
2013-02-13 11:30:00,40.04,40.07,40.0,40.07,551000.0,29.2244,29.2463,29.1952,29.2463,551000.0
2013-02-13 12:00:00,40.07,40.09,40.06,40.07,332200.0,29.2463,29.2609,29.239,29.2463,332200.0
2013-02-13 12:30:00,40.07,40.13,40.06,40.11,537200.0,29.2463,29.2901,29.239,29.2755,537200.0
2013-02-13 13:00:00,40.11,40.14,40.09,40.1,341000.0,29.2755,29.2974,29.2609,29.2682,341000.0
2013-02-13 13:30:00,40.09,40.11,40.06,40.08,335100.0,29.2609,29.2755,29.239,29.2536,335100.0
2013-02-13 14:00:00,40.07,40.09,40.03,40.05,425700.0,29.2463,29.2609,29.2171,29.2317,425700.0
2013-02-13 14:30:00,40.05,40.07,40.01,40.05,727900.0,29.2317,29.2463,29.2025,29.2317,727900.0
2013-02-13 15:00:00,40.05,40.09,40.02,40.04,552500.0,29.2317,29.2609,29.2098,29.2244,552500.0
2013-02-13 15:30:00,40.05,40.07,40.0,40.05,1720100.0,29.2317,29.2463,29.1952,29.2317,1720100.0
2013-02-14 09:30:00,40.21,40.23,40.14,40.23,1559400.0,29.3485,29.3631,29.2974,29.3631,1559400.0
2013-02-14 10:00:00,40.23,40.3,40.22,40.25,980100.0,29.3631,29.4142,29.3558,29.3777,980100.0
2013-02-14 10:30:00,40.24,40.31,40.23,40.27,874000.0,29.3704,29.4215,29.3631,29.3923,874000.0
2013-02-14 11:00:00,40.28,40.29,40.24,40.24,437800.0,29.3996,29.4069,29.3704,29.3704,437800.0
2013-02-14 11:30:00,40.24,40.27,40.24,40.24,243700.0,29.3704,29.3923,29.3704,29.3704,243700.0
2013-02-14 12:00:00,40.24,40.25,40.22,40.22,419700.0,29.3704,29.3777,29.3558,29.3558,419700.0
2013-02-14 12:30:00,40.23,40.25,40.2,40.23,463500.0,29.3631,29.3777,29.3412,29.3631,463500.0
2013-02-14 13:00:00,40.23,40.27,40.21,40.22,390600.0,29.3631,29.3923,29.3485,29.3558,390600.0
2013-02-14 13:30:00,40.21,40.24,40.21,40.21,185300.0,29.3485,29.3704,29.3485,29.3485,185300.0
2013-02-14 14:00:00,40.21,40.26,40.21,40.24,512900.0,29.3485,29.385,29.3485,29.3704,512900.0
2013-02-14 14:30:00,40.23,40.24,40.23,40.23,188500.0,29.3631,29.3704,29.3631,29.3631,188500.0
2013-02-14 15:00:00,40.24,40.3,40.23,40.28,954000.0,29.3704,29.4142,29.3631,29.3996,954000.0
2013-02-14 15:30:00,40.29,40.29,40.22,40.24,1859400.0,29.4069,29.4069,29.3558,29.3704,1859400.0
2013-02-15 09:30:00,40.44,40.46,40.36,40.41,1372100.0,29.5164,29.531,29.458,29.4945,1372100.0
2013-02-15 10:00:00,40.41,40.43,40.38,40.38,461300.0,29.4945,29.5091,29.4726,29.4726,461300.0
2013-02-15 10:30:00,40.38,40.39,40.33,40.38,521700.0,29.4726,29.4799,29.4361,29.4726,521700.0
2013-02-15 11:00:00,40.38,40.39,40.3,40.31,497000.0,29.4726,29.4799,29.4142,29.4215,497000.0
2013-02-15 11:30:00,40.3,40.31,40.21,40.23,532600.0,29.4142,29.4215,29.3485,29.3631,532600.0
2013-02-15 12:00:00,40.25,40.26,40.17,40.19,346400.0,29.3777,29.385,29.3193,29.3339,346400.0
2013-02-15 12:30:00,40.19,40.25,40.17,40.24,251300.0,29.3339,29.3777,29.3193,29.3704,251300.0
2013-02-15 13:00:00,40.24,40.24,40.21,40.22,262400.0,29.3704,29.3704,29.3485,29.3558,262400.0
2013-02-15 13:30:00,40.23,40.3,40.22,40.3,299300.0,29.3631,29.4142,29.3558,29.4142,299300.0
2013-02-15 14:00:00,40.3,40.3,40.16,40.16,582600.0,29.4142,29.4142,29.312,29.312,582600.0
2013-02-15 14:30:00,40.16,40.2,40.14,40.15,711400.0,29.312,29.3412,29.2974,29.3047,711400.0
2013-02-15 15:00:00,40.15,40.19,40.14,40.18,611200.0,29.3047,29.3339,29.2974,29.3266,611200.0
2013-02-15 15:30:00,40.18,40.35,40.17,40.31,4555900.0,29.3266,29.4507,29.3193,29.4215,4555900.0
2013-02-19 09:30:00,39.45,39.57,39.39,39.54,2556500.0,28.7938,28.8814,28.75,28.8595,2556500.0
2013-02-19 10:00:00,39.53,39.56,39.47,39.48,2754200.0,28.8522,28.8741,28.8084,28.8157,2754200.0
2013-02-19 10:30:00,39.49,39.5,39.43,39.47,1302700.0,28.823,28.8303,28.7792,28.8084,1302700.0
2013-02-19 11:00:00,39.48,39.51,39.42,39.51,1059600.0,28.8157,28.8376,28.7719,28.8376,1059600.0
2013-02-19 11:30:00,39.51,39.52,39.48,39.51,640000.0,28.8376,28.8449,28.8157,28.8376,640000.0
2013-02-19 12:00:00,39.51,39.52,39.47,39.47,262400.0,28.8376,28.8449,28.8084,28.8084,262400.0
2013-02-19 12:30:00,39.47,39.48,39.43,39.44,446600.0,28.8084,28.8157,28.7792,28.7865,446600.0
2013-02-19 13:00:00,39.44,39.48,39.44,39.45,364600.0,28.7865,28.8157,28.7865,28.7938,364600.0
2013-02-19 13:30:00,39.44,39.45,39.44,39.45,326800.0,28.7865,28.7938,28.7865,28.7938,326800.0
2013-02-19 14:00:00,39.45,39.52,39.45,39.51,513400.0,28.7938,28.8449,28.7938,28.8376,513400.0
2013-02-19 14:30:00,39.51,39.54,39.5,39.54,850500.0,28.8376,28.8595,28.8303,28.8595,850500.0
2013-02-19 15:00:00,39.53,39.54,39.44,39.45,909700.0,28.8522,28.8595,28.7865,28.7938,909700.0
2013-02-19 15:30:00,39.45,39.46,39.4,39.45,2984800.0,28.7938,28.8011,28.7573,28.7938,2984800.0
2013-02-20 09:30:00,39.53,39.53,39.44,39.44,1100400.0,28.8522,28.8522,28.7865,28.7865,1100400.0
2013-02-20 10:00:00,39.44,39.48,39.42,39.42,810900.0,28.7865,28.8157,28.7719,28.7719,810900.0
2013-02-20 10:30:00,39.42,39.44,39.34,39.35,950200.0,28.7719,28.7865,28.7135,28.7208,950200.0
2013-02-20 11:00:00,39.34,39.36,39.25,39.34,1054700.0,28.7135,28.7281,28.6478,28.7135,1054700.0
2013-02-20 11:30:00,39.34,39.34,39.24,39.27,719700.0,28.7135,28.7135,28.6405,28.6624,719700.0
2013-02-20 12:00:00,39.28,39.33,39.24,39.28,377300.0,28.6697,28.7062,28.6405,28.6697,377300.0
2013-02-20 12:30:00,39.28,39.34,39.25,39.32,743700.0,28.6697,28.7135,28.6478,28.6989,743700.0
2013-02-20 13:00:00,39.32,39.33,39.27,39.28,545400.0,28.6989,28.7062,28.6624,28.6697,545400.0
2013-02-20 13:30:00,39.27,39.33,39.21,39.21,1379600.0,28.6624,28.7062,28.6186,28.6186,1379600.0
2013-02-20 14:00:00,39.21,39.31,39.15,39.22,1910400.0,28.6186,28.6916,28.5749,28.6259,1910400.0
2013-02-20 14:30:00,39.22,39.22,39.08,39.14,1102700.0,28.6259,28.6259,28.5238,28.5676,1102700.0
2013-02-20 15:00:00,39.13,39.13,38.97,39.02,3387100.0,28.5603,28.5603,28.4435,28.48,3387100.0
2013-02-20 15:30:00,39.03,39.07,38.98,39.06,4021800.0,28.4873,28.5165,28.4508,28.5092,4021800.0
2013-02-21 09:30:00,38.64,38.67,38.35,38.39,5212800.0,28.2026,28.2245,27.9909,28.0201,5212800.0
2013-02-21 10:00:00,38.39,38.41,38.28,38.4,2632300.0,28.0201,28.0347,27.9399,28.0274,2632300.0
2013-02-21 10:30:00,38.4,38.42,38.35,38.39,886700.0,28.0274,28.042,27.9909,28.0201,886700.0
2013-02-21 11:00:00,38.39,38.44,38.33,38.36,1136800.0,28.0201,28.0566,27.9763,27.9982,1136800.0
2013-02-21 11:30:00,38.36,38.44,38.32,38.41,1079800.0,27.9982,28.0566,27.969,28.0347,1079800.0
2013-02-21 12:00:00,38.41,38.42,38.29,38.31,1346800.0,28.0347,28.042,27.9472,27.9618,1346800.0
2013-02-21 12:30:00,38.31,38.38,38.26,38.36,917700.0,27.9618,28.0128,27.9253,27.9982,917700.0
2013-02-21 13:00:00,38.36,38.4,38.28,38.32,658500.0,27.9982,28.0274,27.9399,27.969,658500.0
2013-02-21 13:30:00,38.32,38.38,38.31,38.36,1233900.0,27.969,28.0128,27.9618,27.9982,1233900.0
2013-02-21 14:00:00,38.37,38.37,38.3,38.36,597900.0,28.0055,28.0055,27.9545,27.9982,597900.0
2013-02-21 14:30:00,38.35,38.44,38.35,38.43,1048400.0,27.9909,28.0566,27.9909,28.0493,1048400.0
2013-02-21 15:00:00,38.42,38.58,38.4,38.56,1700800.0,28.042,28.1588,28.0274,28.1442,1700800.0
2013-02-21 15:30:00,38.56,38.61,38.49,38.52,2666500.0,28.1442,28.1807,28.0931,28.115,2666500.0
2013-02-22 09:30:00,38.56,38.64,38.47,38.51,1795500.0,28.1442,28.2026,28.0785,28.1077,1795500.0
2013-02-22 10:00:00,38.51,38.54,38.43,38.44,1421900.0,28.1077,28.1296,28.0493,28.0566,1421900.0
2013-02-22 10:30:00,38.44,38.51,38.41,38.45,1032900.0,28.0566,28.1077,28.0347,28.0639,1032900.0
2013-02-22 11:00:00,38.44,38.48,38.39,38.47,975000.0,28.0566,28.0858,28.0201,28.0785,975000.0
2013-02-22 11:30:00,38.47,38.48,38.42,38.46,916700.0,28.0785,28.0858,28.042,28.0712,916700.0
2013-02-22 12:00:00,38.46,38.5,38.44,38.46,556200.0,28.0712,28.1004,28.0566,28.0712,556200.0
2013-02-22 12:30:00,38.45,38.56,38.45,38.55,793500.0,28.0639,28.1442,28.0639,28.1369,793500.0
2013-02-22 13:00:00,38.55,38.56,38.42,38.44,864800.0,28.1369,28.1442,28.042,28.0566,864800.0
2013-02-22 13:30:00,38.44,38.54,38.43,38.54,580400.0,28.0566,28.1296,28.0493,28.1296,580400.0
2013-02-22 14:00:00,38.54,38.54,38.44,38.46,557800.0,28.1296,28.1296,28.0566,28.0712,557800.0
2013-02-22 14:30:00,38.46,38.49,38.44,38.46,479700.0,28.0712,28.0931,28.0566,28.0712,479700.0
2013-02-22 15:00:00,38.46,38.56,38.45,38.55,1584300.0,28.0712,28.1442,28.0639,28.1369,1584300.0
2013-02-22 15:30:00,38.55,38.57,38.51,38.53,2610100.0,28.1369,28.1515,28.1077,28.1223,2610100.0
2013-02-25 09:30:00,38.79,38.84,38.72,38.83,1547300.0,28.3121,28.3486,28.261,28.3413,1547300.0
2013-02-25 10:00:00,38.84,39.01,38.8,38.82,2977800.0,28.3486,28.4727,28.3194,28.334,2977800.0
2013-02-25 10:30:00,38.82,38.93,38.74,38.79,1287600.0,28.334,28.4143,28.2756,28.3121,1287600.0
2013-02-25 11:00:00,38.79,38.84,38.71,38.81,1073000.0,28.3121,28.3486,28.2537,28.3267,1073000.0
2013-02-25 11:30:00,38.82,38.83,38.57,38.59,1042400.0,28.334,28.3413,28.1515,28.1661,1042400.0
2013-02-25 12:00:00,38.58,38.64,38.55,38.63,502500.0,28.1588,28.2026,28.1369,28.1953,502500.0
2013-02-25 12:30:00,38.62,38.69,38.59,38.68,279600.0,28.188,28.2391,28.1661,28.2318,279600.0
2013-02-25 13:00:00,38.68,38.69,38.6,38.63,245200.0,28.2318,28.2391,28.1734,28.1953,245200.0
2013-02-25 13:30:00,38.64,38.64,38.44,38.46,351400.0,28.2026,28.2026,28.0566,28.0712,351400.0
2013-02-25 14:00:00,38.46,38.46,38.32,38.39,497400.0,28.0712,28.0712,27.969,28.0201,497400.0
2013-02-25 14:30:00,38.4,38.43,38.33,38.39,497400.0,28.0274,28.0493,27.9763,28.0201,497400.0
2013-02-25 15:00:00,38.39,38.43,38.26,38.27,649400.0,28.0201,28.0493,27.9253,27.9326,649400.0
2013-02-25 15:30:00,38.28,38.3,38.03,38.05,3755900.0,27.9399,27.9545,27.7574,27.772,3755900.0
2013-02-26 09:30:00,38.06,38.17,38.02,38.15,1375800.0,27.7793,27.8596,27.7501,27.845,1375800.0
2013-02-26 10:00:00,38.15,38.23,37.93,37.95,1761500.0,27.845,27.9034,27.6844,27.699,1761500.0
2013-02-26 10:30:00,37.93,38.04,37.87,37.97,1278400.0,27.6844,27.7647,27.6406,27.7136,1278400.0
2013-02-26 11:00:00,37.97,38.0,37.8,37.81,1516400.0,27.7136,27.7355,27.5895,27.5968,1516400.0
2013-02-26 11:30:00,37.82,37.86,37.73,37.8,1848000.0,27.6041,27.6333,27.5384,27.5895,1848000.0
2013-02-26 12:00:00,37.79,37.93,37.78,37.89,766200.0,27.5822,27.6844,27.5749,27.6552,766200.0
2013-02-26 12:30:00,37.88,38.04,37.87,38.02,872900.0,27.6479,27.7647,27.6406,27.7501,872900.0
2013-02-26 13:00:00,38.02,38.07,37.98,38.0,809300.0,27.7501,27.7866,27.7209,27.7355,809300.0
2013-02-26 13:30:00,38.0,38.07,37.98,38.04,539800.0,27.7355,27.7866,27.7209,27.7647,539800.0
2013-02-26 14:00:00,38.04,38.11,38.02,38.1,511000.0,27.7647,27.8158,27.7501,27.8085,511000.0
2013-02-26 14:30:00,38.11,38.13,38.0,38.05,622700.0,27.8158,27.8304,27.7355,27.772,622700.0
2013-02-26 15:00:00,38.04,38.09,38.01,38.06,624700.0,27.7647,27.8012,27.7428,27.7793,624700.0
2013-02-26 15:30:00,38.07,38.15,38.02,38.11,1567700.0,27.7866,27.845,27.7501,27.8158,1567700.0
2013-02-27 09:30:00,38.07,38.23,38.01,38.22,1967400.0,27.7866,27.9034,27.7428,27.8961,1967400.0
2013-02-27 10:00:00,38.23,38.36,38.21,38.35,1450000.0,27.9034,27.9982,27.8888,27.9909,1450000.0
2013-02-27 10:30:00,38.34,38.35,38.23,38.24,1394100.0,27.9836,27.9909,27.9034,27.9107,1394100.0
2013-02-27 11:00:00,38.25,38.31,38.24,38.3,1317100.0,27.918,27.9618,27.9107,27.9545,1317100.0
2013-02-27 11:30:00,38.3,38.33,38.26,38.3,841100.0,27.9545,27.9763,27.9253,27.9545,841100.0
2013-02-27 12:00:00,38.3,38.43,38.28,38.4,298000.0,27.9545,28.0493,27.9399,28.0274,298000.0
2013-02-27 12:30:00,38.42,38.48,38.4,38.47,825100.0,28.042,28.0858,28.0274,28.0785,825100.0
2013-02-27 13:00:00,38.48,38.49,38.42,38.48,447600.0,28.0858,28.0931,28.042,28.0858,447600.0
2013-02-27 13:30:00,38.48,38.52,38.47,38.49,252200.0,28.0858,28.115,28.0785,28.0931,252200.0
2013-02-27 14:00:00,38.5,38.61,38.48,38.54,390200.0,28.1004,28.1807,28.0858,28.1296,390200.0
2013-02-27 14:30:00,38.55,38.63,38.51,38.61,475000.0,28.1369,28.1953,28.1077,28.1807,475000.0
2013-02-27 15:00:00,38.62,38.63,38.54,38.62,1296100.0,28.188,28.1953,28.1296,28.188,1296100.0
2013-02-27 15:30:00,38.62,38.63,38.47,38.47,2134600.0,28.188,28.1953,28.0785,28.0785,2134600.0
2013-02-28 09:30:00,39.0,39.05,38.91,38.96,1757300.0,28.4654,28.5019,28.3997,28.4362,1757300.0
2013-02-28 10:00:00,38.95,39.04,38.9,39.03,1520200.0,28.4289,28.4946,28.3924,28.4873,1520200.0
2013-02-28 10:30:00,39.02,39.03,38.91,38.98,1308400.0,28.48,28.4873,28.3997,28.4508,1308400.0
2013-02-28 11:00:00,38.97,39.07,38.94,39.07,1767800.0,28.4435,28.5165,28.4216,28.5165,1767800.0
2013-02-28 11:30:00,39.07,39.07,39.01,39.04,858500.0,28.5165,28.5165,28.4727,28.4946,858500.0
2013-02-28 12:00:00,39.04,39.05,39.0,39.01,746900.0,28.4946,28.5019,28.4654,28.4727,746900.0
2013-02-28 12:30:00,39.02,39.1,39.0,39.07,718600.0,28.48,28.5384,28.4654,28.5165,718600.0
2013-02-28 13:00:00,39.07,39.22,39.06,39.21,504500.0,28.5165,28.6259,28.5092,28.6186,504500.0
2013-02-28 13:30:00,39.2,39.22,39.15,39.19,591900.0,28.6113,28.6259,28.5749,28.604,591900.0
2013-02-28 14:00:00,39.19,39.28,39.17,39.21,1367600.0,28.604,28.6697,28.5894,28.6186,1367600.0
2013-02-28 14:30:00,39.21,39.23,39.11,39.13,1328900.0,28.6186,28.6332,28.5457,28.5603,1328900.0
2013-02-28 15:00:00,39.13,39.13,39.04,39.08,939300.0,28.5603,28.5603,28.4946,28.5238,939300.0
2013-02-28 15:30:00,39.07,39.08,38.94,38.98,4051100.0,28.5165,28.5238,28.4216,28.4508,4051100.0
2013-03-01 09:30:00,38.52,38.55,38.34,38.44,2705500.0,28.115,28.1369,27.9836,28.0566,2705500.0
2013-03-01 10:00:00,38.45,38.56,38.43,38.53,1704800.0,28.0639,28.1442,28.0493,28.1223,1704800.0
2013-03-01 10:30:00,38.53,38.71,38.53,38.71,1746200.0,28.1223,28.2537,28.1223,28.2537,1746200.0
2013-03-01 11:00:00,38.71,38.75,38.64,38.65,897800.0,28.2537,28.2829,28.2026,28.2099,897800.0
2013-03-01 11:30:00,38.65,38.7,38.48,38.49,2078300.0,28.2099,28.2464,28.0858,28.0931,2078300.0
2013-03-01 12:00:00,38.49,38.58,38.47,38.54,2095600.0,28.0931,28.1588,28.0785,28.1296,2095600.0
2013-03-01 12:30:00,38.55,38.62,38.55,38.58,738900.0,28.1369,28.188,28.1369,28.1588,738900.0
2013-03-01 13:00:00,38.57,38.6,38.54,38.57,317900.0,28.1515,28.1734,28.1296,28.1515,317900.0
2013-03-01 13:30:00,38.58,38.59,38.47,38.54,612800.0,28.1588,28.1661,28.0785,28.1296,612800.0
2013-03-01 14:00:00,38.53,38.57,38.52,38.54,352600.0,28.1223,28.1515,28.115,28.1296,352600.0
2013-03-01 14:30:00,38.54,38.57,38.51,38.56,327900.0,28.1296,28.1515,28.1077,28.1442,327900.0
2013-03-01 15:00:00,38.56,38.59,38.5,38.5,746600.0,28.1442,28.1661,28.1004,28.1004,746600.0
2013-03-01 15:30:00,38.51,38.62,38.49,38.58,2647300.0,28.1077,28.188,28.0931,28.1588,2647300.0
2013-03-04 09:30:00,37.81,37.89,37.68,37.77,3162000.0,27.5968,27.6552,27.5019,27.5676,3162000.0
2013-03-04 10:00:00,37.77,37.84,37.73,37.75,1082500.0,27.5676,27.6187,27.5384,27.553,1082500.0
2013-03-04 10:30:00,37.74,37.8,37.71,37.77,992200.0,27.5457,27.5895,27.5238,27.5676,992200.0
2013-03-04 11:00:00,37.77,37.8,37.74,37.8,970400.0,27.5676,27.5895,27.5457,27.5895,970400.0
2013-03-04 11:30:00,37.8,37.82,37.77,37.8,619700.0,27.5895,27.6041,27.5676,27.5895,619700.0
2013-03-04 12:00:00,37.81,37.82,37.66,37.66,616500.0,27.5968,27.6041,27.4873,27.4873,616500.0
2013-03-04 12:30:00,37.65,37.66,37.62,37.66,795700.0,27.48,27.4873,27.4581,27.4873,795700.0
2013-03-04 13:00:00,37.65,37.72,37.63,37.72,414300.0,27.48,27.5311,27.4654,27.5311,414300.0
2013-03-04 13:30:00,37.71,37.74,37.68,37.72,917200.0,27.5238,27.5457,27.5019,27.5311,917200.0
2013-03-04 14:00:00,37.72,37.79,37.72,37.79,851500.0,27.5311,27.5822,27.5311,27.5822,851500.0
2013-03-04 14:30:00,37.79,37.86,37.77,37.83,547300.0,27.5822,27.6333,27.5676,27.6114,547300.0
2013-03-04 15:00:00,37.84,37.86,37.75,37.77,878400.0,27.6187,27.6333,27.553,27.5676,878400.0
2013-03-04 15:30:00,37.78,37.94,37.74,37.93,4415600.0,27.5749,27.6917,27.5457,27.6844,4415600.0
2013-03-05 09:30:00,38.03,38.2,38.02,38.18,1551500.0,27.7574,27.8815,27.7501,27.8669,1551500.0
2013-03-05 10:00:00,38.18,38.3,38.15,38.28,1409000.0,27.8669,27.9545,27.845,27.9399,1409000.0
2013-03-05 10:30:00,38.27,38.37,38.26,38.27,1168900.0,27.9326,28.0055,27.9253,27.9326,1168900.0
2013-03-05 11:00:00,38.27,38.33,38.22,38.3,1007500.0,27.9326,27.9763,27.8961,27.9545,1007500.0
2013-03-05 11:30:00,38.3,38.34,38.27,38.31,980300.0,27.9545,27.9836,27.9326,27.9618,980300.0
2013-03-05 12:00:00,38.32,38.34,38.29,38.29,390400.0,27.969,27.9836,27.9472,27.9472,390400.0
2013-03-05 12:30:00,38.29,38.32,38.27,38.32,584400.0,27.9472,27.969,27.9326,27.969,584400.0
2013-03-05 13:00:00,38.31,38.32,38.26,38.31,305800.0,27.9618,27.969,27.9253,27.9618,305800.0
2013-03-05 13:30:00,38.3,38.34,38.23,38.24,355300.0,27.9545,27.9836,27.9034,27.9107,355300.0
2013-03-05 14:00:00,38.24,38.28,38.2,38.2,227400.0,27.9107,27.9399,27.8815,27.8815,227400.0
2013-03-05 14:30:00,38.2,38.24,38.17,38.2,536600.0,27.8815,27.9107,27.8596,27.8815,536600.0
2013-03-05 15:00:00,38.2,38.22,38.16,38.18,688500.0,27.8815,27.8961,27.8523,27.8669,688500.0
2013-03-05 15:30:00,38.17,38.25,38.14,38.23,1635900.0,27.8596,27.918,27.8377,27.9034,1635900.0
2013-03-06 09:30:00,38.56,38.61,38.42,38.51,1009100.0,28.1442,28.1807,28.042,28.1077,1009100.0
2013-03-06 10:00:00,38.51,38.55,38.42,38.43,1085600.0,28.1077,28.1369,28.042,28.0493,1085600.0
2013-03-06 10:30:00,38.44,38.53,38.39,38.48,758400.0,28.0566,28.1223,28.0201,28.0858,758400.0
2013-03-06 11:00:00,38.48,38.51,38.45,38.48,647300.0,28.0858,28.1077,28.0639,28.0858,647300.0
2013-03-06 11:30:00,38.49,38.5,38.43,38.44,744300.0,28.0931,28.1004,28.0493,28.0566,744300.0
2013-03-06 12:00:00,38.43,38.44,38.33,38.34,658500.0,28.0493,28.0566,27.9763,27.9836,658500.0
2013-03-06 12:30:00,38.34,38.42,38.33,38.34,387300.0,27.9836,28.042,27.9763,27.9836,387300.0
2013-03-06 13:00:00,38.34,38.38,38.34,38.35,245000.0,27.9836,28.0128,27.9836,27.9909,245000.0
2013-03-06 13:30:00,38.36,38.47,38.34,38.45,829100.0,27.9982,28.0785,27.9836,28.0639,829100.0
2013-03-06 14:00:00,38.46,38.48,38.38,38.4,582700.0,28.0712,28.0858,28.0128,28.0274,582700.0
2013-03-06 14:30:00,38.41,38.57,38.41,38.5,840900.0,28.0347,28.1515,28.0347,28.1004,840900.0
2013-03-06 15:00:00,38.5,38.51,38.45,38.5,1184600.0,28.1004,28.1077,28.0639,28.1004,1184600.0
2013-03-06 15:30:00,38.5,38.52,38.47,38.48,2082800.0,28.1004,28.115,28.0785,28.0858,2082800.0
2013-03-07 09:30:00,38.48,38.5,38.35,38.4,1093000.0,28.0858,28.1004,27.9909,28.0274,1093000.0
2013-03-07 10:00:00,38.4,38.43,38.37,38.4,467300.0,28.0274,28.0493,28.0055,28.0274,467300.0
2013-03-07 10:30:00,38.4,38.47,38.39,38.4,475600.0,28.0274,28.0785,28.0201,28.0274,475600.0
2013-03-07 11:00:00,38.39,38.5,38.39,38.48,598200.0,28.0201,28.1004,28.0201,28.0858,598200.0
2013-03-07 11:30:00,38.48,38.56,38.47,38.51,634500.0,28.0858,28.1442,28.0785,28.1077,634500.0
2013-03-07 12:00:00,38.51,38.53,38.5,38.52,146600.0,28.1077,28.1223,28.1004,28.115,146600.0
2013-03-07 12:30:00,38.52,38.55,38.49,38.55,185200.0,28.115,28.1369,28.0931,28.1369,185200.0
2013-03-07 13:00:00,38.55,38.58,38.53,38.57,258600.0,28.1369,28.1588,28.1223,28.1515,258600.0
2013-03-07 13:30:00,38.56,38.57,38.49,38.54,423500.0,28.1442,28.1515,28.0931,28.1296,423500.0
2013-03-07 14:00:00,38.55,38.55,38.45,38.52,316100.0,28.1369,28.1369,28.0639,28.115,316100.0
2013-03-07 14:30:00,38.52,38.57,38.47,38.56,283000.0,28.115,28.1515,28.0785,28.1442,283000.0
2013-03-07 15:00:00,38.56,38.57,38.5,38.53,1138500.0,28.1442,28.1515,28.1004,28.1223,1138500.0
2013-03-07 15:30:00,38.54,38.61,38.52,38.59,1521000.0,28.1296,28.1807,28.115,28.1661,1521000.0
2013-03-08 09:30:00,39.25,39.25,38.91,38.98,2152000.0,28.6478,28.6478,28.3997,28.4508,2152000.0
2013-03-08 10:00:00,38.98,39.03,38.93,39.0,1261700.0,28.4508,28.4873,28.4143,28.4654,1261700.0
2013-03-08 10:30:00,38.99,39.02,38.96,39.0,983200.0,28.4581,28.48,28.4362,28.4654,983200.0
2013-03-08 11:00:00,38.99,39.02,38.97,38.98,512600.0,28.4581,28.48,28.4435,28.4508,512600.0
2013-03-08 11:30:00,38.97,39.09,38.96,39.08,671100.0,28.4435,28.5311,28.4362,28.5238,671100.0
2013-03-08 12:00:00,39.09,39.09,38.98,39.0,532900.0,28.5311,28.5311,28.4508,28.4654,532900.0
2013-03-08 12:30:00,39.0,39.06,38.97,39.06,401800.0,28.4654,28.5092,28.4435,28.5092,401800.0
2013-03-08 13:00:00,39.05,39.06,39.01,39.05,164400.0,28.5019,28.5092,28.4727,28.5019,164400.0
2013-03-08 13:30:00,39.05,39.12,39.04,39.12,236300.0,28.5019,28.553,28.4946,28.553,236300.0
2013-03-08 14:00:00,39.11,39.14,39.08,39.14,244300.0,28.5457,28.5676,28.5238,28.5676,244300.0
2013-03-08 14:30:00,39.13,39.17,39.11,39.16,366400.0,28.5603,28.5894,28.5457,28.5821,366400.0
2013-03-08 15:00:00,39.16,39.21,39.16,39.21,502200.0,28.5821,28.6186,28.5821,28.6186,502200.0
2013-03-08 15:30:00,39.2,39.21,39.05,39.09,3204600.0,28.6113,28.6186,28.5019,28.5311,3204600.0
2013-03-11 09:30:00,38.77,38.83,38.74,38.78,1284100.0,28.2975,28.3413,28.2756,28.3048,1284100.0
2013-03-11 10:00:00,38.78,38.8,38.67,38.69,845700.0,28.3048,28.3194,28.2245,28.2391,845700.0
2013-03-11 10:30:00,38.69,38.78,38.68,38.77,642000.0,28.2391,28.3048,28.2318,28.2975,642000.0
2013-03-11 11:00:00,38.77,38.84,38.75,38.82,1198100.0,28.2975,28.3486,28.2829,28.334,1198100.0
2013-03-11 11:30:00,38.82,38.84,38.8,38.83,294600.0,28.334,28.3486,28.3194,28.3413,294600.0
2013-03-11 12:00:00,38.82,38.92,38.82,38.91,442600.0,28.334,28.407,28.334,28.3997,442600.0
2013-03-11 12:30:00,38.91,38.91,38.81,38.85,394400.0,28.3997,28.3997,28.3267,28.3559,394400.0
2013-03-11 13:00:00,38.85,38.92,38.84,38.92,558900.0,28.3559,28.407,28.3486,28.407,558900.0
2013-03-11 13:30:00,38.92,38.93,38.9,38.92,243100.0,28.407,28.4143,28.3924,28.407,243100.0
2013-03-11 14:00:00,38.92,38.95,38.83,38.83,1162300.0,28.407,28.4289,28.3413,28.3413,1162300.0
2013-03-11 14:30:00,38.84,38.84,38.74,38.77,843200.0,28.3486,28.3486,28.2756,28.2975,843200.0
2013-03-11 15:00:00,38.77,38.78,38.69,38.69,1410700.0,28.2975,28.3048,28.2391,28.2391,1410700.0
2013-03-11 15:30:00,38.7,38.7,38.56,38.63,6813300.0,28.2464,28.2464,28.1442,28.1953,6813300.0
2013-03-12 09:30:00,38.35,38.35,38.25,38.27,1611000.0,27.9909,27.9909,27.918,27.9326,1611000.0
2013-03-12 10:00:00,38.27,38.32,38.26,38.27,1344600.0,27.9326,27.969,27.9253,27.9326,1344600.0
2013-03-12 10:30:00,38.27,38.29,38.11,38.12,2531000.0,27.9326,27.9472,27.8158,27.8231,2531000.0
2013-03-12 11:00:00,38.11,38.12,37.96,37.99,3055500.0,27.8158,27.8231,27.7063,27.7282,3055500.0
2013-03-12 11:30:00,37.99,38.0,37.89,37.97,2477700.0,27.7282,27.7355,27.6552,27.7136,2477700.0
2013-03-12 12:00:00,37.97,37.98,37.88,37.88,1345600.0,27.7136,27.7209,27.6479,27.6479,1345600.0
2013-03-12 12:30:00,37.88,37.96,37.88,37.94,890600.0,27.6479,27.7063,27.6479,27.6917,890600.0
2013-03-12 13:00:00,37.94,37.94,37.9,37.91,524800.0,27.6917,27.6917,27.6625,27.6698,524800.0
2013-03-12 13:30:00,37.91,37.97,37.89,37.89,712300.0,27.6698,27.7136,27.6552,27.6552,712300.0
2013-03-12 14:00:00,37.9,37.91,37.83,37.85,1076700.0,27.6625,27.6698,27.6114,27.626,1076700.0
2013-03-12 14:30:00,37.86,37.9,37.82,37.85,1051500.0,27.6333,27.6625,27.6041,27.626,1051500.0
2013-03-12 15:00:00,37.85,37.95,37.85,37.94,1356900.0,27.626,27.699,27.626,27.6917,1356900.0
2013-03-12 15:30:00,37.94,38.0,37.92,37.97,3783300.0,27.6917,27.7355,27.6771,27.7136,3783300.0
2013-03-13 09:30:00,37.5,37.53,37.3,37.36,4062800.0,27.3705,27.3924,27.2246,27.2684,4062800.0
2013-03-13 10:00:00,37.36,37.37,37.32,37.34,1795100.0,27.2684,27.2757,27.2392,27.2538,1795100.0
2013-03-13 10:30:00,37.34,37.48,37.34,37.48,2181600.0,27.2538,27.3559,27.2538,27.3559,2181600.0
2013-03-13 11:00:00,37.48,37.49,37.42,37.44,1364300.0,27.3559,27.3632,27.3122,27.3268,1364300.0
2013-03-13 11:30:00,37.45,37.45,37.36,37.38,844600.0,27.3341,27.3341,27.2684,27.283,844600.0
2013-03-13 12:00:00,37.39,37.39,37.36,37.38,1393700.0,27.2903,27.2903,27.2684,27.283,1393700.0
2013-03-13 12:30:00,37.37,37.41,37.37,37.39,790400.0,27.2757,27.3049,27.2757,27.2903,790400.0
2013-03-13 13:00:00,37.39,37.39,37.35,37.38,795500.0,27.2903,27.2903,27.2611,27.283,795500.0
2013-03-13 13:30:00,37.38,37.4,37.36,37.36,1395600.0,27.283,27.2976,27.2684,27.2684,1395600.0
2013-03-13 14:00:00,37.36,37.38,37.3,37.34,1023200.0,27.2684,27.283,27.2246,27.2538,1023200.0
2013-03-13 14:30:00,37.35,37.36,37.29,37.3,766000.0,27.2611,27.2684,27.2173,27.2246,766000.0
2013-03-13 15:00:00,37.3,37.34,37.28,37.33,769900.0,27.2246,27.2538,27.21,27.2465,769900.0
2013-03-13 15:30:00,37.33,37.37,37.31,37.34,3697200.0,27.2465,27.2757,27.2319,27.2538,3697200.0
2013-03-14 09:30:00,37.61,37.82,37.61,37.82,1694200.0,27.4508,27.6041,27.4508,27.6041,1694200.0
2013-03-14 10:00:00,37.81,37.82,37.72,37.76,839300.0,27.5968,27.6041,27.5311,27.5603,839300.0
2013-03-14 10:30:00,37.76,37.79,37.74,37.78,455300.0,27.5603,27.5822,27.5457,27.5749,455300.0
2013-03-14 11:00:00,37.77,37.81,37.73,37.73,1036100.0,27.5676,27.5968,27.5384,27.5384,1036100.0
2013-03-14 11:30:00,37.74,37.81,37.73,37.78,465300.0,27.5457,27.5968,27.5384,27.5749,465300.0
2013-03-14 12:00:00,37.78,37.84,37.78,37.84,389300.0,27.5749,27.6187,27.5749,27.6187,389300.0
2013-03-14 12:30:00,37.83,37.87,37.8,37.82,331100.0,27.6114,27.6406,27.5895,27.6041,331100.0
2013-03-14 13:00:00,37.82,37.83,37.77,37.8,262600.0,27.6041,27.6114,27.5676,27.5895,262600.0
2013-03-14 13:30:00,37.8,37.8,37.71,37.72,741100.0,27.5895,27.5895,27.5238,27.5311,741100.0
2013-03-14 14:00:00,37.72,37.75,37.69,37.73,1172400.0,27.5311,27.553,27.5092,27.5384,1172400.0
2013-03-14 14:30:00,37.73,37.75,37.7,37.7,1421900.0,27.5384,27.553,27.5165,27.5165,1421900.0
2013-03-14 15:00:00,37.7,37.81,37.7,37.79,500300.0,27.5165,27.5968,27.5165,27.5822,500300.0
2013-03-14 15:30:00,37.78,37.86,37.72,37.76,2605800.0,27.5749,27.6333,27.5311,27.5603,2605800.0
2013-03-15 09:30:00,37.27,37.34,37.24,37.25,1662100.0,27.2027,27.2538,27.1808,27.1881,1662100.0
2013-03-15 10:00:00,37.25,37.34,37.21,37.32,1216500.0,27.1881,27.2538,27.1589,27.2392,1216500.0
2013-03-15 10:30:00,37.33,37.42,37.32,37.37,1018900.0,27.2465,27.3122,27.2392,27.2757,1018900.0
2013-03-15 11:00:00,37.36,37.41,37.35,37.4,544000.0,27.2684,27.3049,27.2611,27.2976,544000.0
2013-03-15 11:30:00,37.4,37.42,37.35,37.41,1750100.0,27.2976,27.3122,27.2611,27.3049,1750100.0
2013-03-15 12:00:00,37.41,37.45,37.38,37.44,371100.0,27.3049,27.3341,27.283,27.3268,371100.0
2013-03-15 12:30:00,37.44,37.53,37.42,37.52,659900.0,27.3268,27.3924,27.3122,27.3851,659900.0
2013-03-15 13:00:00,37.52,37.54,37.48,37.5,741900.0,27.3851,27.3997,27.3559,27.3705,741900.0
2013-03-15 13:30:00,37.5,37.58,37.49,37.51,748300.0,27.3705,27.4289,27.3632,27.3778,748300.0
2013-03-15 14:00:00,37.51,37.52,37.43,37.43,232000.0,27.3778,27.3851,27.3195,27.3195,232000.0
2013-03-15 14:30:00,37.43,37.47,37.4,37.4,886700.0,27.3195,27.3487,27.2976,27.2976,886700.0
2013-03-15 15:00:00,37.4,37.41,37.37,37.41,574900.0,27.2976,27.3049,27.2757,27.3049,574900.0
2013-03-15 15:30:00,37.4,37.45,37.39,37.45,1929900.0,27.2976,27.3341,27.2903,27.3341,1929900.0
2013-03-18 09:30:00,36.82,36.88,36.66,36.88,1835200.0,26.8742,26.918,26.7574,26.918,1835200.0
2013-03-18 10:00:00,36.87,36.94,36.83,36.91,1335200.0,26.9107,26.9618,26.8815,26.9399,1335200.0
2013-03-18 10:30:00,36.91,36.93,36.84,36.85,1393500.0,26.9399,26.9545,26.8888,26.8961,1393500.0
2013-03-18 11:00:00,36.84,36.88,36.83,36.84,525000.0,26.8888,26.918,26.8815,26.8888,525000.0
2013-03-18 11:30:00,36.84,36.87,36.84,36.85,317800.0,26.8888,26.9107,26.8888,26.8961,317800.0
2013-03-18 12:00:00,36.85,36.95,36.85,36.91,723300.0,26.8961,26.9691,26.8961,26.9399,723300.0
2013-03-18 12:30:00,36.91,36.93,36.87,36.91,327300.0,26.9399,26.9545,26.9107,26.9399,327300.0
2013-03-18 13:00:00,36.9,36.91,36.84,36.84,743300.0,26.9326,26.9399,26.8888,26.8888,743300.0
2013-03-18 13:30:00,36.84,36.86,36.8,36.8,793100.0,26.8888,26.9034,26.8596,26.8596,793100.0
2013-03-18 14:00:00,36.8,36.93,36.8,36.92,534100.0,26.8596,26.9545,26.8596,26.9472,534100.0
2013-03-18 14:30:00,36.93,36.93,36.83,36.83,669700.0,26.9545,26.9545,26.8815,26.8815,669700.0
2013-03-18 15:00:00,36.83,36.88,36.75,36.76,1099500.0,26.8815,26.918,26.8231,26.8304,1099500.0
2013-03-18 15:30:00,36.76,36.8,36.7,36.78,3553800.0,26.8304,26.8596,26.7866,26.845,3553800.0
2013-03-19 09:30:00,36.38,36.48,36.33,36.44,1647000.0,26.5531,26.6261,26.5166,26.5969,1647000.0
2013-03-19 10:00:00,36.43,36.47,36.29,36.32,854800.0,26.5896,26.6188,26.4874,26.5093,854800.0
2013-03-19 10:30:00,36.32,36.32,36.23,36.3,1109000.0,26.5093,26.5093,26.4436,26.4947,1109000.0
2013-03-19 11:00:00,36.29,36.33,36.27,36.32,473800.0,26.4874,26.5166,26.4728,26.5093,473800.0
2013-03-19 11:30:00,36.32,36.33,36.07,36.08,1534600.0,26.5093,26.5166,26.3268,26.3341,1534600.0
2013-03-19 12:00:00,36.08,36.16,36.06,36.15,1569500.0,26.3341,26.3925,26.3195,26.3852,1569500.0
2013-03-19 12:30:00,36.15,36.22,36.1,36.11,955900.0,26.3852,26.4363,26.3487,26.356,955900.0
2013-03-19 13:00:00,36.11,36.17,35.98,36.0,1305900.0,26.356,26.3998,26.2611,26.2757,1305900.0
2013-03-19 13:30:00,36.0,36.05,35.95,36.03,1470100.0,26.2757,26.3122,26.2392,26.2976,1470100.0
2013-03-19 14:00:00,36.03,36.13,36.01,36.06,946700.0,26.2976,26.3706,26.283,26.3195,946700.0
2013-03-19 14:30:00,36.07,36.15,36.06,36.1,814200.0,26.3268,26.3852,26.3195,26.3487,814200.0
2013-03-19 15:00:00,36.09,36.25,36.06,36.16,1352200.0,26.3414,26.4582,26.3195,26.3925,1352200.0
2013-03-19 15:30:00,36.17,36.35,36.14,36.34,3430000.0,26.3998,26.5312,26.3779,26.5239,3430000.0
2013-03-20 09:30:00,37.23,37.3,37.06,37.07,2886000.0,27.1735,27.2246,27.0494,27.0567,2886000.0
2013-03-20 10:00:00,37.07,37.19,37.06,37.13,1990100.0,27.0567,27.1443,27.0494,27.1005,1990100.0
2013-03-20 10:30:00,37.13,37.18,37.08,37.16,896000.0,27.1005,27.137,27.064,27.1224,896000.0
2013-03-20 11:00:00,37.16,37.17,37.12,37.14,451600.0,27.1224,27.1297,27.0932,27.1078,451600.0
2013-03-20 11:30:00,37.14,37.15,37.07,37.09,431300.0,27.1078,27.1151,27.0567,27.0713,431300.0
2013-03-20 12:00:00,37.09,37.12,37.08,37.11,566800.0,27.0713,27.0932,27.064,27.0859,566800.0
2013-03-20 12:30:00,37.12,37.18,37.11,37.18,956400.0,27.0932,27.137,27.0859,27.137,956400.0
2013-03-20 13:00:00,37.17,37.23,37.16,37.2,537400.0,27.1297,27.1735,27.1224,27.1516,537400.0
2013-03-20 13:30:00,37.21,37.28,37.2,37.21,781000.0,27.1589,27.21,27.1516,27.1589,781000.0
2013-03-20 14:00:00,37.22,37.38,37.16,37.36,1646800.0,27.1662,27.283,27.1224,27.2684,1646800.0
2013-03-20 14:30:00,37.36,37.41,37.34,37.35,1926400.0,27.2684,27.3049,27.2538,27.2611,1926400.0
2013-03-20 15:00:00,37.36,37.38,37.31,37.32,756200.0,27.2684,27.283,27.2319,27.2392,756200.0
2013-03-20 15:30:00,37.32,37.33,37.25,37.26,3506200.0,27.2392,27.2465,27.1881,27.1954,3506200.0
2013-03-21 09:30:00,36.94,37.1,36.92,37.1,1303400.0,26.9618,27.0786,26.9472,27.0786,1303400.0
2013-03-21 10:00:00,37.1,37.12,36.78,37.0,2698200.0,27.0786,27.0932,26.845,27.0056,2698200.0
2013-03-21 10:30:00,36.99,37.03,36.9,36.99,1413200.0,26.9983,27.0275,26.9326,26.9983,1413200.0
2013-03-21 11:00:00,36.99,37.01,36.94,36.97,497500.0,26.9983,27.0129,26.9618,26.9837,497500.0
2013-03-21 11:30:00,36.98,37.04,36.96,36.98,473400.0,26.991,27.0348,26.9764,26.991,473400.0
2013-03-21 12:00:00,36.97,37.0,36.93,36.94,221700.0,26.9837,27.0056,26.9545,26.9618,221700.0
2013-03-21 12:30:00,36.94,36.97,36.9,36.9,399500.0,26.9618,26.9837,26.9326,26.9326,399500.0
2013-03-21 13:00:00,36.91,36.94,36.84,36.85,443500.0,26.9399,26.9618,26.8888,26.8961,443500.0
2013-03-21 13:30:00,36.85,36.87,36.82,36.83,407400.0,26.8961,26.9107,26.8742,26.8815,407400.0
2013-03-21 14:00:00,36.83,36.85,36.74,36.82,916100.0,26.8815,26.8961,26.8158,26.8742,916100.0
2013-03-21 14:30:00,36.83,36.84,36.8,36.84,634100.0,26.8815,26.8888,26.8596,26.8888,634100.0
2013-03-21 15:00:00,36.84,36.89,36.82,36.88,465900.0,26.8888,26.9253,26.8742,26.918,465900.0
2013-03-21 15:30:00,36.88,36.88,36.8,36.84,1855700.0,26.918,26.918,26.8596,26.8888,1855700.0
2013-03-22 09:30:00,36.9,36.93,36.81,36.87,1064400.0,26.9326,26.9545,26.8669,26.9107,1064400.0
2013-03-22 10:00:00,36.87,37.01,36.87,37.01,1116700.0,26.9107,27.0129,26.9107,27.0129,1116700.0
2013-03-22 10:30:00,37.01,37.03,36.93,36.94,1325300.0,27.0129,27.0275,26.9545,26.9618,1325300.0
2013-03-22 11:00:00,36.94,36.98,36.88,36.94,910700.0,26.9618,26.991,26.918,26.9618,910700.0
2013-03-22 11:30:00,36.94,36.96,36.87,36.87,428700.0,26.9618,26.9764,26.9107,26.9107,428700.0
2013-03-22 12:00:00,36.88,36.9,36.84,36.89,403300.0,26.918,26.9326,26.8888,26.9253,403300.0
2013-03-22 12:30:00,36.89,36.89,36.87,36.88,133000.0,26.9253,26.9253,26.9107,26.918,133000.0
2013-03-22 13:00:00,36.89,37.02,36.87,37.02,441200.0,26.9253,27.0202,26.9107,27.0202,441200.0
2013-03-22 13:30:00,37.02,37.03,36.92,36.94,249500.0,27.0202,27.0275,26.9472,26.9618,249500.0
2013-03-22 14:00:00,36.94,36.95,36.89,36.9,227400.0,26.9618,26.9691,26.9253,26.9326,227400.0
2013-03-22 14:30:00,36.9,36.93,36.87,36.89,221600.0,26.9326,26.9545,26.9107,26.9253,221600.0
2013-03-22 15:00:00,36.9,36.9,36.85,36.87,306800.0,26.9326,26.9326,26.8961,26.9107,306800.0
2013-03-22 15:30:00,36.87,36.96,36.84,36.94,1575600.0,26.9107,26.9764,26.8888,26.9618,1575600.0
2013-03-25 09:30:00,37.04,37.23,37.03,37.14,2972800.0,27.0348,27.1735,27.0275,27.1078,2972800.0
2013-03-25 10:00:00,37.14,37.15,37.04,37.06,1010100.0,27.1078,27.1151,27.0348,27.0494,1010100.0
2013-03-25 10:30:00,37.06,37.08,36.92,36.93,663100.0,27.0494,27.064,26.9472,26.9545,663100.0
2013-03-25 11:00:00,36.92,36.94,36.76,36.79,1056500.0,26.9472,26.9618,26.8304,26.8523,1056500.0
2013-03-25 11:30:00,36.8,36.89,36.78,36.85,677200.0,26.8596,26.9253,26.845,26.8961,677200.0
2013-03-25 12:00:00,36.85,36.88,36.79,36.84,1056200.0,26.8961,26.918,26.8523,26.8888,1056200.0
2013-03-25 12:30:00,36.83,36.86,36.76,36.76,256600.0,26.8815,26.9034,26.8304,26.8304,256600.0
2013-03-25 13:00:00,36.76,36.77,36.65,36.75,939600.0,26.8304,26.8377,26.7501,26.8231,939600.0
2013-03-25 13:30:00,36.75,36.82,36.67,36.8,1104600.0,26.8231,26.8742,26.7647,26.8596,1104600.0
2013-03-25 14:00:00,36.8,36.84,36.74,36.75,717100.0,26.8596,26.8888,26.8158,26.8231,717100.0
2013-03-25 14:30:00,36.75,36.78,36.73,36.75,378400.0,26.8231,26.845,26.8085,26.8231,378400.0
2013-03-25 15:00:00,36.75,36.75,36.68,36.7,670000.0,26.8231,26.8231,26.772,26.7866,670000.0
2013-03-25 15:30:00,36.71,36.84,36.69,36.84,1740400.0,26.7939,26.8888,26.7793,26.8888,1740400.0
2013-03-26 09:30:00,37.03,37.34,37.03,37.31,1140800.0,27.0275,27.2538,27.0275,27.2319,1140800.0
2013-03-26 10:00:00,37.31,37.38,37.26,37.36,1053000.0,27.2319,27.283,27.1954,27.2684,1053000.0
2013-03-26 10:30:00,37.36,37.38,37.27,37.36,1547400.0,27.2684,27.283,27.2027,27.2684,1547400.0
2013-03-26 11:00:00,37.36,37.4,37.28,37.31,1986300.0,27.2684,27.2976,27.21,27.2319,1986300.0
2013-03-26 11:30:00,37.31,37.34,37.28,37.28,448000.0,27.2319,27.2538,27.21,27.21,448000.0
2013-03-26 12:00:00,37.28,37.31,37.24,37.26,474700.0,27.21,27.2319,27.1808,27.1954,474700.0
2013-03-26 12:30:00,37.27,37.28,37.24,37.24,418800.0,27.2027,27.21,27.1808,27.1808,418800.0
2013-03-26 13:00:00,37.24,37.27,37.24,37.26,282200.0,27.1808,27.2027,27.1808,27.1954,282200.0
2013-03-26 13:30:00,37.27,37.29,37.25,37.28,188600.0,27.2027,27.2173,27.1881,27.21,188600.0
2013-03-26 14:00:00,37.29,37.31,37.26,37.28,352500.0,27.2173,27.2319,27.1954,27.21,352500.0
2013-03-26 14:30:00,37.28,37.29,37.23,37.23,199200.0,27.21,27.2173,27.1735,27.1735,199200.0
2013-03-26 15:00:00,37.23,37.3,37.23,37.27,554600.0,27.1735,27.2246,27.1735,27.2027,554600.0
2013-03-26 15:30:00,37.27,37.4,37.27,37.29,2560900.0,27.2027,27.2976,27.2027,27.2173,2560900.0
2013-03-27 09:30:00,37.15,37.16,37.0,37.01,2966400.0,27.1151,27.1224,27.0056,27.0129,2966400.0
2013-03-27 10:00:00,37.01,37.06,36.93,37.02,1397000.0,27.0129,27.0494,26.9545,27.0202,1397000.0
2013-03-27 10:30:00,37.03,37.11,37.01,37.05,621700.0,27.0275,27.0859,27.0129,27.0421,621700.0
2013-03-27 11:00:00,37.05,37.1,37.02,37.1,620200.0,27.0421,27.0786,27.0202,27.0786,620200.0
2013-03-27 11:30:00,37.09,37.13,37.08,37.11,1092100.0,27.0713,27.1005,27.064,27.0859,1092100.0
2013-03-27 12:00:00,37.11,37.15,37.09,37.12,1011000.0,27.0859,27.1151,27.0713,27.0932,1011000.0
2013-03-27 12:30:00,37.12,37.13,37.1,37.13,150100.0,27.0932,27.1005,27.0786,27.1005,150100.0
2013-03-27 13:00:00,37.12,37.13,37.1,37.12,343600.0,27.0932,27.1005,27.0786,27.0932,343600.0
2013-03-27 13:30:00,37.12,37.16,37.1,37.16,284100.0,27.0932,27.1224,27.0786,27.1224,284100.0
2013-03-27 14:00:00,37.16,37.23,37.15,37.2,421800.0,27.1224,27.1735,27.1151,27.1516,421800.0
2013-03-27 14:30:00,37.21,37.25,37.19,37.22,519400.0,27.1589,27.1881,27.1443,27.1662,519400.0
2013-03-27 15:00:00,37.23,37.28,37.21,37.27,743000.0,27.1735,27.21,27.1589,27.2027,743000.0
2013-03-27 15:30:00,37.27,37.35,37.27,37.35,1653600.0,27.2027,27.2611,27.2027,27.2611,1653600.0
2013-03-28 09:30:00,36.77,36.81,36.66,36.78,1704100.0,26.8377,26.8669,26.7574,26.845,1704100.0
2013-03-28 10:00:00,36.77,36.84,36.74,36.81,575300.0,26.8377,26.8888,26.8158,26.8669,575300.0
2013-03-28 10:30:00,36.82,36.91,36.81,36.88,504600.0,26.8742,26.9399,26.8669,26.918,504600.0
2013-03-28 11:00:00,36.87,36.9,36.84,36.87,537900.0,26.9107,26.9326,26.8888,26.9107,537900.0
2013-03-28 11:30:00,36.87,36.88,36.76,36.78,600800.0,26.9107,26.918,26.8304,26.845,600800.0
2013-03-28 12:00:00,36.77,36.79,36.72,36.74,456500.0,26.8377,26.8523,26.8012,26.8158,456500.0
2013-03-28 12:30:00,36.73,36.77,36.73,36.77,201900.0,26.8085,26.8377,26.8085,26.8377,201900.0
2013-03-28 13:00:00,36.77,36.78,36.75,36.78,351000.0,26.8377,26.845,26.8231,26.845,351000.0
2013-03-28 13:30:00,36.78,36.86,36.77,36.85,798700.0,26.845,26.9034,26.8377,26.8961,798700.0
2013-03-28 14:00:00,36.85,36.91,36.85,36.9,298100.0,26.8961,26.9399,26.8961,26.9326,298100.0
2013-03-28 14:30:00,36.91,36.96,36.89,36.95,305900.0,26.9399,26.9764,26.9253,26.9691,305900.0
2013-03-28 15:00:00,36.95,37.01,36.92,36.97,480900.0,26.9691,27.0129,26.9472,26.9837,480900.0
2013-03-28 15:30:00,36.98,37.01,36.9,36.91,1591100.0,26.991,27.0129,26.9326,26.9399,1591100.0
2013-04-01 09:30:00,36.84,36.87,36.76,36.81,729300.0,26.8888,26.9107,26.8304,26.8669,729300.0
2013-04-01 10:00:00,36.82,36.83,36.71,36.73,686600.0,26.8742,26.8815,26.7939,26.8085,686600.0
2013-04-01 10:30:00,36.73,36.74,36.59,36.61,900100.0,26.8085,26.8158,26.7064,26.721,900100.0
2013-04-01 11:00:00,36.59,36.6,36.43,36.48,1414600.0,26.7064,26.7137,26.5896,26.6261,1414600.0
2013-04-01 11:30:00,36.47,36.51,36.38,36.38,1316900.0,26.6188,26.648,26.5531,26.5531,1316900.0
2013-04-01 12:00:00,36.38,36.43,36.34,36.38,365300.0,26.5531,26.5896,26.5239,26.5531,365300.0
2013-04-01 12:30:00,36.38,36.42,36.35,36.41,368900.0,26.5531,26.5823,26.5312,26.575,368900.0
2013-04-01 13:00:00,36.42,36.45,36.4,36.41,283000.0,26.5823,26.6042,26.5677,26.575,283000.0
2013-04-01 13:30:00,36.41,36.43,36.37,36.42,470400.0,26.575,26.5896,26.5458,26.5823,470400.0
2013-04-01 14:00:00,36.43,36.45,36.42,36.43,340700.0,26.5896,26.6042,26.5823,26.5896,340700.0
2013-04-01 14:30:00,36.43,36.43,36.38,36.39,350300.0,26.5896,26.5896,26.5531,26.5604,350300.0
2013-04-01 15:00:00,36.39,36.4,36.33,36.35,727200.0,26.5604,26.5677,26.5166,26.5312,727200.0
2013-04-01 15:30:00,36.35,36.48,36.33,36.47,3042500.0,26.5312,26.6261,26.5166,26.6188,3042500.0
2013-04-02 09:30:00,36.66,36.72,36.57,36.62,1497400.0,26.7574,26.8012,26.6918,26.7283,1497400.0
2013-04-02 10:00:00,36.62,36.65,36.57,36.59,1241200.0,26.7283,26.7501,26.6918,26.7064,1241200.0
2013-04-02 10:30:00,36.59,36.67,36.57,36.65,649900.0,26.7064,26.7647,26.6918,26.7501,649900.0
2013-04-02 11:00:00,36.65,36.72,36.61,36.62,1670600.0,26.7501,26.8012,26.721,26.7283,1670600.0
2013-04-02 11:30:00,36.61,36.64,36.61,36.63,388500.0,26.721,26.7428,26.721,26.7355,388500.0
2013-04-02 12:00:00,36.63,36.64,36.62,36.62,303300.0,26.7355,26.7428,26.7283,26.7283,303300.0
2013-04-02 12:30:00,36.62,36.63,36.61,36.62,317600.0,26.7283,26.7355,26.721,26.7283,317600.0
2013-04-02 13:00:00,36.62,36.64,36.58,36.58,256300.0,26.7283,26.7428,26.6991,26.6991,256300.0
2013-04-02 13:30:00,36.58,36.66,36.58,36.64,431300.0,26.6991,26.7574,26.6991,26.7428,431300.0
2013-04-02 14:00:00,36.64,36.66,36.62,36.63,306200.0,26.7428,26.7574,26.7283,26.7355,306200.0
2013-04-02 14:30:00,36.63,36.63,36.45,36.51,1642100.0,26.7355,26.7355,26.6042,26.648,1642100.0
2013-04-02 15:00:00,36.51,36.54,36.44,36.47,691100.0,26.648,26.6699,26.5969,26.6188,691100.0
2013-04-02 15:30:00,36.47,36.51,36.42,36.48,2041400.0,26.6188,26.648,26.5823,26.6261,2041400.0
2013-04-03 09:30:00,36.36,36.44,36.22,36.25,2503200.0,26.5385,26.5969,26.4363,26.4582,2503200.0
2013-04-03 10:00:00,36.25,36.26,36.14,36.2,1203200.0,26.4582,26.4655,26.3779,26.4217,1203200.0
2013-04-03 10:30:00,36.2,36.2,36.12,36.12,406800.0,26.4217,26.4217,26.3633,26.3633,406800.0
2013-04-03 11:00:00,36.12,36.15,36.06,36.14,994300.0,26.3633,26.3852,26.3195,26.3779,994300.0
2013-04-03 11:30:00,36.13,36.15,36.04,36.06,644700.0,26.3706,26.3852,26.3049,26.3195,644700.0
2013-04-03 12:00:00,36.07,36.08,35.91,35.92,1670700.0,26.3268,26.3341,26.21,26.2173,1670700.0
2013-04-03 12:30:00,35.92,35.97,35.9,35.97,466800.0,26.2173,26.2538,26.2027,26.2538,466800.0
2013-04-03 13:00:00,35.97,35.97,35.88,35.88,1143700.0,26.2538,26.2538,26.1881,26.1881,1143700.0
2013-04-03 13:30:00,35.88,35.9,35.76,35.79,1043800.0,26.1881,26.2027,26.1006,26.1224,1043800.0
2013-04-03 14:00:00,35.8,35.91,35.77,35.82,806400.0,26.1297,26.21,26.1079,26.1443,806400.0
2013-04-03 14:30:00,35.83,35.93,35.81,35.91,671500.0,26.1516,26.2246,26.137,26.21,671500.0
2013-04-03 15:00:00,35.91,35.91,35.82,35.82,914300.0,26.21,26.21,26.1443,26.1443,914300.0
2013-04-03 15:30:00,35.83,35.87,35.76,35.85,2983200.0,26.1516,26.1808,26.1006,26.1662,2983200.0
2013-04-04 09:30:00,35.91,35.95,35.86,35.9,1706000.0,26.21,26.2392,26.1735,26.2027,1706000.0
2013-04-04 10:00:00,35.9,35.97,35.79,35.82,844100.0,26.2027,26.2538,26.1224,26.1443,844100.0
2013-04-04 10:30:00,35.82,35.99,35.82,35.93,1404400.0,26.1443,26.2684,26.1443,26.2246,1404400.0
2013-04-04 11:00:00,35.93,35.95,35.89,35.93,539800.0,26.2246,26.2392,26.1954,26.2246,539800.0
2013-04-04 11:30:00,35.93,35.94,35.83,35.85,502500.0,26.2246,26.2319,26.1516,26.1662,502500.0
2013-04-04 12:00:00,35.84,35.85,35.7,35.73,1044300.0,26.1589,26.1662,26.0568,26.0787,1044300.0
2013-04-04 12:30:00,35.74,35.77,35.59,35.7,2444300.0,26.086,26.1079,25.9765,26.0568,2444300.0
2013-04-04 13:00:00,35.7,35.73,35.65,35.72,383500.0,26.0568,26.0787,26.0203,26.0714,383500.0
2013-04-04 13:30:00,35.73,35.95,35.69,35.83,1441700.0,26.0787,26.2392,26.0495,26.1516,1441700.0
2013-04-04 14:00:00,35.84,35.94,35.81,35.93,801500.0,26.1589,26.2319,26.137,26.2246,801500.0
2013-04-04 14:30:00,35.93,35.93,35.89,35.9,434400.0,26.2246,26.2246,26.1954,26.2027,434400.0
2013-04-04 15:00:00,35.89,35.96,35.85,35.89,1109200.0,26.1954,26.2465,26.1662,26.1954,1109200.0
2013-04-04 15:30:00,35.89,35.99,35.89,35.97,2023300.0,26.1954,26.2684,26.1954,26.2538,2023300.0
2013-04-05 09:30:00,35.01,35.19,34.86,35.05,4101900.0,25.5531,25.6845,25.4437,25.5823,4101900.0
2013-04-05 10:00:00,35.04,35.14,35.0,35.11,1673500.0,25.575,25.648,25.5458,25.6261,1673500.0
2013-04-05 10:30:00,35.12,35.17,35.05,35.12,775600.0,25.6334,25.6699,25.5823,25.6334,775600.0
2013-04-05 11:00:00,35.12,35.39,35.11,35.35,3546600.0,25.6334,25.8305,25.6261,25.8013,3546600.0
2013-04-05 11:30:00,35.35,35.4,35.29,35.29,3819900.0,25.8013,25.8378,25.7575,25.7575,3819900.0
2013-04-05 12:00:00,35.3,35.3,35.12,35.12,1877800.0,25.7648,25.7648,25.6334,25.6334,1877800.0
2013-04-05 12:30:00,35.13,35.29,35.13,35.19,1389900.0,25.6407,25.7575,25.6407,25.6845,1389900.0
2013-04-05 13:00:00,35.2,35.29,35.19,35.26,1498500.0,25.6918,25.7575,25.6845,25.7356,1498500.0
2013-04-05 13:30:00,35.27,35.31,35.25,35.27,679400.0,25.7429,25.7721,25.7283,25.7429,679400.0
2013-04-05 14:00:00,35.26,35.4,35.26,35.39,1149300.0,25.7356,25.8378,25.7356,25.8305,1149300.0
2013-04-05 14:30:00,35.4,35.42,35.37,35.41,981000.0,25.8378,25.8524,25.8159,25.8451,981000.0
2013-04-05 15:00:00,35.41,35.46,35.37,35.46,892800.0,25.8451,25.8816,25.8159,25.8816,892800.0
2013-04-05 15:30:00,35.46,35.74,35.45,35.65,3114800.0,25.8816,26.086,25.8743,26.0203,3114800.0
2013-04-08 09:30:00,35.31,35.42,35.31,35.41,1226500.0,25.7721,25.8524,25.7721,25.8451,1226500.0
2013-04-08 10:00:00,35.42,35.46,35.38,35.41,1096100.0,25.8524,25.8816,25.8232,25.8451,1096100.0
2013-04-08 10:30:00,35.41,35.47,35.38,35.47,497300.0,25.8451,25.8889,25.8232,25.8889,497300.0
2013-04-08 11:00:00,35.46,35.59,35.44,35.52,2462700.0,25.8816,25.9765,25.867,25.9254,2462700.0
2013-04-08 11:30:00,35.51,35.55,35.48,35.53,509400.0,25.9181,25.9473,25.8962,25.9327,509400.0
2013-04-08 12:00:00,35.54,35.55,35.51,35.53,364900.0,25.94,25.9473,25.9181,25.9327,364900.0
2013-04-08 12:30:00,35.53,35.56,35.52,35.55,277100.0,25.9327,25.9546,25.9254,25.9473,277100.0
2013-04-08 13:00:00,35.55,35.6,35.54,35.58,275200.0,25.9473,25.9838,25.94,25.9692,275200.0
2013-04-08 13:30:00,35.58,35.67,35.58,35.66,300000.0,25.9692,26.0349,25.9692,26.0276,300000.0
2013-04-08 14:00:00,35.66,35.69,35.62,35.63,642200.0,26.0276,26.0495,25.9984,26.0057,642200.0
2013-04-08 14:30:00,35.63,35.7,35.61,35.64,352700.0,26.0057,26.0568,25.9911,26.013,352700.0
2013-04-08 15:00:00,35.64,35.67,35.62,35.65,337600.0,26.013,26.0349,25.9984,26.0203,337600.0
2013-04-08 15:30:00,35.65,35.77,35.6,35.63,2037900.0,26.0203,26.1079,25.9838,26.0057,2037900.0
2013-04-09 09:30:00,35.96,36.07,35.83,35.9,2527600.0,26.2465,26.3268,26.1516,26.2027,2527600.0
2013-04-09 10:00:00,35.91,36.03,35.84,36.02,1647500.0,26.21,26.2976,26.1589,26.2903,1647500.0
2013-04-09 10:30:00,36.02,36.04,35.9,35.92,1094300.0,26.2903,26.3049,26.2027,26.2173,1094300.0
2013-04-09 11:00:00,35.92,36.05,35.91,36.01,1479300.0,26.2173,26.3122,26.21,26.283,1479300.0
2013-04-09 11:30:00,36.03,36.25,36.02,36.23,1835600.0,26.2976,26.4582,26.2903,26.4436,1835600.0
2013-04-09 12:00:00,36.22,36.25,36.12,36.24,1416200.0,26.4363,26.4582,26.3633,26.4509,1416200.0
2013-04-09 12:30:00,36.24,36.3,36.22,36.26,907900.0,26.4509,26.4947,26.4363,26.4655,907900.0
2013-04-09 13:00:00,36.25,36.37,36.23,36.35,820100.0,26.4582,26.5458,26.4436,26.5312,820100.0
2013-04-09 13:30:00,36.36,36.37,36.3,36.34,867000.0,26.5385,26.5458,26.4947,26.5239,867000.0
2013-04-09 14:00:00,36.33,36.41,36.33,36.38,580600.0,26.5166,26.575,26.5166,26.5531,580600.0
2013-04-09 14:30:00,36.39,36.49,36.38,36.45,1236600.0,26.5604,26.6334,26.5531,26.6042,1236600.0
2013-04-09 15:00:00,36.45,36.45,36.36,36.39,1000800.0,26.6042,26.6042,26.5385,26.5604,1000800.0
2013-04-09 15:30:00,36.38,36.39,36.18,36.22,3825700.0,26.5531,26.5604,26.4071,26.4363,3825700.0
2013-04-10 09:30:00,36.34,36.49,36.3,36.48,2067400.0,26.5239,26.6334,26.4947,26.6261,2067400.0
2013-04-10 10:00:00,36.48,36.5,36.42,36.48,862900.0,26.6261,26.6407,26.5823,26.6261,862900.0
2013-04-10 10:30:00,36.48,36.63,36.44,36.62,1164100.0,26.6261,26.7355,26.5969,26.7283,1164100.0
2013-04-10 11:00:00,36.62,36.64,36.56,36.58,1017100.0,26.7283,26.7428,26.6845,26.6991,1017100.0
2013-04-10 11:30:00,36.58,36.58,36.53,36.55,659200.0,26.6991,26.6991,26.6626,26.6772,659200.0
2013-04-10 12:00:00,36.55,36.61,36.54,36.55,253700.0,26.6772,26.721,26.6699,26.6772,253700.0
2013-04-10 12:30:00,36.56,36.62,36.53,36.54,787200.0,26.6845,26.7283,26.6626,26.6699,787200.0
2013-04-10 13:00:00,36.53,36.55,36.51,36.55,284200.0,26.6626,26.6772,26.648,26.6772,284200.0
2013-04-10 13:30:00,36.55,36.55,36.49,36.52,388400.0,26.6772,26.6772,26.6334,26.6553,388400.0
2013-04-10 14:00:00,36.52,36.53,36.48,36.48,362600.0,26.6553,26.6626,26.6261,26.6261,362600.0
2013-04-10 14:30:00,36.48,36.49,36.43,36.45,472200.0,26.6261,26.6334,26.5896,26.6042,472200.0
2013-04-10 15:00:00,36.45,36.45,36.38,36.41,473900.0,26.6042,26.6042,26.5531,26.575,473900.0
2013-04-10 15:30:00,36.41,36.47,36.38,36.43,1622200.0,26.575,26.6188,26.5531,26.5896,1622200.0
2013-04-11 09:30:00,36.33,36.39,36.19,36.24,1539400.0,26.5166,26.5604,26.4144,26.4509,1539400.0
2013-04-11 10:00:00,36.25,36.3,36.24,36.28,468700.0,26.4582,26.4947,26.4509,26.4801,468700.0
2013-04-11 10:30:00,36.28,36.37,36.26,36.37,635900.0,26.4801,26.5458,26.4655,26.5458,635900.0
2013-04-11 11:00:00,36.37,36.45,36.37,36.44,508700.0,26.5458,26.6042,26.5458,26.5969,508700.0
2013-04-11 11:30:00,36.44,36.45,36.33,36.34,330800.0,26.5969,26.6042,26.5166,26.5239,330800.0
2013-04-11 12:00:00,36.34,36.34,36.27,36.28,440900.0,26.5239,26.5239,26.4728,26.4801,440900.0
2013-04-11 12:30:00,36.28,36.33,36.28,36.33,334600.0,26.4801,26.5166,26.4801,26.5166,334600.0
2013-04-11 13:00:00,36.34,36.38,36.33,36.35,147400.0,26.5239,26.5531,26.5166,26.5312,147400.0
2013-04-11 13:30:00,36.36,36.42,36.33,36.33,153900.0,26.5385,26.5823,26.5166,26.5166,153900.0
2013-04-11 14:00:00,36.33,36.35,36.3,36.34,99100.0,26.5166,26.5312,26.4947,26.5239,99100.0
2013-04-11 14:30:00,36.35,36.36,36.32,36.35,179400.0,26.5312,26.5385,26.5093,26.5312,179400.0
2013-04-11 15:00:00,36.36,36.38,36.3,36.34,481800.0,26.5385,26.5531,26.4947,26.5239,481800.0
2013-04-11 15:30:00,36.34,36.39,36.25,36.26,1775800.0,26.5239,26.5604,26.4582,26.4655,1775800.0
2013-04-12 09:30:00,36.04,36.08,35.95,35.97,1397800.0,26.3049,26.3341,26.2392,26.2538,1397800.0
2013-04-12 10:00:00,35.97,35.98,35.85,35.91,1135300.0,26.2538,26.2611,26.1662,26.21,1135300.0
2013-04-12 10:30:00,35.91,35.91,35.73,35.73,1097600.0,26.21,26.21,26.0787,26.0787,1097600.0
2013-04-12 11:00:00,35.73,35.78,35.66,35.75,1478600.0,26.0787,26.1152,26.0276,26.0933,1478600.0
2013-04-12 11:30:00,35.75,35.85,35.71,35.84,1258400.0,26.0933,26.1662,26.0641,26.1589,1258400.0
2013-04-12 12:00:00,35.85,35.91,35.85,35.87,470900.0,26.1662,26.21,26.1662,26.1808,470900.0
2013-04-12 12:30:00,35.87,35.9,35.87,35.88,356900.0,26.1808,26.2027,26.1808,26.1881,356900.0
2013-04-12 13:00:00,35.89,35.92,35.87,35.88,168400.0,26.1954,26.2173,26.1808,26.1881,168400.0
2013-04-12 13:30:00,35.88,35.94,35.87,35.92,235200.0,26.1881,26.2319,26.1808,26.2173,235200.0
2013-04-12 14:00:00,35.93,35.93,35.89,35.89,241300.0,26.2246,26.2246,26.1954,26.1954,241300.0
2013-04-12 14:30:00,35.9,35.93,35.87,35.91,180600.0,26.2027,26.2246,26.1808,26.21,180600.0
2013-04-12 15:00:00,35.91,35.98,35.9,35.95,470500.0,26.21,26.2611,26.2027,26.2392,470500.0
2013-04-12 15:30:00,35.95,36.0,35.89,35.99,1812600.0,26.2392,26.2757,26.1954,26.2684,1812600.0
2013-04-15 09:30:00,35.4,35.46,35.3,35.39,2541800.0,25.8378,25.8816,25.7648,25.8305,2541800.0
2013-04-15 10:00:00,35.39,35.4,35.31,35.37,905200.0,25.8305,25.8378,25.7721,25.8159,905200.0
2013-04-15 10:30:00,35.36,35.45,35.31,35.39,919200.0,25.8086,25.8743,25.7721,25.8305,919200.0
2013-04-15 11:00:00,35.4,35.4,35.25,35.27,903700.0,25.8378,25.8378,25.7283,25.7429,903700.0
2013-04-15 11:30:00,35.28,35.37,35.25,35.26,583600.0,25.7502,25.8159,25.7283,25.7356,583600.0
2013-04-15 12:00:00,35.27,35.31,35.23,35.29,881400.0,25.7429,25.7721,25.7137,25.7575,881400.0
2013-04-15 12:30:00,35.3,35.3,35.12,35.16,883100.0,25.7648,25.7648,25.6334,25.6626,883100.0
2013-04-15 13:00:00,35.16,35.23,35.1,35.16,981900.0,25.6626,25.7137,25.6188,25.6626,981900.0
2013-04-15 13:30:00,35.17,35.18,35.11,35.12,495300.0,25.6699,25.6772,25.6261,25.6334,495300.0
2013-04-15 14:00:00,35.13,35.16,35.05,35.12,675000.0,25.6407,25.6626,25.5823,25.6334,675000.0
2013-04-15 14:30:00,35.12,35.21,35.06,35.09,704200.0,25.6334,25.6991,25.5896,25.6115,704200.0
2013-04-15 15:00:00,35.09,35.09,34.98,35.02,3922700.0,25.6115,25.6115,25.5312,25.5604,3922700.0
2013-04-15 15:30:00,35.03,35.06,34.92,34.93,4623700.0,25.5677,25.5896,25.4875,25.4948,4623700.0
2013-04-16 09:30:00,35.52,35.59,35.4,35.45,1333600.0,25.9254,25.9765,25.8378,25.8743,1333600.0
2013-04-16 10:00:00,35.46,35.49,35.36,35.38,1163300.0,25.8816,25.9035,25.8086,25.8232,1163300.0
2013-04-16 10:30:00,35.38,35.42,35.27,35.35,1038800.0,25.8232,25.8524,25.7429,25.8013,1038800.0
2013-04-16 11:00:00,35.36,35.47,35.34,35.46,588000.0,25.8086,25.8889,25.794,25.8816,588000.0
2013-04-16 11:30:00,35.46,35.51,35.41,35.46,450900.0,25.8816,25.9181,25.8451,25.8816,450900.0
2013-04-16 12:00:00,35.47,35.5,35.44,35.46,391700.0,25.8889,25.9108,25.867,25.8816,391700.0
2013-04-16 12:30:00,35.46,35.53,35.46,35.53,636900.0,25.8816,25.9327,25.8816,25.9327,636900.0
2013-04-16 13:00:00,35.52,35.54,35.51,35.53,228100.0,25.9254,25.94,25.9181,25.9327,228100.0
2013-04-16 13:30:00,35.53,35.56,35.5,35.53,347900.0,25.9327,25.9546,25.9108,25.9327,347900.0
2013-04-16 14:00:00,35.54,35.6,35.51,35.54,582400.0,25.94,25.9838,25.9181,25.94,582400.0
2013-04-16 14:30:00,35.53,35.53,35.44,35.45,725100.0,25.9327,25.9327,25.867,25.8743,725100.0
2013-04-16 15:00:00,35.45,35.55,35.45,35.54,316000.0,25.8743,25.9473,25.8743,25.94,316000.0
2013-04-16 15:30:00,35.54,35.59,35.52,35.56,2754500.0,25.94,25.9765,25.9254,25.9546,2754500.0
2013-04-17 09:30:00,34.98,35.04,34.88,34.96,2322300.0,25.5312,25.575,25.4583,25.5166,2322300.0
2013-04-17 10:00:00,34.97,35.02,34.87,34.89,1183100.0,25.5239,25.5604,25.451,25.4656,1183100.0
2013-04-17 10:30:00,34.88,34.89,34.64,34.65,2458700.0,25.4583,25.4656,25.2831,25.2904,2458700.0
2013-04-17 11:00:00,34.65,34.76,34.63,34.75,2744700.0,25.2904,25.3707,25.2758,25.3634,2744700.0
2013-04-17 11:30:00,34.75,34.76,34.68,34.7,1033900.0,25.3634,25.3707,25.3123,25.3269,1033900.0
2013-04-17 12:00:00,34.7,34.71,34.54,34.55,1316400.0,25.3269,25.3342,25.2101,25.2174,1316400.0
2013-04-17 12:30:00,34.55,34.59,34.5,34.56,1713400.0,25.2174,25.2466,25.1809,25.2247,1713400.0
2013-04-17 13:00:00,34.56,34.66,34.56,34.65,981800.0,25.2247,25.2977,25.2247,25.2904,981800.0
2013-04-17 13:30:00,34.65,34.78,34.65,34.69,906700.0,25.2904,25.3853,25.2904,25.3196,906700.0
2013-04-17 14:00:00,34.69,34.76,34.64,34.74,892700.0,25.3196,25.3707,25.2831,25.3561,892700.0
2013-04-17 14:30:00,34.75,34.77,34.66,34.75,756800.0,25.3634,25.378,25.2977,25.3634,756800.0
2013-04-17 15:00:00,34.75,34.87,34.72,34.76,1787800.0,25.3634,25.451,25.3415,25.3707,1787800.0
2013-04-17 15:30:00,34.77,34.88,34.7,34.83,3773000.0,25.378,25.4583,25.3269,25.4218,3773000.0
2013-04-18 09:30:00,35.16,35.18,34.88,34.89,1024300.0,25.6626,25.6772,25.4583,25.4656,1024300.0
2013-04-18 10:00:00,34.88,34.91,34.75,34.87,1839800.0,25.4583,25.4802,25.3634,25.451,1839800.0
2013-04-18 10:30:00,34.87,35.06,34.86,34.98,1224100.0,25.451,25.5896,25.4437,25.5312,1224100.0
2013-04-18 11:00:00,34.99,35.06,34.92,34.98,614000.0,25.5385,25.5896,25.4875,25.5312,614000.0
2013-04-18 11:30:00,34.97,35.03,34.91,34.96,469900.0,25.5239,25.5677,25.4802,25.5166,469900.0
2013-04-18 12:00:00,34.97,35.0,34.92,34.97,321900.0,25.5239,25.5458,25.4875,25.5239,321900.0
2013-04-18 12:30:00,34.96,35.02,34.92,34.99,339000.0,25.5166,25.5604,25.4875,25.5385,339000.0
2013-04-18 13:00:00,35.0,35.02,34.96,35.01,287900.0,25.5458,25.5604,25.5166,25.5531,287900.0
2013-04-18 13:30:00,35.01,35.02,34.95,34.98,248400.0,25.5531,25.5604,25.5093,25.5312,248400.0
2013-04-18 14:00:00,34.97,34.98,34.85,34.9,551100.0,25.5239,25.5312,25.4364,25.4729,551100.0
2013-04-18 14:30:00,34.9,34.92,34.77,34.82,465500.0,25.4729,25.4875,25.378,25.4145,465500.0
2013-04-18 15:00:00,34.82,34.89,34.8,34.89,495100.0,25.4145,25.4656,25.3999,25.4656,495100.0
2013-04-18 15:30:00,34.88,34.99,34.88,34.9,1576500.0,25.4583,25.5385,25.4583,25.4729,1576500.0
2013-04-19 09:30:00,35.96,36.05,35.83,35.89,2746400.0,26.2465,26.3122,26.1516,26.1954,2746400.0
2013-04-19 10:00:00,35.89,35.98,35.89,35.95,1514900.0,26.1954,26.2611,26.1954,26.2392,1514900.0
2013-04-19 10:30:00,35.95,35.97,35.89,35.96,703300.0,26.2392,26.2538,26.1954,26.2465,703300.0
2013-04-19 11:00:00,35.96,36.08,35.93,36.02,1294800.0,26.2465,26.3341,26.2246,26.2903,1294800.0
2013-04-19 11:30:00,36.02,36.04,35.96,35.98,1838200.0,26.2903,26.3049,26.2465,26.2611,1838200.0
2013-04-19 12:00:00,35.98,36.02,35.96,35.97,625600.0,26.2611,26.2903,26.2465,26.2538,625600.0
2013-04-19 12:30:00,35.97,35.98,35.91,35.93,602400.0,26.2538,26.2611,26.21,26.2246,602400.0
2013-04-19 13:00:00,35.93,36.02,35.92,36.02,943300.0,26.2246,26.2903,26.2173,26.2903,943300.0
2013-04-19 13:30:00,36.02,36.06,36.01,36.05,1072900.0,26.2903,26.3195,26.283,26.3122,1072900.0
2013-04-19 14:00:00,36.05,36.18,36.05,36.14,1429700.0,26.3122,26.4071,26.3122,26.3779,1429700.0
2013-04-19 14:30:00,36.13,36.19,36.09,36.09,1457600.0,26.3706,26.4144,26.3414,26.3414,1457600.0
2013-04-19 15:00:00,36.09,36.11,36.04,36.09,1090900.0,26.3414,26.356,26.3049,26.3414,1090900.0
2013-04-19 15:30:00,36.08,36.17,36.03,36.05,3508500.0,26.3341,26.3998,26.2976,26.3122,3508500.0
2013-04-22 09:30:00,36.16,36.19,35.98,36.09,975300.0,26.3925,26.4144,26.2611,26.3414,975300.0
2013-04-22 10:00:00,36.07,36.08,35.92,35.98,963400.0,26.3268,26.3341,26.2173,26.2611,963400.0
2013-04-22 10:30:00,35.98,35.99,35.91,35.96,1263400.0,26.2611,26.2684,26.21,26.2465,1263400.0
2013-04-22 11:00:00,35.97,35.98,35.94,35.97,548800.0,26.2538,26.2611,26.2319,26.2538,548800.0
2013-04-22 11:30:00,35.96,36.02,35.95,36.0,337700.0,26.2465,26.2903,26.2392,26.2757,337700.0
2013-04-22 12:00:00,36.01,36.05,36.0,36.01,168800.0,26.283,26.3122,26.2757,26.283,168800.0
2013-04-22 12:30:00,36.0,36.09,36.0,36.06,355000.0,26.2757,26.3414,26.2757,26.3195,355000.0
2013-04-22 13:00:00,36.05,36.05,36.01,36.03,411400.0,26.3122,26.3122,26.283,26.2976,411400.0
2013-04-22 13:30:00,36.04,36.08,36.02,36.03,370500.0,26.3049,26.3341,26.2903,26.2976,370500.0
2013-04-22 14:00:00,36.04,36.15,36.04,36.15,347700.0,26.3049,26.3852,26.3049,26.3852,347700.0
2013-04-22 14:30:00,36.15,36.18,36.11,36.11,285800.0,26.3852,26.4071,26.356,26.356,285800.0
2013-04-22 15:00:00,36.11,36.21,36.11,36.17,624600.0,26.356,26.429,26.356,26.3998,624600.0
2013-04-22 15:30:00,36.17,36.25,36.16,36.22,2225400.0,26.3998,26.4582,26.3925,26.4363,2225400.0
2013-04-23 09:30:00,35.71,35.83,35.66,35.76,1851100.0,26.0641,26.1516,26.0276,26.1006,1851100.0
2013-04-23 10:00:00,35.76,35.95,35.76,35.93,1334800.0,26.1006,26.2392,26.1006,26.2246,1334800.0
2013-04-23 10:30:00,35.93,36.04,35.93,36.0,1815500.0,26.2246,26.3049,26.2246,26.2757,1815500.0
2013-04-23 11:00:00,36.01,36.09,36.0,36.07,1381100.0,26.283,26.3414,26.2757,26.3268,1381100.0
2013-04-23 11:30:00,36.07,36.12,36.05,36.12,597900.0,26.3268,26.3633,26.3122,26.3633,597900.0
2013-04-23 12:00:00,36.11,36.13,36.05,36.13,463900.0,26.356,26.3706,26.3122,26.3706,463900.0
2013-04-23 12:30:00,36.13,36.16,36.05,36.07,609200.0,26.3706,26.3925,26.3122,26.3268,609200.0
2013-04-23 13:00:00,36.07,36.11,35.78,36.04,1665100.0,26.3268,26.356,26.1152,26.3049,1665100.0
2013-04-23 13:30:00,36.03,36.05,36.0,36.01,259300.0,26.2976,26.3122,26.2757,26.283,259300.0
2013-04-23 14:00:00,36.02,36.03,35.92,35.93,391300.0,26.2903,26.2976,26.2173,26.2246,391300.0
2013-04-23 14:30:00,35.92,35.96,35.9,35.91,405300.0,26.2173,26.2465,26.2027,26.21,405300.0
2013-04-23 15:00:00,35.91,36.02,35.91,36.01,536800.0,26.21,26.2903,26.21,26.283,536800.0
2013-04-23 15:30:00,36.01,36.05,35.98,36.02,1783700.0,26.283,26.3122,26.2611,26.2903,1783700.0
2013-04-24 09:30:00,36.05,36.2,36.03,36.18,1412100.0,26.3122,26.4217,26.2976,26.4071,1412100.0
2013-04-24 10:00:00,36.19,36.27,36.19,36.25,1136000.0,26.4144,26.4728,26.4144,26.4582,1136000.0
2013-04-24 10:30:00,36.26,36.36,36.25,36.34,699000.0,26.4655,26.5385,26.4582,26.5239,699000.0
2013-04-24 11:00:00,36.34,36.38,36.3,36.34,674700.0,26.5239,26.5531,26.4947,26.5239,674700.0
2013-04-24 11:30:00,36.34,36.36,36.28,36.32,468500.0,26.5239,26.5385,26.4801,26.5093,468500.0
2013-04-24 12:00:00,36.31,36.34,36.3,36.33,222500.0,26.502,26.5239,26.4947,26.5166,222500.0
2013-04-24 12:30:00,36.33,36.34,36.23,36.29,299800.0,26.5166,26.5239,26.4436,26.4874,299800.0
2013-04-24 13:00:00,36.29,36.37,36.29,36.35,347100.0,26.4874,26.5458,26.4874,26.5312,347100.0
2013-04-24 13:30:00,36.35,36.37,36.32,36.36,299700.0,26.5312,26.5458,26.5093,26.5385,299700.0
2013-04-24 14:00:00,36.36,36.42,36.35,36.42,354700.0,26.5385,26.5823,26.5312,26.5823,354700.0
2013-04-24 14:30:00,36.41,36.55,36.36,36.55,1802600.0,26.575,26.6772,26.5385,26.6772,1802600.0
2013-04-24 15:00:00,36.54,36.57,36.5,36.55,2710700.0,26.6699,26.6918,26.6407,26.6772,2710700.0
2013-04-24 15:30:00,36.55,36.63,36.46,36.49,4716900.0,26.6772,26.7355,26.6115,26.6334,4716900.0
2013-04-25 09:30:00,36.86,36.91,36.81,36.9,2151700.0,26.9034,26.9399,26.8669,26.9326,2151700.0
2013-04-25 10:00:00,36.9,37.04,36.88,37.02,1419700.0,26.9326,27.0348,26.918,27.0202,1419700.0
2013-04-25 10:30:00,37.02,37.11,37.02,37.11,1142400.0,27.0202,27.0859,27.0202,27.0859,1142400.0
2013-04-25 11:00:00,37.11,37.18,37.1,37.16,1705100.0,27.0859,27.137,27.0786,27.1224,1705100.0
2013-04-25 11:30:00,37.16,37.17,37.11,37.12,400700.0,27.1224,27.1297,27.0859,27.0932,400700.0
2013-04-25 12:00:00,37.12,37.17,37.11,37.16,415900.0,27.0932,27.1297,27.0859,27.1224,415900.0
2013-04-25 12:30:00,37.16,37.21,37.16,37.21,997900.0,27.1224,27.1589,27.1224,27.1589,997900.0
2013-04-25 13:00:00,37.21,37.24,37.18,37.23,704000.0,27.1589,27.1808,27.137,27.1735,704000.0
2013-04-25 13:30:00,37.23,37.25,37.18,37.24,580800.0,27.1735,27.1881,27.137,27.1808,580800.0
2013-04-25 14:00:00,37.25,37.26,37.2,37.21,584300.0,27.1881,27.1954,27.1516,27.1589,584300.0
2013-04-25 14:30:00,37.21,37.22,37.09,37.1,959500.0,27.1589,27.1662,27.0713,27.0786,959500.0
2013-04-25 15:00:00,37.09,37.11,37.0,37.02,754900.0,27.0713,27.0859,27.0056,27.0202,754900.0
2013-04-25 15:30:00,37.01,37.07,36.97,37.02,2475300.0,27.0129,27.0567,26.9837,27.0202,2475300.0
2013-04-26 09:30:00,37.05,37.09,36.94,36.97,1677200.0,27.0421,27.0713,26.9618,26.9837,1677200.0
2013-04-26 10:00:00,36.97,37.0,36.9,36.95,831800.0,26.9837,27.0056,26.9326,26.9691,831800.0
2013-04-26 10:30:00,36.95,36.95,36.87,36.87,844200.0,26.9691,26.9691,26.9107,26.9107,844200.0
2013-04-26 11:00:00,36.88,36.92,36.86,36.86,542700.0,26.918,26.9472,26.9034,26.9034,542700.0
2013-04-26 11:30:00,36.87,36.88,36.72,36.74,791600.0,26.9107,26.918,26.8012,26.8158,791600.0
2013-04-26 12:00:00,36.74,36.76,36.69,36.72,740600.0,26.8158,26.8304,26.7793,26.8012,740600.0
2013-04-26 12:30:00,36.72,36.73,36.69,36.73,581000.0,26.8012,26.8085,26.7793,26.8085,581000.0
2013-04-26 13:00:00,36.72,36.81,36.7,36.81,664400.0,26.8012,26.8669,26.7866,26.8669,664400.0
2013-04-26 13:30:00,36.82,36.89,36.81,36.85,459400.0,26.8742,26.9253,26.8669,26.8961,459400.0
2013-04-26 14:00:00,36.85,36.88,36.83,36.87,233300.0,26.8961,26.918,26.8815,26.9107,233300.0
2013-04-26 14:30:00,36.86,36.93,36.84,36.9,464300.0,26.9034,26.9545,26.8888,26.9326,464300.0
2013-04-26 15:00:00,36.91,36.97,36.91,36.97,484400.0,26.9399,26.9837,26.9399,26.9837,484400.0
2013-04-26 15:30:00,36.97,36.98,36.88,36.93,1589900.0,26.9837,26.991,26.918,26.9545,1589900.0
2013-04-29 09:30:00,37.08,37.15,36.98,37.11,1545400.0,27.064,27.1151,26.991,27.0859,1545400.0
2013-04-29 10:00:00,37.11,37.19,37.07,37.18,1212500.0,27.0859,27.1443,27.0567,27.137,1212500.0
2013-04-29 10:30:00,37.17,37.3,37.16,37.3,2106600.0,27.1297,27.2246,27.1224,27.2246,2106600.0
2013-04-29 11:00:00,37.3,37.33,37.27,37.32,642100.0,27.2246,27.2465,27.2027,27.2392,642100.0
2013-04-29 11:30:00,37.32,37.34,37.27,37.34,557000.0,27.2392,27.2538,27.2027,27.2538,557000.0
2013-04-29 12:00:00,37.34,37.45,37.32,37.44,790400.0,27.2538,27.3341,27.2392,27.3268,790400.0
2013-04-29 12:30:00,37.45,37.48,37.41,37.45,1270800.0,27.3341,27.3559,27.3049,27.3341,1270800.0
2013-04-29 13:00:00,37.46,37.49,37.45,37.49,559200.0,27.3414,27.3632,27.3341,27.3632,559200.0
2013-04-29 13:30:00,37.49,37.5,37.46,37.5,405900.0,27.3632,27.3705,27.3414,27.3705,405900.0
2013-04-29 14:00:00,37.5,37.51,37.45,37.47,469100.0,27.3705,27.3778,27.3341,27.3487,469100.0
2013-04-29 14:30:00,37.47,37.49,37.45,37.46,565200.0,27.3487,27.3632,27.3341,27.3414,565200.0
2013-04-29 15:00:00,37.45,37.47,37.39,37.44,694100.0,27.3341,27.3487,27.2903,27.3268,694100.0
2013-04-29 15:30:00,37.45,37.48,37.39,37.41,2598500.0,27.3341,27.3559,27.2903,27.3049,2598500.0
2013-04-30 09:30:00,37.45,37.47,37.31,37.32,1079400.0,27.3341,27.3487,27.2319,27.2392,1079400.0
2013-04-30 10:00:00,37.32,37.42,37.29,37.39,837300.0,27.2392,27.3122,27.2173,27.2903,837300.0
2013-04-30 10:30:00,37.38,37.48,37.37,37.47,482300.0,27.283,27.3559,27.2757,27.3487,482300.0
2013-04-30 11:00:00,37.47,37.52,37.44,37.47,535600.0,27.3487,27.3851,27.3268,27.3487,535600.0
2013-04-30 11:30:00,37.47,37.57,37.45,37.57,700900.0,27.3487,27.4216,27.3341,27.4216,700900.0
2013-04-30 12:00:00,37.57,37.59,37.54,37.55,566300.0,27.4216,27.4362,27.3997,27.407,566300.0
2013-04-30 12:30:00,37.55,37.61,37.55,37.59,1228800.0,27.407,27.4508,27.407,27.4362,1228800.0
2013-04-30 13:00:00,37.6,37.62,37.54,37.6,433100.0,27.4435,27.4581,27.3997,27.4435,433100.0
2013-04-30 13:30:00,37.61,37.63,37.57,37.63,334700.0,27.4508,27.4654,27.4216,27.4654,334700.0
2013-04-30 14:00:00,37.63,37.63,37.56,37.59,341200.0,27.4654,27.4654,27.4143,27.4362,341200.0
2013-04-30 14:30:00,37.6,37.67,37.57,37.67,654700.0,27.4435,27.4946,27.4216,27.4946,654700.0
2013-04-30 15:00:00,37.67,37.72,37.63,37.71,888000.0,27.4946,27.5311,27.4654,27.5238,888000.0
2013-04-30 15:30:00,37.71,37.77,37.7,37.72,2504200.0,27.5238,27.5676,27.5165,27.5311,2504200.0
2013-05-01 09:30:00,37.61,37.61,37.32,37.35,1914800.0,27.4508,27.4508,27.2392,27.2611,1914800.0
2013-05-01 10:00:00,37.35,37.47,37.19,37.27,1401200.0,27.2611,27.3487,27.1443,27.2027,1401200.0
2013-05-01 10:30:00,37.27,37.42,37.25,37.41,550400.0,27.2027,27.3122,27.1881,27.3049,550400.0
2013-05-01 11:00:00,37.41,37.43,37.38,37.41,296600.0,27.3049,27.3195,27.283,27.3049,296600.0
2013-05-01 11:30:00,37.41,37.43,37.36,37.41,306000.0,27.3049,27.3195,27.2684,27.3049,306000.0
2013-05-01 12:00:00,37.41,37.41,37.29,37.29,559600.0,27.3049,27.3049,27.2173,27.2173,559600.0
2013-05-01 12:30:00,37.3,37.32,37.21,37.21,313900.0,27.2246,27.2392,27.1589,27.1589,313900.0
2013-05-01 13:00:00,37.22,37.23,37.13,37.21,526900.0,27.1662,27.1735,27.1005,27.1589,526900.0
2013-05-01 13:30:00,37.2,37.22,37.09,37.11,612300.0,27.1516,27.1662,27.0713,27.0859,612300.0
2013-05-01 14:00:00,37.11,37.34,37.11,37.31,933900.0,27.0859,27.2538,27.0859,27.2319,933900.0
2013-05-01 14:30:00,37.3,37.34,37.25,37.3,350900.0,27.2246,27.2538,27.1881,27.2246,350900.0
2013-05-01 15:00:00,37.31,37.32,37.11,37.13,2046000.0,27.2319,27.2392,27.0859,27.1005,2046000.0
2013-05-01 15:30:00,37.13,37.19,37.09,37.18,2854100.0,27.1005,27.1443,27.0713,27.137,2854100.0
2013-05-02 09:30:00,37.19,37.29,37.11,37.12,1833300.0,27.1443,27.2173,27.0859,27.0932,1833300.0
2013-05-02 10:00:00,37.13,37.24,37.11,37.23,451500.0,27.1005,27.1808,27.0859,27.1735,451500.0
2013-05-02 10:30:00,37.23,37.23,37.18,37.19,408800.0,27.1735,27.1735,27.137,27.1443,408800.0
2013-05-02 11:00:00,37.19,37.32,37.18,37.29,469000.0,27.1443,27.2392,27.137,27.2173,469000.0
2013-05-02 11:30:00,37.29,37.31,37.25,37.29,290800.0,27.2173,27.2319,27.1881,27.2173,290800.0
2013-05-02 12:00:00,37.29,37.32,37.26,37.29,318300.0,27.2173,27.2392,27.1954,27.2173,318300.0
2013-05-02 12:30:00,37.29,37.32,37.28,37.3,127300.0,27.2173,27.2392,27.21,27.2246,127300.0
2013-05-02 13:00:00,37.3,37.39,37.3,37.39,589300.0,27.2246,27.2903,27.2246,27.2903,589300.0
2013-05-02 13:30:00,37.39,37.4,37.36,37.4,246400.0,27.2903,27.2976,27.2684,27.2976,246400.0
2013-05-02 14:00:00,37.4,37.42,37.37,37.39,413300.0,27.2976,27.3122,27.2757,27.2903,413300.0
2013-05-02 14:30:00,37.4,37.42,37.39,37.41,268400.0,27.2976,27.3122,27.2903,27.3049,268400.0
2013-05-02 15:00:00,37.41,37.41,37.34,37.37,394100.0,27.3049,27.3049,27.2538,27.2757,394100.0
2013-05-02 15:30:00,37.38,37.42,37.31,37.42,1440300.0,27.283,27.3122,27.2319,27.3122,1440300.0
2013-05-03 09:30:00,37.6,37.79,37.59,37.77,2088500.0,27.4435,27.5822,27.4362,27.5676,2088500.0
2013-05-03 10:00:00,37.76,37.93,37.7,37.91,1607000.0,27.5603,27.6844,27.5165,27.6698,1607000.0
2013-05-03 10:30:00,37.9,37.92,37.85,37.9,1361200.0,27.6625,27.6771,27.626,27.6625,1361200.0
2013-05-03 11:00:00,37.9,37.92,37.87,37.87,501400.0,27.6625,27.6771,27.6406,27.6406,501400.0
2013-05-03 11:30:00,37.88,37.91,37.86,37.86,383100.0,27.6479,27.6698,27.6333,27.6333,383100.0
2013-05-03 12:00:00,37.87,37.95,37.86,37.93,424700.0,27.6406,27.699,27.6333,27.6844,424700.0
2013-05-03 12:30:00,37.94,37.98,37.91,37.97,635000.0,27.6917,27.7209,27.6698,27.7136,635000.0
2013-05-03 13:00:00,37.98,38.02,37.96,37.96,486300.0,27.7209,27.7501,27.7063,27.7063,486300.0
2013-05-03 13:30:00,37.96,37.99,37.91,37.93,552900.0,27.7063,27.7282,27.6698,27.6844,552900.0
2013-05-03 14:00:00,37.92,37.94,37.91,37.93,173800.0,27.6771,27.6917,27.6698,27.6844,173800.0
2013-05-03 14:30:00,37.93,37.94,37.83,37.86,498500.0,27.6844,27.6917,27.6114,27.6333,498500.0
2013-05-03 15:00:00,37.87,37.87,37.78,37.82,507800.0,27.6406,27.6406,27.5749,27.6041,507800.0
2013-05-03 15:30:00,37.81,37.83,37.69,37.71,1844600.0,27.5968,27.6114,27.5092,27.5238,1844600.0
2013-05-06 09:30:00,37.74,37.82,37.71,37.71,741500.0,27.5457,27.6041,27.5238,27.5238,741500.0
2013-05-06 10:00:00,37.72,37.83,37.7,37.82,923300.0,27.5311,27.6114,27.5165,27.6041,923300.0
2013-05-06 10:30:00,37.81,37.84,37.74,37.74,432200.0,27.5968,27.6187,27.5457,27.5457,432200.0
2013-05-06 11:00:00,37.74,37.82,37.73,37.81,356000.0,27.5457,27.6041,27.5384,27.5968,356000.0
2013-05-06 11:30:00,37.82,37.84,37.74,37.83,368500.0,27.6041,27.6187,27.5457,27.6114,368500.0
2013-05-06 12:00:00,37.83,37.88,37.81,37.88,322100.0,27.6114,27.6479,27.5968,27.6479,322100.0
2013-05-06 12:30:00,37.88,37.88,37.83,37.83,160300.0,27.6479,27.6479,27.6114,27.6114,160300.0
2013-05-06 13:00:00,37.83,37.88,37.82,37.88,144800.0,27.6114,27.6479,27.6041,27.6479,144800.0
2013-05-06 13:30:00,37.87,37.9,37.86,37.89,234300.0,27.6406,27.6625,27.6333,27.6552,234300.0
2013-05-06 14:00:00,37.89,37.92,37.89,37.91,113600.0,27.6552,27.6771,27.6552,27.6698,113600.0
2013-05-06 14:30:00,37.92,37.94,37.88,37.91,497900.0,27.6771,27.6917,27.6479,27.6698,497900.0
2013-05-06 15:00:00,37.91,37.91,37.86,37.86,210300.0,27.6698,27.6698,27.6333,27.6333,210300.0
2013-05-06 15:30:00,37.87,37.93,37.85,37.89,3642200.0,27.6406,27.6844,27.626,27.6552,3642200.0
2013-05-07 09:30:00,38.25,38.33,38.2,38.31,1461200.0,27.918,27.9763,27.8815,27.9618,1461200.0
2013-05-07 10:00:00,38.31,38.33,38.13,38.21,841700.0,27.9618,27.9763,27.8304,27.8888,841700.0
2013-05-07 10:30:00,38.2,38.26,38.18,38.22,474700.0,27.8815,27.9253,27.8669,27.8961,474700.0
2013-05-07 11:00:00,38.23,38.28,38.22,38.25,299200.0,27.9034,27.9399,27.8961,27.918,299200.0
2013-05-07 11:30:00,38.25,38.27,38.21,38.25,348800.0,27.918,27.9326,27.8888,27.918,348800.0
2013-05-07 12:00:00,38.25,38.29,38.24,38.27,329100.0,27.918,27.9472,27.9107,27.9326,329100.0
2013-05-07 12:30:00,38.27,38.31,38.24,38.31,296900.0,27.9326,27.9618,27.9107,27.9618,296900.0
2013-05-07 13:00:00,38.3,38.34,38.29,38.33,257400.0,27.9545,27.9836,27.9472,27.9763,257400.0
2013-05-07 13:30:00,38.33,38.37,38.3,38.37,374500.0,27.9763,28.0055,27.9545,28.0055,374500.0
2013-05-07 14:00:00,38.37,38.38,38.34,38.35,381800.0,28.0055,28.0128,27.9836,27.9909,381800.0
2013-05-07 14:30:00,38.36,38.37,38.32,38.36,331300.0,27.9982,28.0055,27.969,27.9982,331300.0
2013-05-07 15:00:00,38.37,38.38,38.33,38.34,368600.0,28.0055,28.0128,27.9763,27.9836,368600.0
2013-05-07 15:30:00,38.33,38.34,38.22,38.32,1816500.0,27.9763,27.9836,27.8961,27.969,1816500.0
2013-05-08 09:30:00,38.39,38.5,38.33,38.5,2261500.0,28.0201,28.1004,27.9763,28.1004,2261500.0
2013-05-08 10:00:00,38.5,38.52,38.45,38.5,1223200.0,28.1004,28.115,28.0639,28.1004,1223200.0
2013-05-08 10:30:00,38.49,38.54,38.45,38.48,817600.0,28.0931,28.1296,28.0639,28.0858,817600.0
2013-05-08 11:00:00,38.48,38.58,38.48,38.57,1053100.0,28.0858,28.1588,28.0858,28.1515,1053100.0
2013-05-08 11:30:00,38.58,38.63,38.57,38.63,385100.0,28.1588,28.1953,28.1515,28.1953,385100.0
2013-05-08 12:00:00,38.63,38.63,38.57,38.58,206400.0,28.1953,28.1953,28.1515,28.1588,206400.0
2013-05-08 12:30:00,38.58,38.62,38.55,38.62,1343500.0,28.1588,28.188,28.1369,28.188,1343500.0
2013-05-08 13:00:00,38.62,38.65,38.61,38.63,259200.0,28.188,28.2099,28.1807,28.1953,259200.0
2013-05-08 13:30:00,38.63,38.64,38.59,38.6,559200.0,28.1953,28.2026,28.1661,28.1734,559200.0
2013-05-08 14:00:00,38.59,38.63,38.59,38.62,184400.0,28.1661,28.1953,28.1661,28.188,184400.0
2013-05-08 14:30:00,38.62,38.62,38.53,38.59,1099000.0,28.188,28.188,28.1223,28.1661,1099000.0
2013-05-08 15:00:00,38.59,38.66,38.58,38.64,668800.0,28.1661,28.2172,28.1588,28.2026,668800.0
2013-05-08 15:30:00,38.64,38.66,38.56,38.64,2120700.0,28.2026,28.2172,28.1442,28.2026,2120700.0
2013-05-09 09:30:00,38.36,38.41,38.32,38.39,1210100.0,27.9982,28.0347,27.969,28.0201,1210100.0
2013-05-09 10:00:00,38.4,38.4,38.2,38.22,1482000.0,28.0274,28.0274,27.8815,27.8961,1482000.0
2013-05-09 10:30:00,38.21,38.24,38.17,38.2,1485200.0,27.8888,27.9107,27.8596,27.8815,1485200.0
2013-05-09 11:00:00,38.2,38.25,38.16,38.25,466200.0,27.8815,27.918,27.8523,27.918,466200.0
2013-05-09 11:30:00,38.26,38.27,38.23,38.26,394400.0,27.9253,27.9326,27.9034,27.9253,394400.0
2013-05-09 12:00:00,38.26,38.3,38.23,38.24,795000.0,27.9253,27.9545,27.9034,27.9107,795000.0
2013-05-09 12:30:00,38.23,38.3,38.22,38.29,601800.0,27.9034,27.9545,27.8961,27.9472,601800.0
2013-05-09 13:00:00,38.3,38.33,38.26,38.3,2362400.0,27.9545,27.9763,27.9253,27.9545,2362400.0
2013-05-09 13:30:00,38.3,38.34,38.27,38.3,404900.0,27.9545,27.9836,27.9326,27.9545,404900.0
2013-05-09 14:00:00,38.3,38.3,38.25,38.29,311000.0,27.9545,27.9545,27.918,27.9472,311000.0
2013-05-09 14:30:00,38.3,38.3,38.13,38.13,930600.0,27.9545,27.9545,27.8304,27.8304,930600.0
2013-05-09 15:00:00,38.12,38.26,38.05,38.2,1025200.0,27.8231,27.9253,27.772,27.8815,1025200.0
2013-05-09 15:30:00,38.2,38.25,38.12,38.24,1769800.0,27.8815,27.918,27.8231,27.9107,1769800.0
2013-05-10 09:30:00,38.5,38.5,38.37,38.48,1412200.0,28.1004,28.1004,28.0055,28.0858,1412200.0
2013-05-10 10:00:00,38.48,38.49,38.36,38.36,920400.0,28.0858,28.0931,27.9982,27.9982,920400.0
2013-05-10 10:30:00,38.36,38.37,38.26,38.34,1664200.0,27.9982,28.0055,27.9253,27.9836,1664200.0
2013-05-10 11:00:00,38.35,38.42,38.33,38.41,460500.0,27.9909,28.042,27.9763,28.0347,460500.0
2013-05-10 11:30:00,38.41,38.44,38.26,38.28,871000.0,28.0347,28.0566,27.9253,27.9399,871000.0
2013-05-10 12:00:00,38.27,38.38,38.24,38.37,1395600.0,27.9326,28.0128,27.9107,28.0055,1395600.0
2013-05-10 12:30:00,38.37,38.38,38.31,38.34,303800.0,28.0055,28.0128,27.9618,27.9836,303800.0
2013-05-10 13:00:00,38.34,38.44,38.34,38.44,826400.0,27.9836,28.0566,27.9836,28.0566,826400.0
2013-05-10 13:30:00,38.43,38.44,38.36,38.37,177300.0,28.0493,28.0566,27.9982,28.0055,177300.0
2013-05-10 14:00:00,38.37,38.45,38.36,38.45,178400.0,28.0055,28.0639,27.9982,28.0639,178400.0
2013-05-10 14:30:00,38.44,38.45,38.39,38.4,101000.0,28.0566,28.0639,28.0201,28.0274,101000.0
2013-05-10 15:00:00,38.4,38.43,38.37,38.39,235000.0,28.0274,28.0493,28.0055,28.0201,235000.0
2013-05-10 15:30:00,38.39,38.43,38.38,38.43,1645600.0,28.0201,28.0493,28.0128,28.0493,1645600.0
2013-05-13 09:30:00,37.82,37.83,37.73,37.74,2256000.0,27.6041,27.6114,27.5384,27.5457,2256000.0
2013-05-13 10:00:00,37.75,37.8,37.71,37.77,1737700.0,27.553,27.5895,27.5238,27.5676,1737700.0
2013-05-13 10:30:00,37.77,37.8,37.75,37.76,1396400.0,27.5676,27.5895,27.553,27.5603,1396400.0
2013-05-13 11:00:00,37.76,37.79,37.71,37.73,452800.0,27.5603,27.5822,27.5238,27.5384,452800.0
2013-05-13 11:30:00,37.73,37.8,37.73,37.79,423000.0,27.5384,27.5895,27.5384,27.5822,423000.0
2013-05-13 12:00:00,37.79,37.83,37.77,37.77,471100.0,27.5822,27.6114,27.5676,27.5676,471100.0
2013-05-13 12:30:00,37.78,37.8,37.73,37.74,507700.0,27.5749,27.5895,27.5384,27.5457,507700.0
2013-05-13 13:00:00,37.74,37.76,37.71,37.72,114800.0,27.5457,27.5603,27.5238,27.5311,114800.0
2013-05-13 13:30:00,37.72,37.73,37.67,37.68,355400.0,27.5311,27.5384,27.4946,27.5019,355400.0
2013-05-13 14:00:00,37.68,37.71,37.66,37.69,398600.0,27.5019,27.5238,27.4873,27.5092,398600.0
2013-05-13 14:30:00,37.69,37.74,37.68,37.74,473700.0,27.5092,27.5457,27.5019,27.5457,473700.0
2013-05-13 15:00:00,37.74,37.75,37.69,37.69,662400.0,27.5457,27.553,27.5092,27.5092,662400.0
2013-05-13 15:30:00,37.69,37.77,37.68,37.72,2085700.0,27.5092,27.5676,27.5019,27.5311,2085700.0
2013-05-14 09:30:00,37.61,37.74,37.61,37.71,944000.0,27.4508,27.5457,27.4508,27.5238,944000.0
2013-05-14 10:00:00,37.72,37.85,37.7,37.85,748600.0,27.5311,27.626,27.5165,27.626,748600.0
2013-05-14 10:30:00,37.84,37.91,37.84,37.9,841400.0,27.6187,27.6698,27.6187,27.6625,841400.0
2013-05-14 11:00:00,37.9,37.91,37.85,37.87,453200.0,27.6625,27.6698,27.626,27.6406,453200.0
2013-05-14 11:30:00,37.88,37.91,37.86,37.88,445700.0,27.6479,27.6698,27.6333,27.6479,445700.0
2013-05-14 12:00:00,37.89,37.91,37.87,37.89,619300.0,27.6552,27.6698,27.6406,27.6552,619300.0
2013-05-14 12:30:00,37.9,37.9,37.8,37.8,591000.0,27.6625,27.6625,27.5895,27.5895,591000.0
2013-05-14 13:00:00,37.8,37.82,37.78,37.81,297900.0,27.5895,27.6041,27.5749,27.5968,297900.0
2013-05-14 13:30:00,37.81,37.83,37.76,37.81,591100.0,27.5968,27.6114,27.5603,27.5968,591100.0
2013-05-14 14:00:00,37.81,37.82,37.72,37.74,306200.0,27.5968,27.6041,27.5311,27.5457,306200.0
2013-05-14 14:30:00,37.75,37.76,37.65,37.65,523700.0,27.553,27.5603,27.48,27.48,523700.0
2013-05-14 15:00:00,37.65,37.72,37.64,37.69,980800.0,27.48,27.5311,27.4727,27.5092,980800.0
2013-05-14 15:30:00,37.69,37.77,37.68,37.77,2235700.0,27.5092,27.5676,27.5019,27.5676,2235700.0
2013-05-15 09:30:00,37.65,37.72,37.63,37.67,1083700.0,27.48,27.5311,27.4654,27.4946,1083700.0
2013-05-15 10:00:00,37.67,37.71,37.62,37.68,857000.0,27.4946,27.5238,27.4581,27.5019,857000.0
2013-05-15 10:30:00,37.69,37.72,37.67,37.71,610800.0,27.5092,27.5311,27.4946,27.5238,610800.0
2013-05-15 11:00:00,37.71,37.77,37.7,37.77,464400.0,27.5238,27.5676,27.5165,27.5676,464400.0
2013-05-15 11:30:00,37.76,37.8,37.73,37.77,1762300.0,27.5603,27.5895,27.5384,27.5676,1762300.0
2013-05-15 12:00:00,37.77,37.82,37.75,37.77,859800.0,27.5676,27.6041,27.553,27.5676,859800.0
2013-05-15 12:30:00,37.77,37.82,37.76,37.81,847400.0,27.5676,27.6041,27.5603,27.5968,847400.0
2013-05-15 13:00:00,37.8,37.81,37.75,37.76,327800.0,27.5895,27.5968,27.553,27.5603,327800.0
2013-05-15 13:30:00,37.77,37.78,37.67,37.67,730900.0,27.5676,27.5749,27.4946,27.4946,730900.0
2013-05-15 14:00:00,37.68,37.7,37.6,37.65,261400.0,27.5019,27.5165,27.4435,27.48,261400.0
2013-05-15 14:30:00,37.66,37.7,37.59,37.63,360900.0,27.4873,27.5165,27.4362,27.4654,360900.0
2013-05-15 15:00:00,37.64,37.69,37.6,37.65,260000.0,27.4727,27.5092,27.4435,27.48,260000.0
2013-05-15 15:30:00,37.66,37.85,37.65,37.76,1687500.0,27.4873,27.626,27.48,27.5603,1687500.0
2013-05-16 09:30:00,37.63,37.7,37.62,37.68,838900.0,27.4654,27.5165,27.4581,27.5019,838900.0
2013-05-16 10:00:00,37.68,37.69,37.59,37.64,583500.0,27.5019,27.5092,27.4362,27.4727,583500.0
2013-05-16 10:30:00,37.64,37.69,37.59,37.63,1926500.0,27.4727,27.5092,27.4362,27.4654,1926500.0
2013-05-16 11:00:00,37.63,37.75,37.63,37.72,450400.0,27.4654,27.553,27.4654,27.5311,450400.0
2013-05-16 11:30:00,37.71,37.75,37.67,37.67,324100.0,27.5238,27.553,27.4946,27.4946,324100.0
2013-05-16 12:00:00,37.67,37.7,37.66,37.69,135500.0,27.4946,27.5165,27.4873,27.5092,135500.0
2013-05-16 12:30:00,37.68,37.72,37.68,37.71,392100.0,27.5019,27.5311,27.5019,27.5238,392100.0
2013-05-16 13:00:00,37.71,37.72,37.66,37.66,326300.0,27.5238,27.5311,27.4873,27.4873,326300.0
2013-05-16 13:30:00,37.66,37.68,37.62,37.64,148800.0,27.4873,27.5019,27.4581,27.4727,148800.0
2013-05-16 14:00:00,37.64,37.7,37.63,37.66,257000.0,27.4727,27.5165,27.4654,27.4873,257000.0
2013-05-16 14:30:00,37.66,37.68,37.6,37.6,228500.0,27.4873,27.5019,27.4435,27.4435,228500.0
2013-05-16 15:00:00,37.6,37.62,37.5,37.53,651400.0,27.4435,27.4581,27.3705,27.3924,651400.0
2013-05-16 15:30:00,37.54,37.58,37.49,37.56,1901800.0,27.3997,27.4289,27.3632,27.4143,1901800.0
2013-05-17 09:30:00,37.81,37.92,37.76,37.88,1655600.0,27.5968,27.6771,27.5603,27.6479,1655600.0
2013-05-17 10:00:00,37.89,37.95,37.87,37.88,778800.0,27.6552,27.699,27.6406,27.6479,778800.0
2013-05-17 10:30:00,37.88,37.89,37.82,37.83,668000.0,27.6479,27.6552,27.6041,27.6114,668000.0
2013-05-17 11:00:00,37.83,37.85,37.76,37.81,590000.0,27.6114,27.626,27.5603,27.5968,590000.0
2013-05-17 11:30:00,37.82,37.85,37.8,37.81,273500.0,27.6041,27.626,27.5895,27.5968,273500.0
2013-05-17 12:00:00,37.81,37.85,37.8,37.84,208200.0,27.5968,27.626,27.5895,27.6187,208200.0
2013-05-17 12:30:00,37.83,37.85,37.82,37.85,164100.0,27.6114,27.626,27.6041,27.626,164100.0
2013-05-17 13:00:00,37.84,37.85,37.81,37.84,333100.0,27.6187,27.626,27.5968,27.6187,333100.0
2013-05-17 13:30:00,37.84,37.86,37.82,37.84,225700.0,27.6187,27.6333,27.6041,27.6187,225700.0
2013-05-17 14:00:00,37.84,37.88,37.83,37.87,216100.0,27.6187,27.6479,27.6114,27.6406,216100.0
2013-05-17 14:30:00,37.87,37.93,37.86,37.93,289100.0,27.6406,27.6844,27.6333,27.6844,289100.0
2013-05-17 15:00:00,37.94,37.96,37.9,37.93,349200.0,27.6917,27.7063,27.6625,27.6844,349200.0
2013-05-17 15:30:00,37.94,37.95,37.88,37.92,2420900.0,27.6917,27.699,27.6479,27.6771,2420900.0
2013-05-20 09:30:00,38.13,38.25,38.13,38.21,2102900.0,27.8304,27.918,27.8304,27.8888,2102900.0
2013-05-20 10:00:00,38.2,38.29,38.2,38.24,986100.0,27.8815,27.9472,27.8815,27.9107,986100.0
2013-05-20 10:30:00,38.25,38.27,38.19,38.2,561500.0,27.918,27.9326,27.8742,27.8815,561500.0
2013-05-20 11:00:00,38.21,38.27,38.2,38.26,309900.0,27.8888,27.9326,27.8815,27.9253,309900.0
2013-05-20 11:30:00,38.26,38.36,38.23,38.35,660300.0,27.9253,27.9982,27.9034,27.9909,660300.0
2013-05-20 12:00:00,38.35,38.39,38.33,38.34,290400.0,27.9909,28.0201,27.9763,27.9836,290400.0
2013-05-20 12:30:00,38.35,38.37,38.31,38.34,316600.0,27.9909,28.0055,27.9618,27.9836,316600.0
2013-05-20 13:00:00,38.34,38.38,38.27,38.3,518000.0,27.9836,28.0128,27.9326,27.9545,518000.0
2013-05-20 13:30:00,38.31,38.31,38.24,38.28,399100.0,27.9618,27.9618,27.9107,27.9399,399100.0
2013-05-20 14:00:00,38.27,38.3,38.2,38.27,438300.0,27.9326,27.9545,27.8815,27.9326,438300.0
2013-05-20 14:30:00,38.27,38.34,38.27,38.32,800300.0,27.9326,27.9836,27.9326,27.969,800300.0
2013-05-20 15:00:00,38.33,38.36,38.28,38.32,606800.0,27.9763,27.9982,27.9399,27.969,606800.0
2013-05-20 15:30:00,38.32,38.38,38.26,38.36,1809200.0,27.969,28.0128,27.9253,27.9982,1809200.0
2013-05-21 09:30:00,37.95,38.08,37.94,37.99,1216000.0,27.699,27.7939,27.6917,27.7282,1216000.0
2013-05-21 10:00:00,38.0,38.02,37.9,37.92,1187900.0,27.7355,27.7501,27.6625,27.6771,1187900.0
2013-05-21 10:30:00,37.92,37.92,37.81,37.91,1036400.0,27.6771,27.6771,27.5968,27.6698,1036400.0
2013-05-21 11:00:00,37.91,38.0,37.9,37.97,693600.0,27.6698,27.7355,27.6625,27.7136,693600.0
2013-05-21 11:30:00,37.97,38.08,37.97,38.07,471400.0,27.7136,27.7939,27.7136,27.7866,471400.0
2013-05-21 12:00:00,38.07,38.21,38.07,38.19,669700.0,27.7866,27.8888,27.7866,27.8742,669700.0
2013-05-21 12:30:00,38.19,38.19,38.13,38.16,397200.0,27.8742,27.8742,27.8304,27.8523,397200.0
2013-05-21 13:00:00,38.16,38.27,38.15,38.19,526100.0,27.8523,27.9326,27.845,27.8742,526100.0
2013-05-21 13:30:00,38.19,38.24,38.17,38.19,354700.0,27.8742,27.9107,27.8596,27.8742,354700.0
2013-05-21 14:00:00,38.19,38.23,38.17,38.2,219600.0,27.8742,27.9034,27.8596,27.8815,219600.0
2013-05-21 14:30:00,38.19,38.19,38.15,38.17,282300.0,27.8742,27.8742,27.845,27.8596,282300.0
2013-05-21 15:00:00,38.17,38.2,38.14,38.14,499200.0,27.8596,27.8815,27.8377,27.8377,499200.0
2013-05-21 15:30:00,38.15,38.17,38.1,38.15,1905400.0,27.845,27.8596,27.8085,27.845,1905400.0
2013-05-22 09:30:00,37.95,38.07,37.95,38.05,753200.0,27.699,27.7866,27.699,27.772,753200.0
2013-05-22 10:00:00,38.05,38.33,38.05,38.28,1413700.0,27.772,27.9763,27.772,27.9399,1413700.0
2013-05-22 10:30:00,38.28,38.31,38.02,38.05,1979900.0,27.9399,27.9618,27.7501,27.772,1979900.0
2013-05-22 11:00:00,38.04,38.14,38.02,38.06,952500.0,27.7647,27.8377,27.7501,27.7793,952500.0
2013-05-22 11:30:00,38.06,38.12,38.02,38.06,637500.0,27.7793,27.8231,27.7501,27.7793,637500.0
2013-05-22 12:00:00,38.06,38.07,37.95,37.97,390800.0,27.7793,27.7866,27.699,27.7136,390800.0
2013-05-22 12:30:00,37.97,38.02,37.91,38.02,347700.0,27.7136,27.7501,27.6698,27.7501,347700.0
2013-05-22 13:00:00,38.02,38.03,37.79,37.8,610900.0,27.7501,27.7574,27.5822,27.5895,610900.0
2013-05-22 13:30:00,37.8,37.8,37.55,37.62,1348100.0,27.5895,27.5895,27.407,27.4581,1348100.0
2013-05-22 14:00:00,37.62,37.7,37.39,37.47,1847800.0,27.4581,27.5165,27.2903,27.3487,1847800.0
2013-05-22 14:30:00,37.46,37.54,37.39,37.53,1557400.0,27.3414,27.3997,27.2903,27.3924,1557400.0
2013-05-22 15:00:00,37.53,37.54,37.34,37.36,1081200.0,27.3924,27.3997,27.2538,27.2684,1081200.0
2013-05-22 15:30:00,37.36,37.55,37.36,37.54,2550500.0,27.2684,27.407,27.2684,27.3997,2550500.0
2013-05-23 09:30:00,36.6,36.62,36.34,36.34,3436400.0,26.7137,26.7283,26.5239,26.5239,3436400.0
2013-05-23 10:00:00,36.34,36.54,36.31,36.47,2895100.0,26.5239,26.6699,26.502,26.6188,2895100.0
2013-05-23 10:30:00,36.48,36.61,36.45,36.48,2661700.0,26.6261,26.721,26.6042,26.6261,2661700.0
2013-05-23 11:00:00,36.48,36.77,36.47,36.68,928600.0,26.6261,26.8377,26.6188,26.772,928600.0
2013-05-23 11:30:00,36.67,36.79,36.63,36.79,779700.0,26.7647,26.8523,26.7355,26.8523,779700.0
2013-05-23 12:00:00,36.79,37.11,36.79,37.09,3059900.0,26.8523,27.0859,26.8523,27.0713,3059900.0
2013-05-23 12:30:00,37.09,37.09,36.94,37.01,2464400.0,27.0713,27.0713,26.9618,27.0129,2464400.0
2013-05-23 13:00:00,37.01,37.01,36.88,36.88,1344000.0,27.0129,27.0129,26.918,26.918,1344000.0
2013-05-23 13:30:00,36.89,36.93,36.86,36.92,1308400.0,26.9253,26.9545,26.9034,26.9472,1308400.0
2013-05-23 14:00:00,36.92,36.95,36.86,36.91,1351700.0,26.9472,26.9691,26.9034,26.9399,1351700.0
2013-05-23 14:30:00,36.9,37.09,36.86,37.04,1204100.0,26.9326,27.0713,26.9034,27.0348,1204100.0
2013-05-23 15:00:00,37.03,37.07,36.98,37.01,1002600.0,27.0275,27.0567,26.991,27.0129,1002600.0
2013-05-23 15:30:00,37.01,37.25,37.0,37.2,4129300.0,27.0129,27.1881,27.0056,27.1516,4129300.0
2013-05-24 09:30:00,36.61,36.61,36.36,36.41,2802200.0,26.721,26.721,26.5385,26.575,2802200.0
2013-05-24 10:00:00,36.4,36.44,36.28,36.33,3053800.0,26.5677,26.5969,26.4801,26.5166,3053800.0
2013-05-24 10:30:00,36.32,36.41,36.32,36.38,1030300.0,26.5093,26.575,26.5093,26.5531,1030300.0
2013-05-24 11:00:00,36.39,36.46,36.33,36.34,1025800.0,26.5604,26.6115,26.5166,26.5239,1025800.0
2013-05-24 11:30:00,36.34,36.47,36.33,36.43,424000.0,26.5239,26.6188,26.5166,26.5896,424000.0
2013-05-24 12:00:00,36.43,36.46,36.42,36.46,295600.0,26.5896,26.6115,26.5823,26.6115,295600.0
2013-05-24 12:30:00,36.45,36.46,36.36,36.39,560900.0,26.6042,26.6115,26.5385,26.5604,560900.0
2013-05-24 13:00:00,36.39,36.52,36.39,36.51,818000.0,26.5604,26.6553,26.5604,26.648,818000.0
2013-05-24 13:30:00,36.5,36.54,36.47,36.49,256400.0,26.6407,26.6699,26.6188,26.6334,256400.0
2013-05-24 14:00:00,36.49,36.56,36.49,36.55,169800.0,26.6334,26.6845,26.6334,26.6772,169800.0
2013-05-24 14:30:00,36.54,36.55,36.48,36.53,202400.0,26.6699,26.6772,26.6261,26.6626,202400.0
2013-05-24 15:00:00,36.52,36.54,36.5,36.52,596000.0,26.6553,26.6699,26.6407,26.6553,596000.0
2013-05-24 15:30:00,36.51,36.6,36.46,36.56,1472500.0,26.648,26.7137,26.6115,26.6845,1472500.0
2013-05-28 09:30:00,37.36,37.42,37.29,37.3,1932700.0,27.2684,27.3122,27.2173,27.2246,1932700.0
2013-05-28 10:00:00,37.3,37.42,37.29,37.42,1136700.0,27.2246,27.3122,27.2173,27.3122,1136700.0
2013-05-28 10:30:00,37.41,37.46,37.34,37.41,1149900.0,27.3049,27.3414,27.2538,27.3049,1149900.0
2013-05-28 11:00:00,37.4,37.44,37.33,37.41,708400.0,27.2976,27.3268,27.2465,27.3049,708400.0
2013-05-28 11:30:00,37.41,37.44,37.33,37.33,695800.0,27.3049,27.3268,27.2465,27.2465,695800.0
2013-05-28 12:00:00,37.33,37.36,37.27,37.29,1361900.0,27.2465,27.2684,27.2027,27.2173,1361900.0
2013-05-28 12:30:00,37.3,37.3,37.19,37.24,864500.0,27.2246,27.2246,27.1443,27.1808,864500.0
2013-05-28 13:00:00,37.23,37.29,37.2,37.28,859900.0,27.1735,27.2173,27.1516,27.21,859900.0
2013-05-28 13:30:00,37.28,37.29,37.17,37.18,695800.0,27.21,27.2173,27.1297,27.137,695800.0
2013-05-28 14:00:00,37.19,37.2,37.12,37.16,1082400.0,27.1443,27.1516,27.0932,27.1224,1082400.0
2013-05-28 14:30:00,37.16,37.22,37.12,37.18,1024400.0,27.1224,27.1662,27.0932,27.137,1024400.0
2013-05-28 15:00:00,37.19,37.21,37.17,37.19,658000.0,27.1443,27.1589,27.1297,27.1443,658000.0
2013-05-28 15:30:00,37.19,37.23,37.12,37.16,2514100.0,27.1443,27.1735,27.0932,27.1224,2514100.0
2013-05-29 09:30:00,36.67,36.72,36.55,36.63,1300500.0,26.7647,26.8012,26.6772,26.7355,1300500.0
2013-05-29 10:00:00,36.62,36.72,36.59,36.6,697100.0,26.7283,26.8012,26.7064,26.7137,697100.0
2013-05-29 10:30:00,36.6,36.63,36.41,36.42,1105200.0,26.7137,26.7355,26.575,26.5823,1105200.0
2013-05-29 11:00:00,36.41,36.51,36.38,36.47,672400.0,26.575,26.648,26.5531,26.6188,672400.0
2013-05-29 11:30:00,36.48,36.52,36.47,36.51,547600.0,26.6261,26.6553,26.6188,26.648,547600.0
2013-05-29 12:00:00,36.52,36.56,36.5,36.54,534600.0,26.6553,26.6845,26.6407,26.6699,534600.0
2013-05-29 12:30:00,36.53,36.56,36.48,36.5,361800.0,26.6626,26.6845,26.6261,26.6407,361800.0
2013-05-29 13:00:00,36.5,36.54,36.47,36.54,413400.0,26.6407,26.6699,26.6188,26.6699,413400.0
2013-05-29 13:30:00,36.54,36.61,36.5,36.59,584600.0,26.6699,26.721,26.6407,26.7064,584600.0
2013-05-29 14:00:00,36.59,36.63,36.56,36.57,407500.0,26.7064,26.7355,26.6845,26.6918,407500.0
2013-05-29 14:30:00,36.58,36.66,36.56,36.59,613700.0,26.6991,26.7574,26.6845,26.7064,613700.0
2013-05-29 15:00:00,36.59,36.65,36.57,36.63,372300.0,26.7064,26.7501,26.6918,26.7355,372300.0
2013-05-29 15:30:00,36.63,36.68,36.56,36.58,2185700.0,26.7355,26.772,26.6845,26.6991,2185700.0
2013-05-30 09:30:00,36.62,36.83,36.62,36.82,1461100.0,26.7283,26.8815,26.7283,26.8742,1461100.0
2013-05-30 10:00:00,36.81,36.83,36.7,36.72,1797600.0,26.8669,26.8815,26.7866,26.8012,1797600.0
2013-05-30 10:30:00,36.73,36.8,36.73,36.8,618200.0,26.8085,26.8596,26.8085,26.8596,618200.0
2013-05-30 11:00:00,36.79,36.87,36.76,36.87,444900.0,26.8523,26.9107,26.8304,26.9107,444900.0
2013-05-30 11:30:00,36.87,36.97,36.86,36.95,981800.0,26.9107,26.9837,26.9034,26.9691,981800.0
2013-05-30 12:00:00,36.95,36.99,36.88,36.9,558500.0,26.9691,26.9983,26.918,26.9326,558500.0
2013-05-30 12:30:00,36.9,36.93,36.87,36.93,510300.0,26.9326,26.9545,26.9107,26.9545,510300.0
2013-05-30 13:00:00,36.93,36.93,36.76,36.79,1799400.0,26.9545,26.9545,26.8304,26.8523,1799400.0
2013-05-30 13:30:00,36.78,36.82,36.73,36.78,745300.0,26.845,26.8742,26.8085,26.845,745300.0
2013-05-30 14:00:00,36.78,36.8,36.73,36.77,668100.0,26.845,26.8596,26.8085,26.8377,668100.0
2013-05-30 14:30:00,36.78,36.79,36.74,36.77,187500.0,26.845,26.8523,26.8158,26.8377,187500.0
2013-05-30 15:00:00,36.76,36.78,36.7,36.7,227600.0,26.8304,26.845,26.7866,26.7866,227600.0
2013-05-30 15:30:00,36.7,36.78,36.7,36.76,2185600.0,26.7866,26.845,26.7866,26.8304,2185600.0
2013-05-31 09:30:00,36.57,36.58,36.45,36.54,1698900.0,26.6918,26.6991,26.6042,26.6699,1698900.0
2013-05-31 10:00:00,36.55,36.55,36.38,36.4,1324100.0,26.6772,26.6772,26.5531,26.5677,1324100.0
2013-05-31 10:30:00,36.39,36.45,36.37,36.39,1279800.0,26.5604,26.6042,26.5458,26.5604,1279800.0
2013-05-31 11:00:00,36.39,36.55,36.39,36.41,946200.0,26.5604,26.6772,26.5604,26.575,946200.0
2013-05-31 11:30:00,36.41,36.43,36.31,36.33,882500.0,26.575,26.5896,26.502,26.5166,882500.0
2013-05-31 12:00:00,36.33,36.33,36.22,36.25,686100.0,26.5166,26.5166,26.4363,26.4582,686100.0
2013-05-31 12:30:00,36.26,36.29,36.23,36.23,576400.0,26.4655,26.4874,26.4436,26.4436,576400.0
2013-05-31 13:00:00,36.23,36.33,36.23,36.32,269300.0,26.4436,26.5166,26.4436,26.5093,269300.0
2013-05-31 13:30:00,36.32,36.32,36.15,36.15,935300.0,26.5093,26.5093,26.3852,26.3852,935300.0
2013-05-31 14:00:00,36.15,36.16,35.99,36.0,1870400.0,26.3852,26.3925,26.2684,26.2757,1870400.0
2013-05-31 14:30:00,36.0,36.04,35.94,35.99,2198800.0,26.2757,26.3049,26.2319,26.2684,2198800.0
2013-05-31 15:00:00,35.98,36.09,35.98,36.04,1695900.0,26.2611,26.3414,26.2611,26.3049,1695900.0
2013-05-31 15:30:00,36.03,36.15,35.99,36.01,4809000.0,26.2976,26.3852,26.2684,26.283,4809000.0
2013-06-03 09:30:00,36.29,36.35,36.22,36.24,2790700.0,26.4874,26.5312,26.4363,26.4509,2790700.0
2013-06-03 10:00:00,36.25,36.45,36.2,36.32,2417700.0,26.4582,26.6042,26.4217,26.5093,2417700.0
2013-06-03 10:30:00,36.33,36.34,36.22,36.25,1368000.0,26.5166,26.5239,26.4363,26.4582,1368000.0
2013-06-03 11:00:00,36.25,36.29,36.17,36.2,1691300.0,26.4582,26.4874,26.3998,26.4217,1691300.0
2013-06-03 11:30:00,36.19,36.39,36.17,36.38,1661900.0,26.4144,26.5604,26.3998,26.5531,1661900.0
2013-06-03 12:00:00,36.38,36.49,36.37,36.44,552100.0,26.5531,26.6334,26.5458,26.5969,552100.0
2013-06-03 12:30:00,36.45,36.48,36.37,36.41,573100.0,26.6042,26.6261,26.5458,26.575,573100.0
2013-06-03 13:00:00,36.41,36.48,36.38,36.43,382400.0,26.575,26.6261,26.5531,26.5896,382400.0
2013-06-03 13:30:00,36.42,36.45,36.38,36.43,333200.0,26.5823,26.6042,26.5531,26.5896,333200.0
2013-06-03 14:00:00,36.42,36.47,36.4,36.45,398500.0,26.5823,26.6188,26.5677,26.6042,398500.0
2013-06-03 14:30:00,36.45,36.53,36.42,36.49,505700.0,26.6042,26.6626,26.5823,26.6334,505700.0
2013-06-03 15:00:00,36.48,36.53,36.48,36.52,1125500.0,26.6261,26.6626,26.6261,26.6553,1125500.0
2013-06-03 15:30:00,36.52,36.62,36.49,36.54,4661800.0,26.6553,26.7283,26.6334,26.6699,4661800.0
2013-06-04 09:30:00,36.57,36.57,36.42,36.43,1470200.0,26.6918,26.6918,26.5823,26.5896,1470200.0
2013-06-04 10:00:00,36.44,36.44,36.33,36.38,1143700.0,26.5969,26.5969,26.5166,26.5531,1143700.0
2013-06-04 10:30:00,36.38,36.39,36.23,36.24,1452200.0,26.5531,26.5604,26.4436,26.4509,1452200.0
2013-06-04 11:00:00,36.23,36.26,36.19,36.2,924300.0,26.4436,26.4655,26.4144,26.4217,924300.0
2013-06-04 11:30:00,36.2,36.22,36.12,36.21,999200.0,26.4217,26.4363,26.3633,26.429,999200.0
2013-06-04 12:00:00,36.2,36.21,36.09,36.12,730100.0,26.4217,26.429,26.3414,26.3633,730100.0
2013-06-04 12:30:00,36.11,36.15,36.07,36.14,842800.0,26.356,26.3852,26.3268,26.3779,842800.0
2013-06-04 13:00:00,36.14,36.21,36.08,36.11,533300.0,26.3779,26.429,26.3341,26.356,533300.0
2013-06-04 13:30:00,36.1,36.13,36.03,36.06,629100.0,26.3487,26.3706,26.2976,26.3195,629100.0
2013-06-04 14:00:00,36.06,36.08,35.98,36.06,874200.0,26.3195,26.3341,26.2611,26.3195,874200.0
2013-06-04 14:30:00,36.06,36.15,36.03,36.08,664600.0,26.3195,26.3852,26.2976,26.3341,664600.0
2013-06-04 15:00:00,36.08,36.16,36.05,36.14,1059200.0,26.3341,26.3925,26.3122,26.3779,1059200.0
2013-06-04 15:30:00,36.14,36.28,36.12,36.19,3494800.0,26.3779,26.4801,26.3633,26.4144,3494800.0
2013-06-05 09:30:00,36.0,36.1,35.94,35.94,3056100.0,26.2757,26.3487,26.2319,26.2319,3056100.0
2013-06-05 10:00:00,35.94,36.06,35.91,35.98,1453100.0,26.2319,26.3195,26.21,26.2611,1453100.0
2013-06-05 10:30:00,35.99,35.99,35.77,35.79,1940800.0,26.2684,26.2684,26.1079,26.1224,1940800.0
2013-06-05 11:00:00,35.78,35.8,35.71,35.75,1056100.0,26.1152,26.1297,26.0641,26.0933,1056100.0
2013-06-05 11:30:00,35.75,35.81,35.71,35.73,754000.0,26.0933,26.137,26.0641,26.0787,754000.0
2013-06-05 12:00:00,35.73,35.75,35.64,35.72,690200.0,26.0787,26.0933,26.013,26.0714,690200.0
2013-06-05 12:30:00,35.72,35.73,35.65,35.68,458000.0,26.0714,26.0787,26.0203,26.0422,458000.0
2013-06-05 13:00:00,35.68,35.79,35.67,35.77,821200.0,26.0422,26.1224,26.0349,26.1079,821200.0
2013-06-05 13:30:00,35.78,35.8,35.71,35.73,349400.0,26.1152,26.1297,26.0641,26.0787,349400.0
2013-06-05 14:00:00,35.73,35.76,35.66,35.68,499200.0,26.0787,26.1006,26.0276,26.0422,499200.0
2013-06-05 14:30:00,35.68,35.72,35.64,35.7,1374100.0,26.0422,26.0714,26.013,26.0568,1374100.0
2013-06-05 15:00:00,35.7,35.74,35.66,35.73,1488800.0,26.0568,26.086,26.0276,26.0787,1488800.0
2013-06-05 15:30:00,35.74,35.8,35.66,35.67,3358500.0,26.086,26.1297,26.0276,26.0349,3358500.0
2013-06-06 09:30:00,35.42,35.56,35.42,35.5,1587000.0,25.8524,25.9546,25.8524,25.9108,1587000.0
2013-06-06 10:00:00,35.51,35.55,35.41,35.5,1942200.0,25.9181,25.9473,25.8451,25.9108,1942200.0
2013-06-06 10:30:00,35.49,35.54,35.46,35.53,1322800.0,25.9035,25.94,25.8816,25.9327,1322800.0
2013-06-06 11:00:00,35.53,35.59,35.45,35.55,1381500.0,25.9327,25.9765,25.8743,25.9473,1381500.0
2013-06-06 11:30:00,35.56,35.69,35.55,35.65,1131600.0,25.9546,26.0495,25.9473,26.0203,1131600.0
2013-06-06 12:00:00,35.65,35.68,35.46,35.48,937200.0,26.0203,26.0422,25.8816,25.8962,937200.0
2013-06-06 12:30:00,35.48,35.53,35.41,35.44,874000.0,25.8962,25.9327,25.8451,25.867,874000.0
2013-06-06 13:00:00,35.44,35.6,35.44,35.6,891900.0,25.867,25.9838,25.867,25.9838,891900.0
2013-06-06 13:30:00,35.6,35.71,35.56,35.7,770100.0,25.9838,26.0641,25.9546,26.0568,770100.0
2013-06-06 14:00:00,35.7,35.77,35.67,35.77,1322700.0,26.0568,26.1079,26.0349,26.1079,1322700.0
2013-06-06 14:30:00,35.77,35.86,35.75,35.86,1196800.0,26.1079,26.1735,26.0933,26.1735,1196800.0
2013-06-06 15:00:00,35.86,35.89,35.82,35.87,1182300.0,26.1735,26.1954,26.1443,26.1808,1182300.0
2013-06-06 15:30:00,35.88,35.97,35.88,35.92,3574600.0,26.1881,26.2538,26.1881,26.2173,3574600.0
2013-06-07 09:30:00,35.62,35.67,35.37,35.52,1693200.0,25.9984,26.0349,25.8159,25.9254,1693200.0
2013-06-07 10:00:00,35.52,35.71,35.51,35.65,2384400.0,25.9254,26.0641,25.9181,26.0203,2384400.0
2013-06-07 10:30:00,35.66,35.82,35.66,35.81,1630100.0,26.0276,26.1443,26.0276,26.137,1630100.0
2013-06-07 11:00:00,35.81,35.92,35.8,35.89,869700.0,26.137,26.2173,26.1297,26.1954,869700.0
2013-06-07 11:30:00,35.89,35.92,35.86,35.87,507200.0,26.1954,26.2173,26.1735,26.1808,507200.0
2013-06-07 12:00:00,35.87,35.89,35.83,35.86,263100.0,26.1808,26.1954,26.1516,26.1735,263100.0
2013-06-07 12:30:00,35.86,35.87,35.76,35.8,388500.0,26.1735,26.1808,26.1006,26.1297,388500.0
2013-06-07 13:00:00,35.81,35.83,35.78,35.79,362800.0,26.137,26.1516,26.1152,26.1224,362800.0
2013-06-07 13:30:00,35.8,35.8,35.67,35.68,521000.0,26.1297,26.1297,26.0349,26.0422,521000.0
2013-06-07 14:00:00,35.67,35.7,35.41,35.47,1431200.0,26.0349,26.0568,25.8451,25.8889,1431200.0
2013-06-07 14:30:00,35.47,35.56,35.42,35.52,1281500.0,25.8889,25.9546,25.8524,25.9254,1281500.0
2013-06-07 15:00:00,35.52,35.58,35.47,35.57,1514600.0,25.9254,25.9692,25.8889,25.9619,1514600.0
2013-06-07 15:30:00,35.57,35.69,35.56,35.66,2161000.0,25.9619,26.0495,25.9546,26.0276,2161000.0
2013-06-10 09:30:00,35.45,35.45,35.18,35.2,3470100.0,25.8743,25.8743,25.6772,25.6918,3470100.0
2013-06-10 10:00:00,35.2,35.28,35.12,35.27,1917100.0,25.6918,25.7502,25.6334,25.7429,1917100.0
2013-06-10 10:30:00,35.27,35.37,35.26,35.35,1068400.0,25.7429,25.8159,25.7356,25.8013,1068400.0
2013-06-10 11:00:00,35.36,35.47,35.34,35.36,1067200.0,25.8086,25.8889,25.794,25.8086,1067200.0
2013-06-10 11:30:00,35.36,35.4,35.34,35.36,722400.0,25.8086,25.8378,25.794,25.8086,722400.0
2013-06-10 12:00:00,35.35,35.4,35.34,35.37,389900.0,25.8013,25.8378,25.794,25.8159,389900.0
2013-06-10 12:30:00,35.37,35.37,35.23,35.25,792300.0,25.8159,25.8159,25.7137,25.7283,792300.0
2013-06-10 13:00:00,35.26,35.27,35.21,35.21,428000.0,25.7356,25.7429,25.6991,25.6991,428000.0
2013-06-10 13:30:00,35.21,35.26,35.19,35.25,624900.0,25.6991,25.7356,25.6845,25.7283,624900.0
2013-06-10 14:00:00,35.24,35.25,35.17,35.22,518300.0,25.721,25.7283,25.6699,25.7064,518300.0
2013-06-10 14:30:00,35.22,35.31,35.2,35.31,699400.0,25.7064,25.7721,25.6918,25.7721,699400.0
2013-06-10 15:00:00,35.31,35.32,35.26,35.26,970600.0,25.7721,25.7794,25.7356,25.7356,970600.0
2013-06-10 15:30:00,35.27,35.39,35.26,35.33,2278200.0,25.7429,25.8305,25.7356,25.7867,2278200.0
2013-06-11 09:30:00,34.66,34.71,34.55,34.68,1999200.0,25.2977,25.3342,25.2174,25.3123,1999200.0
2013-06-11 10:00:00,34.69,34.73,34.6,34.7,1580900.0,25.3196,25.3488,25.2539,25.3269,1580900.0
2013-06-11 10:30:00,34.7,34.8,34.69,34.73,2026700.0,25.3269,25.3999,25.3196,25.3488,2026700.0
2013-06-11 11:00:00,34.73,34.98,34.7,34.98,2265200.0,25.3488,25.5312,25.3269,25.5312,2265200.0
2013-06-11 11:30:00,34.98,35.04,34.87,34.87,1406000.0,25.5312,25.575,25.451,25.451,1406000.0
2013-06-11 12:00:00,34.87,34.92,34.84,34.86,639800.0,25.451,25.4875,25.4291,25.4437,639800.0
2013-06-11 12:30:00,34.86,34.87,34.82,34.85,1022500.0,25.4437,25.451,25.4145,25.4364,1022500.0
2013-06-11 13:00:00,34.84,34.86,34.72,34.72,1087700.0,25.4291,25.4437,25.3415,25.3415,1087700.0
2013-06-11 13:30:00,34.72,34.73,34.65,34.66,602900.0,25.3415,25.3488,25.2904,25.2977,602900.0
2013-06-11 14:00:00,34.66,34.79,34.64,34.79,705200.0,25.2977,25.3926,25.2831,25.3926,705200.0
2013-06-11 14:30:00,34.8,34.84,34.77,34.83,1436100.0,25.3999,25.4291,25.378,25.4218,1436100.0
2013-06-11 15:00:00,34.83,34.87,34.77,34.77,990100.0,25.4218,25.451,25.378,25.378,990100.0
2013-06-11 15:30:00,34.78,34.84,34.69,34.82,3083900.0,25.3853,25.4291,25.3196,25.4145,3083900.0
2013-06-12 09:30:00,34.82,34.91,34.73,34.73,1788300.0,25.4145,25.4802,25.3488,25.3488,1788300.0
2013-06-12 10:00:00,34.73,34.74,34.62,34.73,1304900.0,25.3488,25.3561,25.2685,25.3488,1304900.0
2013-06-12 10:30:00,34.72,34.75,34.62,34.64,741600.0,25.3415,25.3634,25.2685,25.2831,741600.0
2013-06-12 11:00:00,34.64,34.65,34.58,34.61,1155000.0,25.2831,25.2904,25.2393,25.2612,1155000.0
2013-06-12 11:30:00,34.61,34.66,34.45,34.47,1901200.0,25.2612,25.2977,25.1444,25.159,1901200.0
2013-06-12 12:00:00,34.48,34.48,34.39,34.46,1999400.0,25.1663,25.1663,25.1006,25.1517,1999400.0
2013-06-12 12:30:00,34.47,34.49,34.43,34.47,625700.0,25.159,25.1736,25.1298,25.159,625700.0
2013-06-12 13:00:00,34.47,34.58,34.46,34.54,1219700.0,25.159,25.2393,25.1517,25.2101,1219700.0
2013-06-12 13:30:00,34.54,34.58,34.49,34.52,882700.0,25.2101,25.2393,25.1736,25.1955,882700.0
2013-06-12 14:00:00,34.52,34.52,34.4,34.41,1345800.0,25.1955,25.1955,25.1079,25.1152,1345800.0
2013-06-12 14:30:00,34.41,34.48,34.38,34.47,929600.0,25.1152,25.1663,25.0933,25.159,929600.0
2013-06-12 15:00:00,34.47,34.5,34.41,34.49,1445100.0,25.159,25.1809,25.1152,25.1736,1445100.0
2013-06-12 15:30:00,34.5,34.64,34.48,34.58,2749900.0,25.1809,25.2831,25.1663,25.2393,2749900.0
2013-06-13 09:30:00,34.3,34.67,34.22,34.67,4534800.0,25.0349,25.305,24.9765,25.305,4534800.0
2013-06-13 10:00:00,34.66,34.71,34.59,34.66,3830100.0,25.2977,25.3342,25.2466,25.2977,3830100.0
2013-06-13 10:30:00,34.66,34.8,34.64,34.77,3559600.0,25.2977,25.3999,25.2831,25.378,3559600.0
2013-06-13 11:00:00,34.77,34.77,34.71,34.71,912500.0,25.378,25.378,25.3342,25.3342,912500.0
2013-06-13 11:30:00,34.72,34.72,34.63,34.7,580900.0,25.3415,25.3415,25.2758,25.3269,580900.0
2013-06-13 12:00:00,34.7,34.72,34.65,34.68,409700.0,25.3269,25.3415,25.2904,25.3123,409700.0
2013-06-13 12:30:00,34.68,34.89,34.68,34.88,638500.0,25.3123,25.4656,25.3123,25.4583,638500.0
2013-06-13 13:00:00,34.89,34.89,34.73,34.76,637600.0,25.4656,25.4656,25.3488,25.3707,637600.0
2013-06-13 13:30:00,34.76,34.78,34.72,34.76,321600.0,25.3707,25.3853,25.3415,25.3707,321600.0
2013-06-13 14:00:00,34.76,34.85,34.76,34.82,471400.0,25.3707,25.4364,25.3707,25.4145,471400.0
2013-06-13 14:30:00,34.82,34.84,34.77,34.79,866300.0,25.4145,25.4291,25.378,25.3926,866300.0
2013-06-13 15:00:00,34.79,34.85,34.78,34.84,1245500.0,25.3926,25.4364,25.3853,25.4291,1245500.0
2013-06-13 15:30:00,34.83,35.06,34.81,34.94,4122200.0,25.4218,25.5896,25.4072,25.5021,4122200.0
2013-06-14 09:30:00,34.33,34.4,34.18,34.38,3257000.0,25.0568,25.1079,24.9473,25.0933,3257000.0
2013-06-14 10:00:00,34.39,34.44,34.18,34.2,2242500.0,25.1006,25.1371,24.9473,24.9619,2242500.0
2013-06-14 10:30:00,34.21,34.23,33.87,33.93,4255900.0,24.9692,24.9838,24.7211,24.7649,4255900.0
2013-06-14 11:00:00,33.93,34.05,33.82,34.0,2479000.0,24.7649,24.8525,24.6846,24.816,2479000.0
2013-06-14 11:30:00,34.01,34.03,33.88,33.98,1429100.0,24.8233,24.8379,24.7284,24.8014,1429100.0
2013-06-14 12:00:00,33.98,34.05,33.93,34.04,1307700.0,24.8014,24.8525,24.7649,24.8452,1307700.0
2013-06-14 12:30:00,34.04,34.13,33.97,34.0,900200.0,24.8452,24.9108,24.7941,24.816,900200.0
2013-06-14 13:00:00,33.99,34.04,33.88,33.9,963000.0,24.8087,24.8452,24.7284,24.743,963000.0
2013-06-14 13:30:00,33.9,33.95,33.87,33.9,499700.0,24.743,24.7795,24.7211,24.743,499700.0
2013-06-14 14:00:00,33.9,33.97,33.86,33.92,717600.0,24.743,24.7941,24.7138,24.7576,717600.0
2013-06-14 14:30:00,33.92,33.94,33.8,33.83,965800.0,24.7576,24.7722,24.67,24.6919,965800.0
2013-06-14 15:00:00,33.84,33.89,33.82,33.82,1629400.0,24.6992,24.7357,24.6846,24.6846,1629400.0
2013-06-14 15:30:00,33.82,34.01,33.81,33.97,3580000.0,24.6846,24.8233,24.6773,24.7941,3580000.0
2013-06-17 09:30:00,34.48,34.67,34.45,34.59,3093800.0,25.1663,25.305,25.1444,25.2466,3093800.0
2013-06-17 10:00:00,34.59,34.77,34.59,34.75,3222100.0,25.2466,25.378,25.2466,25.3634,3222100.0
2013-06-17 10:30:00,34.75,34.77,34.71,34.76,1518300.0,25.3634,25.378,25.3342,25.3707,1518300.0
2013-06-17 11:00:00,34.76,34.76,34.7,34.75,867000.0,25.3707,25.3707,25.3269,25.3634,867000.0
2013-06-17 11:30:00,34.76,34.77,34.66,34.69,1390300.0,25.3707,25.378,25.2977,25.3196,1390300.0
2013-06-17 12:00:00,34.69,34.69,34.6,34.6,381300.0,25.3196,25.3196,25.2539,25.2539,381300.0
2013-06-17 12:30:00,34.6,34.67,34.6,34.64,328200.0,25.2539,25.305,25.2539,25.2831,328200.0
2013-06-17 13:00:00,34.65,34.68,34.62,34.67,330600.0,25.2904,25.3123,25.2685,25.305,330600.0
2013-06-17 13:30:00,34.68,34.68,34.63,34.66,351800.0,25.3123,25.3123,25.2758,25.2977,351800.0
2013-06-17 14:00:00,34.66,34.69,34.45,34.45,903800.0,25.2977,25.3196,25.1444,25.1444,903800.0
2013-06-17 14:30:00,34.45,34.56,34.34,34.4,832600.0,25.1444,25.2247,25.0641,25.1079,832600.0
2013-06-17 15:00:00,34.41,34.53,34.37,34.51,1048000.0,25.1152,25.2028,25.086,25.1882,1048000.0
2013-06-17 15:30:00,34.51,34.57,34.43,34.5,2494600.0,25.1882,25.232,25.1298,25.1809,2494600.0
2013-06-18 09:30:00,34.48,34.62,34.47,34.49,2117000.0,25.1663,25.2685,25.159,25.1736,2117000.0
2013-06-18 10:00:00,34.49,34.5,34.38,34.42,2569700.0,25.1736,25.1809,25.0933,25.1225,2569700.0
2013-06-18 10:30:00,34.42,34.51,34.42,34.45,1633200.0,25.1225,25.1882,25.1225,25.1444,1633200.0
2013-06-18 11:00:00,34.45,34.55,34.42,34.52,1503100.0,25.1444,25.2174,25.1225,25.1955,1503100.0
2013-06-18 11:30:00,34.52,34.58,34.51,34.54,786800.0,25.1955,25.2393,25.1882,25.2101,786800.0
2013-06-18 12:00:00,34.54,34.55,34.52,34.54,236900.0,25.2101,25.2174,25.1955,25.2101,236900.0
2013-06-18 12:30:00,34.54,34.55,34.53,34.55,504100.0,25.2101,25.2174,25.2028,25.2174,504100.0
2013-06-18 13:00:00,34.54,34.55,34.49,34.49,404300.0,25.2101,25.2174,25.1736,25.1736,404300.0
2013-06-18 13:30:00,34.49,34.54,34.49,34.52,431700.0,25.1736,25.2101,25.1736,25.1955,431700.0
2013-06-18 14:00:00,34.52,34.59,34.5,34.57,1140600.0,25.1955,25.2466,25.1809,25.232,1140600.0
2013-06-18 14:30:00,34.57,34.6,34.54,34.55,1087500.0,25.232,25.2539,25.2101,25.2174,1087500.0
2013-06-18 15:00:00,34.55,34.57,34.52,34.56,697400.0,25.2174,25.232,25.1955,25.2247,697400.0
2013-06-18 15:30:00,34.56,34.57,34.5,34.54,2024900.0,25.2247,25.232,25.1809,25.2101,2024900.0
2013-06-19 09:30:00,34.17,34.18,34.05,34.14,1561000.0,24.94,24.9473,24.8525,24.9181,1561000.0
2013-06-19 10:00:00,34.14,34.24,34.12,34.19,1148600.0,24.9181,24.9911,24.9035,24.9546,1148600.0
2013-06-19 10:30:00,34.18,34.23,34.18,34.21,915700.0,24.9473,24.9838,24.9473,24.9692,915700.0
2013-06-19 11:00:00,34.21,34.3,34.2,34.27,1538100.0,24.9692,25.0349,24.9619,25.013,1538100.0
2013-06-19 11:30:00,34.27,34.31,34.26,34.29,1063500.0,25.013,25.0422,25.0057,25.0276,1063500.0
2013-06-19 12:00:00,34.29,34.32,34.28,34.31,923400.0,25.0276,25.0495,25.0203,25.0422,923400.0
2013-06-19 12:30:00,34.3,34.41,34.29,34.32,1169700.0,25.0349,25.1152,25.0276,25.0495,1169700.0
2013-06-19 13:00:00,34.32,34.36,34.26,34.28,608200.0,25.0495,25.0787,25.0057,25.0203,608200.0
2013-06-19 13:30:00,34.28,34.3,34.22,34.28,565600.0,25.0203,25.0349,24.9765,25.0203,565600.0
2013-06-19 14:00:00,34.29,34.31,33.98,34.09,2072900.0,25.0276,25.0422,24.8014,24.8817,2072900.0
2013-06-19 14:30:00,34.09,34.16,33.56,33.61,3990800.0,24.8817,24.9327,24.4948,24.5313,3990800.0
2013-06-19 15:00:00,33.61,33.77,33.53,33.75,4054600.0,24.5313,24.6481,24.4729,24.6335,4054600.0
2013-06-19 15:30:00,33.75,33.78,33.6,33.62,5332300.0,24.6335,24.6554,24.524,24.5386,5332300.0
2013-06-20 09:30:00,32.97,33.0,32.7,32.71,4412800.0,24.0642,24.0861,23.8671,23.8744,4412800.0
2013-06-20 10:00:00,32.72,32.73,32.39,32.43,3333900.0,23.8817,23.889,23.6409,23.67,3333900.0
2013-06-20 10:30:00,32.43,32.68,32.27,32.66,4034200.0,23.67,23.8525,23.5533,23.8379,4034200.0
2013-06-20 11:00:00,32.66,32.74,32.48,32.73,2802300.0,23.8379,23.8963,23.7065,23.889,2802300.0
2013-06-20 11:30:00,32.74,32.88,32.73,32.76,2675800.0,23.8963,23.9985,23.889,23.9109,2675800.0
2013-06-20 12:00:00,32.76,32.86,32.72,32.78,2128300.0,23.9109,23.9839,23.8817,23.9255,2128300.0
2013-06-20 12:30:00,32.78,32.83,32.78,32.81,1549300.0,23.9255,23.962,23.9255,23.9474,1549300.0
2013-06-20 13:00:00,32.81,32.81,32.65,32.66,1905700.0,23.9474,23.9474,23.8306,23.8379,1905700.0
2013-06-20 13:30:00,32.65,32.69,32.57,32.69,1759000.0,23.8306,23.8598,23.7722,23.8598,1759000.0
2013-06-20 14:00:00,32.69,32.69,32.22,32.23,2314300.0,23.8598,23.8598,23.5168,23.5241,2314300.0
2013-06-20 14:30:00,32.23,32.37,32.14,32.19,2559600.0,23.5241,23.6263,23.4584,23.4949,2559600.0
2013-06-20 15:00:00,32.19,32.2,31.83,32.1,4436700.0,23.4949,23.5022,23.2321,23.4292,4436700.0
2013-06-20 15:30:00,32.11,32.37,32.09,32.22,8716400.0,23.4365,23.6263,23.4219,23.5168,8716400.0
2013-06-21 09:30:00,32.83,32.89,32.6,32.68,4671300.0,23.962,24.0058,23.7941,23.8525,4671300.0
2013-06-21 10:00:00,32.68,32.77,32.48,32.48,3097300.0,23.8525,23.9182,23.7065,23.7065,3097300.0
2013-06-21 10:30:00,32.49,32.65,32.43,32.59,1679300.0,23.7138,23.8306,23.67,23.7868,1679300.0
2013-06-21 11:00:00,32.59,32.61,32.44,32.45,1445400.0,23.7868,23.8014,23.6773,23.6846,1445400.0
2013-06-21 11:30:00,32.44,32.44,32.23,32.26,1822300.0,23.6773,23.6773,23.5241,23.546,1822300.0
2013-06-21 12:00:00,32.27,32.5,32.27,32.47,1168500.0,23.5533,23.7211,23.5533,23.6992,1168500.0
2013-06-21 12:30:00,32.48,32.9,32.47,32.88,1535900.0,23.7065,24.0131,23.6992,23.9985,1535900.0
2013-06-21 13:00:00,32.88,33.03,32.75,32.88,1785300.0,23.9985,24.108,23.9036,23.9985,1785300.0
2013-06-21 13:30:00,32.88,32.94,32.68,32.73,1367900.0,23.9985,24.0423,23.8525,23.889,1367900.0
2013-06-21 14:00:00,32.72,32.94,32.61,32.9,1189300.0,23.8817,24.0423,23.8014,24.0131,1189300.0
2013-06-21 14:30:00,32.91,32.99,32.88,32.99,967000.0,24.0204,24.0788,23.9985,24.0788,967000.0
2013-06-21 15:00:00,33.0,33.19,32.97,33.0,2237300.0,24.0861,24.2248,24.0642,24.0861,2237300.0
2013-06-21 15:30:00,33.01,33.07,32.73,32.78,4291600.0,24.0934,24.1372,23.889,23.9255,4291600.0
2013-06-24 09:30:00,31.81,31.97,31.46,31.52,6800500.0,23.2175,23.3343,22.9621,23.0059,6800500.0
2013-06-24 10:00:00,31.52,31.61,31.44,31.52,3242700.0,23.0059,23.0715,22.9475,23.0059,3242700.0
2013-06-24 10:30:00,31.51,31.61,31.46,31.55,1957800.0,22.9986,23.0715,22.9621,23.0278,1957800.0
2013-06-24 11:00:00,31.56,31.61,31.44,31.47,1210800.0,23.0351,23.0715,22.9475,22.9694,1210800.0
2013-06-24 11:30:00,31.48,31.62,31.47,31.56,1542100.0,22.9767,23.0788,22.9694,23.0351,1542100.0
2013-06-24 12:00:00,31.56,31.66,31.45,31.63,1588700.0,23.0351,23.108,22.9548,23.0861,1588700.0
2013-06-24 12:30:00,31.64,31.84,31.61,31.82,1496000.0,23.0934,23.2394,23.0715,23.2248,1496000.0
2013-06-24 13:00:00,31.82,31.89,31.73,31.86,949300.0,23.2248,23.2759,23.1591,23.254,949300.0
2013-06-24 13:30:00,31.86,32.12,31.84,32.01,1876000.0,23.254,23.4438,23.2394,23.3635,1876000.0
2013-06-24 14:00:00,32.01,32.17,31.95,32.16,2580400.0,23.3635,23.4803,23.3197,23.473,2580400.0
2013-06-24 14:30:00,32.16,32.2,32.08,32.12,1967500.0,23.473,23.5022,23.4146,23.4438,1967500.0
2013-06-24 15:00:00,32.13,32.17,31.96,31.99,1655200.0,23.4511,23.4803,23.327,23.3489,1655200.0
2013-06-24 15:30:00,32.0,32.14,31.93,31.95,4139500.0,23.3562,23.4584,23.3051,23.3197,4139500.0
2013-06-25 09:30:00,31.66,31.9,31.51,31.62,6425600.0,23.7196,23.8994,23.6073,23.6897,6425600.0
2013-06-25 10:00:00,31.62,31.64,31.35,31.46,3523800.0,23.6897,23.7047,23.4874,23.5698,3523800.0
2013-06-25 10:30:00,31.45,31.64,31.42,31.58,1959000.0,23.5623,23.7047,23.5398,23.6597,1959000.0
2013-06-25 11:00:00,31.58,31.66,31.51,31.64,1424600.0,23.6597,23.7196,23.6073,23.7047,1424600.0
2013-06-25 11:30:00,31.64,31.71,31.55,31.68,1160400.0,23.7047,23.7571,23.6372,23.7346,1160400.0
2013-06-25 12:00:00,31.68,31.69,31.63,31.65,360300.0,23.7346,23.7421,23.6972,23.7121,360300.0
2013-06-25 12:30:00,31.65,31.7,31.64,31.69,508400.0,23.7121,23.7496,23.7047,23.7421,508400.0
2013-06-25 13:00:00,31.7,31.71,31.54,31.56,1363200.0,23.7496,23.7571,23.6297,23.6447,1363200.0
2013-06-25 13:30:00,31.56,31.61,31.51,31.54,599700.0,23.6447,23.6822,23.6073,23.6297,599700.0
2013-06-25 14:00:00,31.55,31.63,31.52,31.62,773000.0,23.6372,23.6972,23.6148,23.6897,773000.0
2013-06-25 14:30:00,31.61,31.65,31.57,31.59,1017700.0,23.6822,23.7121,23.6522,23.6672,1017700.0
2013-06-25 15:00:00,31.6,31.7,31.55,31.69,1600700.0,23.6747,23.7496,23.6372,23.7421,1600700.0
2013-06-25 15:30:00,31.68,31.74,31.64,31.69,4973300.0,23.7346,23.7796,23.7047,23.7421,4973300.0
2013-06-26 09:30:00,32.26,32.37,32.18,32.28,3781100.0,24.1692,24.2516,24.1092,24.1841,3781100.0
2013-06-26 10:00:00,32.3,32.32,32.19,32.2,2427700.0,24.1991,24.2141,24.1167,24.1242,2427700.0
2013-06-26 10:30:00,32.19,32.22,32.13,32.15,1857400.0,24.1167,24.1392,24.0718,24.0867,1857400.0
2013-06-26 11:00:00,32.15,32.15,32.0,32.02,2190400.0,24.0867,24.0867,23.9744,23.9894,2190400.0
2013-06-26 11:30:00,32.02,32.09,32.01,32.05,971500.0,23.9894,24.0418,23.9819,24.0118,971500.0
2013-06-26 12:00:00,32.05,32.12,32.04,32.11,1189700.0,24.0118,24.0643,24.0043,24.0568,1189700.0
2013-06-26 12:30:00,32.11,32.16,32.07,32.11,877800.0,24.0568,24.0942,24.0268,24.0568,877800.0
2013-06-26 13:00:00,32.12,32.24,32.11,32.23,438200.0,24.0643,24.1542,24.0568,24.1467,438200.0
2013-06-26 13:30:00,32.23,32.3,32.19,32.27,1061500.0,24.1467,24.1991,24.1167,24.1767,1061500.0
2013-06-26 14:00:00,32.27,32.33,32.22,32.22,1384500.0,24.1767,24.2216,24.1392,24.1392,1384500.0
2013-06-26 14:30:00,32.22,32.3,32.18,32.27,2822400.0,24.1392,24.1991,24.1092,24.1767,2822400.0
2013-06-26 15:00:00,32.27,32.34,32.26,32.33,1383500.0,24.1767,24.2291,24.1692,24.2216,1383500.0
2013-06-26 15:30:00,32.32,32.39,32.25,32.27,4999100.0,24.2141,24.2666,24.1617,24.1767,4999100.0
2013-06-27 09:30:00,32.32,32.57,32.32,32.52,2541400.0,24.2141,24.4014,24.2141,24.364,2541400.0
2013-06-27 10:00:00,32.53,32.58,32.45,32.57,1682600.0,24.3714,24.4089,24.3115,24.4014,1682600.0
2013-06-27 10:30:00,32.58,32.67,32.51,32.52,2209000.0,24.4089,24.4763,24.3565,24.364,2209000.0
2013-06-27 11:00:00,32.53,32.57,32.44,32.49,1636800.0,24.3714,24.4014,24.304,24.3415,1636800.0
2013-06-27 11:30:00,32.5,32.52,32.41,32.48,1032000.0,24.349,24.364,24.2815,24.334,1032000.0
2013-06-27 12:00:00,32.49,32.49,32.4,32.45,729100.0,24.3415,24.3415,24.274,24.3115,729100.0
2013-06-27 12:30:00,32.47,32.53,32.45,32.51,723300.0,24.3265,24.3714,24.3115,24.3565,723300.0
2013-06-27 13:00:00,32.51,32.64,32.5,32.64,884400.0,24.3565,24.4539,24.349,24.4539,884400.0
2013-06-27 13:30:00,32.64,32.69,32.58,32.59,1104100.0,24.4539,24.4913,24.4089,24.4164,1104100.0
2013-06-27 14:00:00,32.6,32.62,32.42,32.51,3783200.0,24.4239,24.4389,24.289,24.3565,3783200.0
2013-06-27 14:30:00,32.5,32.57,32.48,32.49,505900.0,24.349,24.4014,24.334,24.3415,505900.0
2013-06-27 15:00:00,32.49,32.54,32.47,32.54,1079700.0,24.3415,24.3789,24.3265,24.3789,1079700.0
2013-06-27 15:30:00,32.54,32.59,32.45,32.46,2536500.0,24.3789,24.4164,24.3115,24.319,2536500.0
2013-06-28 09:30:00,32.31,32.56,32.28,32.32,2758800.0,24.2066,24.3939,24.1841,24.2141,2758800.0
2013-06-28 10:00:00,32.32,32.49,32.27,32.48,1396400.0,24.2141,24.3415,24.1767,24.334,1396400.0
2013-06-28 10:30:00,32.48,32.63,32.46,32.55,2103000.0,24.334,24.4464,24.319,24.3864,2103000.0
2013-06-28 11:00:00,32.56,32.76,32.54,32.66,2223900.0,24.3939,24.5438,24.3789,24.4688,2223900.0
2013-06-28 11:30:00,32.66,32.75,32.62,32.62,1116800.0,24.4688,24.5363,24.4389,24.4389,1116800.0
2013-06-28 12:00:00,32.62,32.64,32.52,32.63,1056500.0,24.4389,24.4539,24.364,24.4464,1056500.0
2013-06-28 12:30:00,32.63,32.77,32.58,32.7,1063900.0,24.4464,24.5513,24.4089,24.4988,1063900.0
2013-06-28 13:00:00,32.7,32.73,32.66,32.67,547700.0,24.4988,24.5213,24.4688,24.4763,547700.0
2013-06-28 13:30:00,32.67,32.74,32.65,32.73,394800.0,24.4763,24.5288,24.4613,24.5213,394800.0
2013-06-28 14:00:00,32.73,32.74,32.61,32.61,1279600.0,24.5213,24.5288,24.4314,24.4314,1279600.0
2013-06-28 14:30:00,32.61,32.65,32.56,32.62,927000.0,24.4314,24.4613,24.3939,24.4389,927000.0
2013-06-28 15:00:00,32.61,32.61,32.54,32.61,1610500.0,24.4314,24.4314,24.3789,24.4314,1610500.0
2013-06-28 15:30:00,32.61,32.65,32.52,32.52,4404300.0,24.4314,24.4613,24.364,24.364,4404300.0
2013-07-01 09:30:00,32.56,32.79,32.55,32.67,5131400.0,24.3939,24.5662,24.3864,24.4763,5131400.0
2013-07-01 10:00:00,32.66,32.81,32.59,32.59,1986100.0,24.4688,24.5812,24.4164,24.4164,1986100.0
2013-07-01 10:30:00,32.6,32.62,32.55,32.57,858100.0,24.4239,24.4389,24.3864,24.4014,858100.0
2013-07-01 11:00:00,32.58,32.63,32.57,32.61,903200.0,24.4089,24.4464,24.4014,24.4314,903200.0
2013-07-01 11:30:00,32.61,32.66,32.61,32.65,691700.0,24.4314,24.4688,24.4314,24.4613,691700.0
2013-07-01 12:00:00,32.65,32.67,32.59,32.59,1125500.0,24.4613,24.4763,24.4164,24.4164,1125500.0
2013-07-01 12:30:00,32.59,32.63,32.58,32.6,471700.0,24.4164,24.4464,24.4089,24.4239,471700.0
2013-07-01 13:00:00,32.6,32.62,32.58,32.61,405000.0,24.4239,24.4389,24.4089,24.4314,405000.0
2013-07-01 13:30:00,32.61,32.61,32.49,32.5,867600.0,24.4314,24.4314,24.3415,24.349,867600.0
2013-07-01 14:00:00,32.49,32.54,32.45,32.48,862100.0,24.3415,24.3789,24.3115,24.334,862100.0
2013-07-01 14:30:00,32.49,32.52,32.43,32.5,838300.0,24.3415,24.364,24.2965,24.349,838300.0
2013-07-01 15:00:00,32.5,32.55,32.4,32.42,1313400.0,24.349,24.3864,24.274,24.289,1313400.0
2013-07-01 15:30:00,32.43,32.52,32.31,32.49,3340500.0,24.2965,24.364,24.2066,24.3415,3340500.0
2013-07-02 09:30:00,32.42,32.57,32.4,32.51,1839200.0,24.289,24.4014,24.274,24.3565,1839200.0
2013-07-02 10:00:00,32.52,32.56,32.46,32.48,1692100.0,24.364,24.3939,24.319,24.334,1692100.0
2013-07-02 10:30:00,32.48,32.49,32.41,32.45,999000.0,24.334,24.3415,24.2815,24.3115,999000.0
2013-07-02 11:00:00,32.45,32.46,32.23,32.27,1546200.0,24.3115,24.319,24.1467,24.1767,1546200.0
2013-07-02 11:30:00,32.27,32.35,32.22,32.3,1198300.0,24.1767,24.2366,24.1392,24.1991,1198300.0
2013-07-02 12:00:00,32.3,32.3,32.19,32.2,572300.0,24.1991,24.1991,24.1167,24.1242,572300.0
2013-07-02 12:30:00,32.2,32.26,32.15,32.2,1073000.0,24.1242,24.1692,24.0867,24.1242,1073000.0
2013-07-02 13:00:00,32.2,32.2,32.09,32.1,1092300.0,24.1242,24.1242,24.0418,24.0493,1092300.0
2013-07-02 13:30:00,32.1,32.11,31.96,32.07,1794300.0,24.0493,24.0568,23.9444,24.0268,1794300.0
2013-07-02 14:00:00,32.07,32.08,31.8,31.86,1710900.0,24.0268,24.0343,23.8245,23.8695,1710900.0
2013-07-02 14:30:00,31.87,31.94,31.85,31.9,1668600.0,23.877,23.9294,23.862,23.8994,1668600.0
2013-07-02 15:00:00,31.9,31.99,31.88,31.92,1493200.0,23.8994,23.9669,23.8845,23.9144,1493200.0
2013-07-02 15:30:00,31.91,32.06,31.86,32.01,3285000.0,23.9069,24.0193,23.8695,23.9819,3285000.0
2013-07-03 09:30:00,31.58,31.58,31.44,31.55,2116000.0,23.6597,23.6597,23.5548,23.6372,2116000.0
2013-07-03 10:00:00,31.55,31.57,31.46,31.53,2059400.0,23.6372,23.6522,23.5698,23.6222,2059400.0
2013-07-03 10:30:00,31.54,31.62,31.5,31.61,1552900.0,23.6297,23.6897,23.5998,23.6822,1552900.0
2013-07-03 11:00:00,31.62,31.88,31.62,31.79,1486200.0,23.6897,23.8845,23.6897,23.817,1486200.0
2013-07-03 11:30:00,31.8,31.88,31.74,31.85,1436200.0,23.8245,23.8845,23.7796,23.862,1436200.0
2013-07-03 12:00:00,31.85,31.99,31.84,31.96,1571400.0,23.862,23.9669,23.8545,23.9444,1571400.0
2013-07-03 12:30:00,31.96,31.98,31.67,31.73,2329100.0,23.9444,23.9594,23.7271,23.7721,2329100.0
2013-07-05 09:30:00,32.22,32.25,31.99,32.03,2968600.0,24.1392,24.1617,23.9669,23.9968,2968600.0
2013-07-05 10:00:00,32.02,32.04,31.81,31.89,2335000.0,23.9894,24.0043,23.832,23.892,2335000.0
2013-07-05 10:30:00,31.89,31.94,31.8,31.88,1402600.0,23.892,23.9294,23.8245,23.8845,1402600.0
2013-07-05 11:00:00,31.89,31.96,31.82,31.82,1124200.0,23.892,23.9444,23.8395,23.8395,1124200.0
2013-07-05 11:30:00,31.81,31.91,31.76,31.88,972000.0,23.832,23.9069,23.7946,23.8845,972000.0
2013-07-05 12:00:00,31.88,31.94,31.86,31.9,654500.0,23.8845,23.9294,23.8695,23.8994,654500.0
2013-07-05 12:30:00,31.9,31.96,31.88,31.88,331900.0,23.8994,23.9444,23.8845,23.8845,331900.0
2013-07-05 13:00:00,31.89,31.9,31.81,31.83,442700.0,23.892,23.8994,23.832,23.847,442700.0
2013-07-05 13:30:00,31.83,31.87,31.81,31.83,475600.0,23.847,23.877,23.832,23.847,475600.0
2013-07-05 14:00:00,31.83,31.96,31.8,31.95,576700.0,23.847,23.9444,23.8245,23.9369,576700.0
2013-07-05 14:30:00,31.96,32.05,31.95,32.0,582100.0,23.9444,24.0118,23.9369,23.9744,582100.0
2013-07-05 15:00:00,32.0,32.01,31.95,31.99,773200.0,23.9744,23.9819,23.9369,23.9669,773200.0
2013-07-05 15:30:00,31.99,32.12,31.96,32.11,3001700.0,23.9669,24.0643,23.9444,24.0568,3001700.0
2013-07-08 09:30:00,32.14,32.36,32.13,32.33,2235800.0,24.0793,24.2441,24.0718,24.2216,2235800.0
2013-07-08 10:00:00,32.33,32.51,32.33,32.46,1741000.0,24.2216,24.3565,24.2216,24.319,1741000.0
2013-07-08 10:30:00,32.46,32.51,32.43,32.47,1665400.0,24.319,24.3565,24.2965,24.3265,1665400.0
2013-07-08 11:00:00,32.47,32.5,32.43,32.48,550100.0,24.3265,24.349,24.2965,24.334,550100.0
2013-07-08 11:30:00,32.48,32.48,32.34,32.34,471800.0,24.334,24.334,24.2291,24.2291,471800.0
2013-07-08 12:00:00,32.34,32.37,32.28,32.28,1163300.0,24.2291,24.2516,24.1841,24.1841,1163300.0
2013-07-08 12:30:00,32.27,32.3,32.27,32.27,510600.0,24.1767,24.1991,24.1767,24.1767,510600.0
2013-07-08 13:00:00,32.27,32.3,32.24,32.24,621600.0,24.1767,24.1991,24.1542,24.1542,621600.0
2013-07-08 13:30:00,32.25,32.27,32.21,32.23,913100.0,24.1617,24.1767,24.1317,24.1467,913100.0
2013-07-08 14:00:00,32.24,32.3,32.13,32.16,1078400.0,24.1542,24.1991,24.0718,24.0942,1078400.0
2013-07-08 14:30:00,32.16,32.23,32.16,32.22,467000.0,24.0942,24.1467,24.0942,24.1392,467000.0
2013-07-08 15:00:00,32.23,32.23,32.13,32.16,1315300.0,24.1467,24.1467,24.0718,24.0942,1315300.0
2013-07-08 15:30:00,32.15,32.24,32.13,32.22,2295100.0,24.0867,24.1542,24.0718,24.1392,2295100.0
2013-07-09 09:30:00,32.36,32.55,32.27,32.49,4859800.0,24.2441,24.3864,24.1767,24.3415,4859800.0
2013-07-09 10:00:00,32.49,32.5,32.24,32.25,2431000.0,24.3415,24.349,24.1542,24.1617,2431000.0
2013-07-09 10:30:00,32.26,32.43,32.25,32.42,1806800.0,24.1692,24.2965,24.1617,24.289,1806800.0
2013-07-09 11:00:00,32.41,32.46,32.4,32.45,1039100.0,24.2815,24.319,24.274,24.3115,1039100.0
2013-07-09 11:30:00,32.44,32.46,32.4,32.42,899400.0,24.304,24.319,24.274,24.289,899400.0
2013-07-09 12:00:00,32.42,32.43,32.39,32.41,397400.0,24.289,24.2965,24.2666,24.2815,397400.0
2013-07-09 12:30:00,32.42,32.5,32.41,32.48,585700.0,24.289,24.349,24.2815,24.334,585700.0
2013-07-09 13:00:00,32.49,32.53,32.47,32.48,481700.0,24.3415,24.3714,24.3265,24.334,481700.0
2013-07-09 13:30:00,32.48,32.53,32.45,32.5,477900.0,24.334,24.3714,24.3115,24.349,477900.0
2013-07-09 14:00:00,32.5,32.52,32.48,32.49,297700.0,24.349,24.364,24.334,24.3415,297700.0
2013-07-09 14:30:00,32.49,32.5,32.38,32.39,853100.0,24.3415,24.349,24.2591,24.2666,853100.0
2013-07-09 15:00:00,32.39,32.41,32.35,32.41,704300.0,24.2666,24.2815,24.2366,24.2815,704300.0
2013-07-09 15:30:00,32.41,32.41,32.33,32.37,1777300.0,24.2815,24.2815,24.2216,24.2516,1777300.0
2013-07-10 09:30:00,32.54,32.62,32.49,32.58,1589900.0,24.3789,24.4389,24.3415,24.4089,1589900.0
2013-07-10 10:00:00,32.59,32.6,32.47,32.5,1727100.0,24.4164,24.4239,24.3265,24.349,1727100.0
2013-07-10 10:30:00,32.5,32.58,32.47,32.57,1287700.0,24.349,24.4089,24.3265,24.4014,1287700.0
2013-07-10 11:00:00,32.56,32.58,32.5,32.5,673600.0,24.3939,24.4089,24.349,24.349,673600.0
2013-07-10 11:30:00,32.5,32.53,32.45,32.51,800300.0,24.349,24.3714,24.3115,24.3565,800300.0
2013-07-10 12:00:00,32.51,32.52,32.46,32.47,258600.0,24.3565,24.364,24.319,24.3265,258600.0
2013-07-10 12:30:00,32.47,32.52,32.44,32.45,779600.0,24.3265,24.364,24.304,24.3115,779600.0
2013-07-10 13:00:00,32.45,32.47,32.41,32.45,466900.0,24.3115,24.3265,24.2815,24.3115,466900.0
2013-07-10 13:30:00,32.45,32.48,32.43,32.45,210700.0,24.3115,24.334,24.2965,24.3115,210700.0
2013-07-10 14:00:00,32.44,32.65,32.42,32.6,2937300.0,24.304,24.4613,24.289,24.4239,2937300.0
2013-07-10 14:30:00,32.6,32.61,32.32,32.38,1778500.0,24.4239,24.4314,24.2141,24.2591,1778500.0
2013-07-10 15:00:00,32.38,32.46,32.3,32.43,1531000.0,24.2591,24.319,24.1991,24.2965,1531000.0
2013-07-10 15:30:00,32.43,32.49,32.39,32.44,2792100.0,24.2965,24.3415,24.2666,24.304,2792100.0
2013-07-11 09:30:00,33.63,33.73,33.61,33.71,2510300.0,25.1956,25.2705,25.1806,25.2555,2510300.0
2013-07-11 10:00:00,33.7,33.73,33.62,33.71,2616600.0,25.248,25.2705,25.1881,25.2555,2616600.0
2013-07-11 10:30:00,33.7,33.81,33.61,33.79,2143500.0,25.248,25.3304,25.1806,25.3154,2143500.0
2013-07-11 11:00:00,33.79,33.86,33.74,33.82,1433200.0,25.3154,25.3679,25.278,25.3379,1433200.0
2013-07-11 11:30:00,33.81,33.85,33.76,33.79,993800.0,25.3304,25.3604,25.293,25.3154,993800.0
2013-07-11 12:00:00,33.79,33.79,33.74,33.75,649000.0,25.3154,25.3154,25.278,25.2855,649000.0
2013-07-11 12:30:00,33.75,33.78,33.69,33.78,631500.0,25.2855,25.3079,25.2405,25.3079,631500.0
2013-07-11 13:00:00,33.77,33.87,33.77,33.87,922000.0,25.3004,25.3754,25.3004,25.3754,922000.0
2013-07-11 13:30:00,33.86,33.87,33.76,33.82,756200.0,25.3679,25.3754,25.293,25.3379,756200.0
2013-07-11 14:00:00,33.82,33.93,33.81,33.93,1185800.0,25.3379,25.4203,25.3304,25.4203,1185800.0
2013-07-11 14:30:00,33.93,34.0,33.87,33.88,2061900.0,25.4203,25.4728,25.3754,25.3829,2061900.0
2013-07-11 15:00:00,33.88,33.91,33.83,33.91,2616600.0,25.3829,25.4053,25.3454,25.4053,2616600.0
2013-07-11 15:30:00,33.91,34.21,33.81,34.15,7895400.0,25.4053,25.6301,25.3304,25.5851,7895400.0
2013-07-12 09:30:00,33.35,33.45,33.22,33.32,2677600.0,24.9858,25.0607,24.8884,24.9633,2677600.0
2013-07-12 10:00:00,33.33,33.35,33.23,33.26,1431500.0,24.9708,24.9858,24.8959,24.9184,1431500.0
2013-07-12 10:30:00,33.27,33.35,33.23,33.24,1169900.0,24.9259,24.9858,24.8959,24.9034,1169900.0
2013-07-12 11:00:00,33.23,33.29,33.13,33.13,801400.0,24.8959,24.9408,24.821,24.821,801400.0
2013-07-12 11:30:00,33.13,33.22,33.13,33.2,586200.0,24.821,24.8884,24.821,24.8734,586200.0
2013-07-12 12:00:00,33.2,33.21,33.14,33.19,627200.0,24.8734,24.8809,24.8285,24.8659,627200.0
2013-07-12 12:30:00,33.2,33.2,33.16,33.18,781200.0,24.8734,24.8734,24.8434,24.8584,781200.0
2013-07-12 13:00:00,33.18,33.2,33.13,33.17,612500.0,24.8584,24.8734,24.821,24.8509,612500.0
2013-07-12 13:30:00,33.17,33.2,33.15,33.16,338300.0,24.8509,24.8734,24.8359,24.8434,338300.0
2013-07-12 14:00:00,33.16,33.2,33.16,33.17,301400.0,24.8434,24.8734,24.8434,24.8509,301400.0
2013-07-12 14:30:00,33.17,33.2,33.17,33.18,272000.0,24.8509,24.8734,24.8509,24.8584,272000.0
2013-07-12 15:00:00,33.18,33.21,33.16,33.18,423400.0,24.8584,24.8809,24.8434,24.8584,423400.0
2013-07-12 15:30:00,33.18,33.29,33.17,33.21,3592500.0,24.8584,24.9408,24.8509,24.8809,3592500.0
2013-07-15 09:30:00,33.35,33.51,33.26,33.51,1188700.0,24.9858,25.1057,24.9184,25.1057,1188700.0
2013-07-15 10:00:00,33.51,33.58,33.48,33.48,998200.0,25.1057,25.1581,25.0832,25.0832,998200.0
2013-07-15 10:30:00,33.49,33.53,33.45,33.5,639900.0,25.0907,25.1206,25.0607,25.0982,639900.0
2013-07-15 11:00:00,33.5,33.53,33.48,33.53,177000.0,25.0982,25.1206,25.0832,25.1206,177000.0
2013-07-15 11:30:00,33.53,33.57,33.51,33.51,326600.0,25.1206,25.1506,25.1057,25.1057,326600.0
2013-07-15 12:00:00,33.52,33.57,33.52,33.57,208300.0,25.1131,25.1506,25.1131,25.1506,208300.0
2013-07-15 12:30:00,33.57,33.58,33.5,33.52,189100.0,25.1506,25.1581,25.0982,25.1131,189100.0
2013-07-15 13:00:00,33.51,33.57,33.48,33.54,354500.0,25.1057,25.1506,25.0832,25.1281,354500.0
2013-07-15 13:30:00,33.55,33.55,33.51,33.53,137800.0,25.1356,25.1356,25.1057,25.1206,137800.0
2013-07-15 14:00:00,33.53,33.62,33.52,33.58,341000.0,25.1206,25.1881,25.1131,25.1581,341000.0
2013-07-15 14:30:00,33.58,33.61,33.55,33.59,427700.0,25.1581,25.1806,25.1356,25.1656,427700.0
2013-07-15 15:00:00,33.59,33.64,33.5,33.51,619200.0,25.1656,25.2031,25.0982,25.1057,619200.0
2013-07-15 15:30:00,33.51,33.58,33.51,33.54,1728300.0,25.1057,25.1581,25.1057,25.1281,1728300.0
2013-07-16 09:30:00,33.54,33.58,33.45,33.5,668900.0,25.1281,25.1581,25.0607,25.0982,668900.0
2013-07-16 10:00:00,33.51,33.59,33.49,33.54,749100.0,25.1057,25.1656,25.0907,25.1281,749100.0
2013-07-16 10:30:00,33.54,33.57,33.48,33.48,943300.0,25.1281,25.1506,25.0832,25.0832,943300.0
2013-07-16 11:00:00,33.48,33.52,33.41,33.45,732400.0,25.0832,25.1131,25.0307,25.0607,732400.0
2013-07-16 11:30:00,33.45,33.45,33.37,33.43,579000.0,25.0607,25.0607,25.0008,25.0457,579000.0
2013-07-16 12:00:00,33.43,33.46,33.41,33.44,189700.0,25.0457,25.0682,25.0307,25.0532,189700.0
2013-07-16 12:30:00,33.45,33.46,33.4,33.41,201100.0,25.0607,25.0682,25.0232,25.0307,201100.0
2013-07-16 13:00:00,33.41,33.41,33.35,33.38,288900.0,25.0307,25.0307,24.9858,25.0083,288900.0
2013-07-16 13:30:00,33.39,33.48,33.37,33.48,433900.0,25.0158,25.0832,25.0008,25.0832,433900.0
2013-07-16 14:00:00,33.47,33.49,33.44,33.48,220200.0,25.0757,25.0907,25.0532,25.0832,220200.0
2013-07-16 14:30:00,33.49,33.53,33.44,33.5,390300.0,25.0907,25.1206,25.0532,25.0982,390300.0
2013-07-16 15:00:00,33.51,33.57,33.48,33.57,1067200.0,25.1057,25.1506,25.0832,25.1506,1067200.0
2013-07-16 15:30:00,33.57,33.64,33.55,33.61,2313500.0,25.1506,25.2031,25.1356,25.1806,2313500.0
2013-07-17 09:30:00,33.96,34.11,33.91,33.99,2635000.0,25.4428,25.5552,25.4053,25.4653,2635000.0
2013-07-17 10:00:00,33.99,34.02,33.9,33.93,1398000.0,25.4653,25.4877,25.3978,25.4203,1398000.0
2013-07-17 10:30:00,33.93,34.01,33.87,33.94,960400.0,25.4203,25.4803,25.3754,25.4278,960400.0
2013-07-17 11:00:00,33.94,34.01,33.91,33.93,549100.0,25.4278,25.4803,25.4053,25.4203,549100.0
2013-07-17 11:30:00,33.92,33.95,33.83,33.86,382400.0,25.4128,25.4353,25.3454,25.3679,382400.0
2013-07-17 12:00:00,33.85,33.91,33.85,33.86,597600.0,25.3604,25.4053,25.3604,25.3679,597600.0
2013-07-17 12:30:00,33.87,33.91,33.86,33.9,205800.0,25.3754,25.4053,25.3679,25.3978,205800.0
2013-07-17 13:00:00,33.9,33.94,33.86,33.86,245100.0,25.3978,25.4278,25.3679,25.3679,245100.0
2013-07-17 13:30:00,33.86,33.88,33.84,33.87,426800.0,25.3679,25.3829,25.3529,25.3754,426800.0
2013-07-17 14:00:00,33.86,33.9,33.85,33.87,321900.0,25.3679,25.3978,25.3604,25.3754,321900.0
2013-07-17 14:30:00,33.88,33.88,33.79,33.83,564400.0,25.3829,25.3829,25.3154,25.3454,564400.0
2013-07-17 15:00:00,33.84,33.84,33.8,33.8,463700.0,25.3529,25.3529,25.3229,25.3229,463700.0
2013-07-17 15:30:00,33.8,33.84,33.76,33.82,2034300.0,25.3229,25.3529,25.293,25.3379,2034300.0
2013-07-18 09:30:00,33.73,33.84,33.69,33.81,1188400.0,25.2705,25.3529,25.2405,25.3304,1188400.0
2013-07-18 10:00:00,33.82,33.84,33.76,33.84,851700.0,25.3379,25.3529,25.293,25.3529,851700.0
2013-07-18 10:30:00,33.84,33.86,33.82,33.85,623400.0,25.3529,25.3679,25.3379,25.3604,623400.0
2013-07-18 11:00:00,33.84,33.87,33.81,33.82,298900.0,25.3529,25.3754,25.3304,25.3379,298900.0
2013-07-18 11:30:00,33.83,33.87,33.78,33.78,381200.0,25.3454,25.3754,25.3079,25.3079,381200.0
2013-07-18 12:00:00,33.78,33.8,33.73,33.73,353200.0,25.3079,25.3229,25.2705,25.2705,353200.0
2013-07-18 12:30:00,33.74,33.75,33.67,33.7,466700.0,25.278,25.2855,25.2255,25.248,466700.0
2013-07-18 13:00:00,33.7,33.7,33.57,33.6,1305200.0,25.248,25.248,25.1506,25.1731,1305200.0
2013-07-18 13:30:00,33.6,33.64,33.55,33.62,844500.0,25.1731,25.2031,25.1356,25.1881,844500.0
2013-07-18 14:00:00,33.61,33.69,33.61,33.65,412400.0,25.1806,25.2405,25.1806,25.2105,412400.0
2013-07-18 14:30:00,33.64,33.72,33.64,33.7,467000.0,25.2031,25.263,25.2031,25.248,467000.0
2013-07-18 15:00:00,33.7,33.7,33.58,33.66,611300.0,25.248,25.248,25.1581,25.218,611300.0
2013-07-18 15:30:00,33.66,33.69,33.61,33.63,1885800.0,25.218,25.2405,25.1806,25.1956,1885800.0
2013-07-19 09:30:00,33.62,33.7,33.51,33.57,3370800.0,25.1881,25.248,25.1057,25.1506,3370800.0
2013-07-19 10:00:00,33.57,33.66,33.55,33.66,1565200.0,25.1506,25.218,25.1356,25.218,1565200.0
2013-07-19 10:30:00,33.66,33.74,33.65,33.72,921700.0,25.218,25.278,25.2105,25.263,921700.0
2013-07-19 11:00:00,33.73,33.77,33.67,33.76,901700.0,25.2705,25.3004,25.2255,25.293,901700.0
2013-07-19 11:30:00,33.76,33.78,33.66,33.67,928900.0,25.293,25.3079,25.218,25.2255,928900.0
2013-07-19 12:00:00,33.68,33.74,33.67,33.73,367800.0,25.233,25.278,25.2255,25.2705,367800.0
2013-07-19 12:30:00,33.74,33.82,33.73,33.81,1059900.0,25.278,25.3379,25.2705,25.3304,1059900.0
2013-07-19 13:00:00,33.8,33.83,33.7,33.72,545000.0,25.3229,25.3454,25.248,25.263,545000.0
2013-07-19 13:30:00,33.72,33.74,33.68,33.73,334400.0,25.263,25.278,25.233,25.2705,334400.0
2013-07-19 14:00:00,33.73,33.81,33.72,33.81,905900.0,25.2705,25.3304,25.263,25.3304,905900.0
2013-07-19 14:30:00,33.8,33.84,33.8,33.83,1166000.0,25.3229,25.3529,25.3229,25.3454,1166000.0
2013-07-19 15:00:00,33.83,33.84,33.79,33.82,540100.0,25.3454,25.3529,25.3154,25.3379,540100.0
2013-07-19 15:30:00,33.81,33.84,33.69,33.72,2237100.0,25.3304,25.3529,25.2405,25.263,2237100.0
2013-07-22 09:30:00,33.51,33.59,33.45,33.53,1235600.0,25.1057,25.1656,25.0607,25.1206,1235600.0
2013-07-22 10:00:00,33.53,33.65,33.49,33.62,862000.0,25.1206,25.2105,25.0907,25.1881,862000.0
2013-07-22 10:30:00,33.63,33.68,33.57,33.65,629900.0,25.1956,25.233,25.1506,25.2105,629900.0
2013-07-22 11:00:00,33.65,33.72,33.64,33.72,387100.0,25.2105,25.263,25.2031,25.263,387100.0
2013-07-22 11:30:00,33.71,33.74,33.69,33.72,372900.0,25.2555,25.278,25.2405,25.263,372900.0
2013-07-22 12:00:00,33.71,33.84,33.71,33.79,834700.0,25.2555,25.3529,25.2555,25.3154,834700.0
2013-07-22 12:30:00,33.78,33.84,33.77,33.79,645000.0,25.3079,25.3529,25.3004,25.3154,645000.0
2013-07-22 13:00:00,33.79,33.82,33.7,33.71,720100.0,25.3154,25.3379,25.248,25.2555,720100.0
2013-07-22 13:30:00,33.7,33.71,33.61,33.62,779000.0,25.248,25.2555,25.1806,25.1881,779000.0
2013-07-22 14:00:00,33.62,33.69,33.62,33.69,136500.0,25.1881,25.2405,25.1881,25.2405,136500.0
2013-07-22 14:30:00,33.69,33.78,33.62,33.78,772900.0,25.2405,25.3079,25.1881,25.3079,772900.0
2013-07-22 15:00:00,33.78,33.81,33.72,33.73,886400.0,25.3079,25.3304,25.263,25.2705,886400.0
2013-07-22 15:30:00,33.73,33.8,33.69,33.75,2233100.0,25.2705,25.3229,25.2405,25.2855,2233100.0
2013-07-23 09:30:00,34.62,34.67,34.57,34.61,2403900.0,25.9373,25.9747,25.8998,25.9298,2403900.0
2013-07-23 10:00:00,34.61,34.65,34.55,34.58,1832800.0,25.9298,25.9597,25.8848,25.9073,1832800.0
2013-07-23 10:30:00,34.57,34.64,34.53,34.55,1337800.0,25.8998,25.9523,25.8698,25.8848,1337800.0
2013-07-23 11:00:00,34.55,34.55,34.46,34.5,1217700.0,25.8848,25.8848,25.8174,25.8474,1217700.0
2013-07-23 11:30:00,34.5,34.52,34.47,34.48,615000.0,25.8474,25.8623,25.8249,25.8324,615000.0
2013-07-23 12:00:00,34.48,34.5,34.46,34.49,355000.0,25.8324,25.8474,25.8174,25.8399,355000.0
2013-07-23 12:30:00,34.49,34.5,34.43,34.44,415500.0,25.8399,25.8474,25.7949,25.8024,415500.0
2013-07-23 13:00:00,34.44,34.59,34.43,34.58,876900.0,25.8024,25.9148,25.7949,25.9073,876900.0
2013-07-23 13:30:00,34.58,34.68,34.57,34.67,1075100.0,25.9073,25.9822,25.8998,25.9747,1075100.0
2013-07-23 14:00:00,34.67,34.73,34.65,34.73,911400.0,25.9747,26.0197,25.9597,26.0197,911400.0
2013-07-23 14:30:00,34.73,34.9,34.69,34.8,2247600.0,26.0197,26.147,25.9897,26.0721,2247600.0
2013-07-23 15:00:00,34.81,34.84,34.74,34.75,1989500.0,26.0796,26.1021,26.0272,26.0347,1989500.0
2013-07-23 15:30:00,34.76,34.76,34.57,34.7,3587800.0,26.0422,26.0422,25.8998,25.9972,3587800.0
2013-07-24 09:30:00,34.54,34.62,34.43,34.44,2191500.0,25.8773,25.9373,25.7949,25.8024,2191500.0
2013-07-24 10:00:00,34.44,34.49,34.3,34.36,2087500.0,25.8024,25.8399,25.6975,25.7425,2087500.0
2013-07-24 10:30:00,34.36,34.42,34.34,34.38,1106100.0,25.7425,25.7874,25.7275,25.7575,1106100.0
2013-07-24 11:00:00,34.38,34.39,34.33,34.38,328200.0,25.7575,25.765,25.72,25.7575,328200.0
2013-07-24 11:30:00,34.38,34.43,34.38,34.38,460300.0,25.7575,25.7949,25.7575,25.7575,460300.0
2013-07-24 12:00:00,34.39,34.39,34.26,34.29,551300.0,25.765,25.765,25.6676,25.69,551300.0
2013-07-24 12:30:00,34.28,34.34,34.26,34.27,312100.0,25.6825,25.7275,25.6676,25.675,312100.0
2013-07-24 13:00:00,34.28,34.3,34.17,34.22,627700.0,25.6825,25.6975,25.6001,25.6376,627700.0
2013-07-24 13:30:00,34.21,34.21,34.02,34.1,2229500.0,25.6301,25.6301,25.4877,25.5477,2229500.0
2013-07-24 14:00:00,34.1,34.23,34.09,34.12,1068400.0,25.5477,25.6451,25.5402,25.5627,1068400.0
2013-07-24 14:30:00,34.12,34.19,34.04,34.16,1008400.0,25.5627,25.6151,25.5027,25.5926,1008400.0
2013-07-24 15:00:00,34.16,34.23,34.1,34.22,757800.0,25.5926,25.6451,25.5477,25.6376,757800.0
2013-07-24 15:30:00,34.21,34.35,34.2,34.34,3186500.0,25.6301,25.735,25.6226,25.7275,3186500.0
2013-07-25 09:30:00,34.31,34.45,34.29,34.41,1054900.0,25.705,25.8099,25.69,25.7799,1054900.0
2013-07-25 10:00:00,34.42,34.47,34.36,34.39,1137900.0,25.7874,25.8249,25.7425,25.765,1137900.0
2013-07-25 10:30:00,34.4,34.45,34.33,34.41,1586500.0,25.7724,25.8099,25.72,25.7799,1586500.0
2013-07-25 11:00:00,34.4,34.41,34.33,34.35,877300.0,25.7724,25.7799,25.72,25.735,877300.0
2013-07-25 11:30:00,34.34,34.38,34.32,34.34,614500.0,25.7275,25.7575,25.7125,25.7275,614500.0
2013-07-25 12:00:00,34.34,34.43,34.32,34.41,320600.0,25.7275,25.7949,25.7125,25.7799,320600.0
2013-07-25 12:30:00,34.42,34.5,34.4,34.47,439000.0,25.7874,25.8474,25.7724,25.8249,439000.0
2013-07-25 13:00:00,34.47,34.47,34.41,34.45,213000.0,25.8249,25.8249,25.7799,25.8099,213000.0
2013-07-25 13:30:00,34.45,34.48,34.41,34.45,414200.0,25.8099,25.8324,25.7799,25.8099,414200.0
2013-07-25 14:00:00,34.45,34.51,34.43,34.45,470200.0,25.8099,25.8549,25.7949,25.8099,470200.0
2013-07-25 14:30:00,34.45,34.52,34.43,34.44,806200.0,25.8099,25.8623,25.7949,25.8024,806200.0
2013-07-25 15:00:00,34.44,34.64,34.43,34.6,963200.0,25.8024,25.9523,25.7949,25.9223,963200.0
2013-07-25 15:30:00,34.61,34.67,34.56,34.64,2803300.0,25.9298,25.9747,25.8923,25.9523,2803300.0
2013-07-26 09:30:00,34.46,34.55,34.43,34.53,1200400.0,25.8174,25.8848,25.7949,25.8698,1200400.0
2013-07-26 10:00:00,34.52,34.58,34.41,34.43,934500.0,25.8623,25.9073,25.7799,25.7949,934500.0
2013-07-26 10:30:00,34.43,34.43,34.23,34.32,2073700.0,25.7949,25.7949,25.6451,25.7125,2073700.0
2013-07-26 11:00:00,34.31,34.31,34.18,34.25,2232000.0,25.705,25.705,25.6076,25.6601,2232000.0
2013-07-26 11:30:00,34.25,34.36,34.23,34.36,604800.0,25.6601,25.7425,25.6451,25.7425,604800.0
2013-07-26 12:00:00,34.35,34.4,34.3,34.33,526200.0,25.735,25.7724,25.6975,25.72,526200.0
2013-07-26 12:30:00,34.34,34.43,34.33,34.38,340400.0,25.7275,25.7949,25.72,25.7575,340400.0
2013-07-26 13:00:00,34.38,34.47,34.38,34.46,455300.0,25.7575,25.8249,25.7575,25.8174,455300.0
2013-07-26 13:30:00,34.46,34.48,34.42,34.44,434500.0,25.8174,25.8324,25.7874,25.8024,434500.0
2013-07-26 14:00:00,34.45,34.5,34.44,34.44,281500.0,25.8099,25.8474,25.8024,25.8024,281500.0
2013-07-26 14:30:00,34.44,34.62,34.43,34.61,785500.0,25.8024,25.9373,25.7949,25.9298,785500.0
2013-07-26 15:00:00,34.61,34.76,34.59,34.64,1749500.0,25.9298,26.0422,25.9148,25.9523,1749500.0
2013-07-26 15:30:00,34.65,34.79,34.62,34.73,2760100.0,25.9597,26.0646,25.9373,26.0197,2760100.0
2013-07-29 09:30:00,34.36,34.47,34.35,34.46,983600.0,25.7425,25.8249,25.735,25.8174,983600.0
2013-07-29 10:00:00,34.47,34.48,34.36,34.38,1066700.0,25.8249,25.8324,25.7425,25.7575,1066700.0
2013-07-29 10:30:00,34.38,34.4,34.29,34.39,925200.0,25.7575,25.7724,25.69,25.765,925200.0
2013-07-29 11:00:00,34.39,34.4,34.23,34.27,777100.0,25.765,25.7724,25.6451,25.675,777100.0
2013-07-29 11:30:00,34.26,34.3,34.21,34.29,785300.0,25.6676,25.6975,25.6301,25.69,785300.0
2013-07-29 12:00:00,34.29,34.35,34.28,34.31,264200.0,25.69,25.735,25.6825,25.705,264200.0
2013-07-29 12:30:00,34.31,34.36,34.3,34.33,180900.0,25.705,25.7425,25.6975,25.72,180900.0
2013-07-29 13:00:00,34.33,34.34,34.26,34.29,484500.0,25.72,25.7275,25.6676,25.69,484500.0
2013-07-29 13:30:00,34.28,34.29,34.22,34.24,220700.0,25.6825,25.69,25.6376,25.6526,220700.0
2013-07-29 14:00:00,34.24,34.33,34.24,34.28,349900.0,25.6526,25.72,25.6526,25.6825,349900.0
2013-07-29 14:30:00,34.28,34.34,34.28,34.29,343800.0,25.6825,25.7275,25.6825,25.69,343800.0
2013-07-29 15:00:00,34.28,34.3,34.22,34.27,583200.0,25.6825,25.6975,25.6376,25.675,583200.0
2013-07-29 15:30:00,34.27,34.33,34.26,34.27,2806400.0,25.675,25.72,25.6676,25.675,2806400.0
2013-07-30 09:30:00,34.65,34.66,34.47,34.54,786200.0,25.9597,25.9672,25.8249,25.8773,786200.0
2013-07-30 10:00:00,34.54,34.54,34.4,34.43,1666200.0,25.8773,25.8773,25.7724,25.7949,1666200.0
2013-07-30 10:30:00,34.42,34.47,34.4,34.42,688100.0,25.7874,25.8249,25.7724,25.7874,688100.0
2013-07-30 11:00:00,34.41,34.43,34.37,34.41,975700.0,25.7799,25.7949,25.75,25.7799,975700.0
2013-07-30 11:30:00,34.41,34.5,34.4,34.45,735600.0,25.7799,25.8474,25.7724,25.8099,735600.0
2013-07-30 12:00:00,34.46,34.48,34.4,34.42,436500.0,25.8174,25.8324,25.7724,25.7874,436500.0
2013-07-30 12:30:00,34.43,34.43,34.39,34.41,827200.0,25.7949,25.7949,25.765,25.7799,827200.0
2013-07-30 13:00:00,34.41,34.43,34.36,34.37,562500.0,25.7799,25.7949,25.7425,25.75,562500.0
2013-07-30 13:30:00,34.38,34.38,34.28,34.33,1691300.0,25.7575,25.7575,25.6825,25.72,1691300.0
2013-07-30 14:00:00,34.33,34.34,34.3,34.34,446500.0,25.72,25.7275,25.6975,25.7275,446500.0
2013-07-30 14:30:00,34.34,34.35,34.3,34.32,659900.0,25.7275,25.735,25.6975,25.7125,659900.0
2013-07-30 15:00:00,34.32,34.36,34.31,34.35,843100.0,25.7125,25.7425,25.705,25.735,843100.0
2013-07-30 15:30:00,34.34,34.43,34.33,34.39,2890900.0,25.7275,25.7949,25.72,25.765,2890900.0
2013-07-31 09:30:00,34.36,34.39,34.2,34.24,1323700.0,25.7425,25.765,25.6226,25.6526,1323700.0
2013-07-31 10:00:00,34.24,34.34,34.22,34.34,1234500.0,25.6526,25.7275,25.6376,25.7275,1234500.0
2013-07-31 10:30:00,34.33,34.38,34.3,34.37,1188300.0,25.72,25.7575,25.6975,25.75,1188300.0
2013-07-31 11:00:00,34.37,34.37,34.25,34.25,866600.0,25.75,25.75,25.6601,25.6601,866600.0
2013-07-31 11:30:00,34.25,34.26,34.2,34.22,891500.0,25.6601,25.6676,25.6226,25.6376,891500.0
2013-07-31 12:00:00,34.22,34.23,34.19,34.2,391700.0,25.6376,25.6451,25.6151,25.6226,391700.0
2013-07-31 12:30:00,34.2,34.2,34.15,34.16,426600.0,25.6226,25.6226,25.5851,25.5926,426600.0
2013-07-31 13:00:00,34.16,34.19,34.15,34.19,363400.0,25.5926,25.6151,25.5851,25.6151,363400.0
2013-07-31 13:30:00,34.19,34.19,34.16,34.17,363500.0,25.6151,25.6151,25.5926,25.6001,363500.0
2013-07-31 14:00:00,34.16,34.32,34.07,34.27,1940100.0,25.5926,25.7125,25.5252,25.675,1940100.0
2013-07-31 14:30:00,34.27,34.61,34.27,34.61,2285800.0,25.675,25.9298,25.675,25.9298,2285800.0
2013-07-31 15:00:00,34.61,34.65,34.38,34.48,1423700.0,25.9298,25.9597,25.7575,25.8324,1423700.0
2013-07-31 15:30:00,34.47,34.49,34.2,34.26,3106700.0,25.8249,25.8399,25.6226,25.6676,3106700.0
2013-08-01 09:30:00,34.61,34.89,34.6,34.88,3312000.0,25.9298,26.1396,25.9223,26.1321,3312000.0
2013-08-01 10:00:00,34.88,34.96,34.82,34.83,2041600.0,26.1321,26.192,26.0871,26.0946,2041600.0
2013-08-01 10:30:00,34.83,34.85,34.78,34.8,739500.0,26.0946,26.1096,26.0571,26.0721,739500.0
2013-08-01 11:00:00,34.8,34.81,34.76,34.78,538100.0,26.0721,26.0796,26.0422,26.0571,538100.0
2013-08-01 11:30:00,34.79,34.79,34.73,34.74,476600.0,26.0646,26.0646,26.0197,26.0272,476600.0
2013-08-01 12:00:00,34.74,34.83,34.72,34.83,400400.0,26.0272,26.0946,26.0122,26.0946,400400.0
2013-08-01 12:30:00,34.83,34.86,34.8,34.85,466600.0,26.0946,26.1171,26.0721,26.1096,466600.0
2013-08-01 13:00:00,34.84,34.94,34.83,34.93,785000.0,26.1021,26.177,26.0946,26.1695,785000.0
2013-08-01 13:30:00,34.92,34.97,34.91,34.97,564600.0,26.162,26.1995,26.1545,26.1995,564600.0
2013-08-01 14:00:00,34.97,35.05,34.97,35.04,1021900.0,26.1995,26.2594,26.1995,26.2519,1021900.0
2013-08-01 14:30:00,35.04,35.12,35.02,35.09,1205700.0,26.2519,26.3119,26.2369,26.2894,1205700.0
2013-08-01 15:00:00,35.08,35.12,34.95,34.98,1255300.0,26.2819,26.3119,26.1845,26.207,1255300.0
2013-08-01 15:30:00,34.98,35.0,34.89,34.92,3654000.0,26.207,26.222,26.1396,26.162,3654000.0
2013-08-02 09:30:00,34.77,34.94,34.77,34.86,1362200.0,26.0496,26.177,26.0496,26.1171,1362200.0
2013-08-02 10:00:00,34.86,35.04,34.85,35.02,854900.0,26.1171,26.2519,26.1096,26.2369,854900.0
2013-08-02 10:30:00,35.03,35.04,34.94,34.95,429100.0,26.2444,26.2519,26.177,26.1845,429100.0
2013-08-02 11:00:00,34.96,35.02,34.93,35.01,297600.0,26.192,26.2369,26.1695,26.2295,297600.0
2013-08-02 11:30:00,35.02,35.04,34.98,34.98,426100.0,26.2369,26.2519,26.207,26.207,426100.0
2013-08-02 12:00:00,34.98,34.99,34.96,34.99,164300.0,26.207,26.2145,26.192,26.2145,164300.0
2013-08-02 12:30:00,34.99,35.03,34.99,35.02,400700.0,26.2145,26.2444,26.2145,26.2369,400700.0
2013-08-02 13:00:00,35.02,35.04,34.98,35.0,436900.0,26.2369,26.2519,26.207,26.222,436900.0
2013-08-02 13:30:00,35.0,35.01,34.95,34.98,452400.0,26.222,26.2295,26.1845,26.207,452400.0
2013-08-02 14:00:00,34.98,35.0,34.94,34.96,300100.0,26.207,26.222,26.177,26.192,300100.0
2013-08-02 14:30:00,34.95,34.98,34.91,34.96,496400.0,26.1845,26.207,26.1545,26.192,496400.0
2013-08-02 15:00:00,34.96,35.0,34.95,34.99,199900.0,26.192,26.222,26.1845,26.2145,199900.0
2013-08-02 15:30:00,34.99,35.01,34.92,34.94,1640400.0,26.2145,26.2295,26.162,26.177,1640400.0
2013-08-05 09:30:00,34.72,34.74,34.62,34.67,1059100.0,26.0122,26.0272,25.9373,25.9747,1059100.0
2013-08-05 10:00:00,34.68,34.69,34.6,34.63,658500.0,25.9822,25.9897,25.9223,25.9448,658500.0
2013-08-05 10:30:00,34.64,34.72,34.63,34.66,545600.0,25.9523,26.0122,25.9448,25.9672,545600.0
2013-08-05 11:00:00,34.66,34.68,34.63,34.63,397600.0,25.9672,25.9822,25.9448,25.9448,397600.0
2013-08-05 11:30:00,34.63,34.65,34.61,34.65,341600.0,25.9448,25.9597,25.9298,25.9597,341600.0
2013-08-05 12:00:00,34.65,34.65,34.61,34.63,440500.0,25.9597,25.9597,25.9298,25.9448,440500.0
2013-08-05 12:30:00,34.64,34.64,34.56,34.58,514500.0,25.9523,25.9523,25.8923,25.9073,514500.0
2013-08-05 13:00:00,34.59,34.59,34.46,34.55,736800.0,25.9148,25.9148,25.8174,25.8848,736800.0
2013-08-05 13:30:00,34.55,34.62,34.54,34.6,364700.0,25.8848,25.9373,25.8773,25.9223,364700.0
2013-08-05 14:00:00,34.6,34.64,34.57,34.62,518800.0,25.9223,25.9523,25.8998,25.9373,518800.0
2013-08-05 14:30:00,34.62,34.64,34.58,34.58,566600.0,25.9373,25.9523,25.9073,25.9073,566600.0
2013-08-05 15:00:00,34.59,34.63,34.57,34.63,560100.0,25.9148,25.9448,25.8998,25.9448,560100.0
2013-08-05 15:30:00,34.63,34.69,34.57,34.67,2535700.0,25.9448,25.9897,25.8998,25.9747,2535700.0
2013-08-06 09:30:00,34.55,34.58,34.25,34.39,1572700.0,25.8848,25.9073,25.6601,25.765,1572700.0
2013-08-06 10:00:00,34.39,34.39,34.25,34.35,1013800.0,25.765,25.765,25.6601,25.735,1013800.0
2013-08-06 10:30:00,34.34,34.34,34.21,34.25,1420300.0,25.7275,25.7275,25.6301,25.6601,1420300.0
2013-08-06 11:00:00,34.24,34.34,34.21,34.3,795300.0,25.6526,25.7275,25.6301,25.6975,795300.0
2013-08-06 11:30:00,34.3,34.32,34.22,34.26,912600.0,25.6975,25.7125,25.6376,25.6676,912600.0
2013-08-06 12:00:00,34.26,34.34,34.26,34.29,398500.0,25.6676,25.7275,25.6676,25.69,398500.0
2013-08-06 12:30:00,34.3,34.4,34.3,34.4,309000.0,25.6975,25.7724,25.6975,25.7724,309000.0
2013-08-06 13:00:00,34.4,34.42,34.37,34.37,322000.0,25.7724,25.7874,25.75,25.75,322000.0
2013-08-06 13:30:00,34.37,34.38,34.29,34.32,342000.0,25.75,25.7575,25.69,25.7125,342000.0
2013-08-06 14:00:00,34.31,34.38,34.3,34.38,289200.0,25.705,25.7575,25.6975,25.7575,289200.0
2013-08-06 14:30:00,34.38,34.38,34.31,34.37,266000.0,25.7575,25.7575,25.705,25.75,266000.0
2013-08-06 15:00:00,34.38,34.46,34.37,34.45,679500.0,25.7575,25.8174,25.75,25.8099,679500.0
2013-08-06 15:30:00,34.46,34.46,34.34,34.4,1986900.0,25.8174,25.8174,25.7275,25.7724,1986900.0
2013-08-07 09:30:00,33.98,34.05,33.83,33.9,1776100.0,25.4578,25.5102,25.3454,25.3978,1776100.0
2013-08-07 10:00:00,33.9,33.93,33.82,33.88,1729900.0,25.3978,25.4203,25.3379,25.3829,1729900.0
2013-08-07 10:30:00,33.88,33.94,33.85,33.93,1356500.0,25.3829,25.4278,25.3604,25.4203,1356500.0
2013-08-07 11:00:00,33.93,33.97,33.91,33.93,730900.0,25.4203,25.4503,25.4053,25.4203,730900.0
2013-08-07 11:30:00,33.93,33.99,33.93,33.97,468700.0,25.4203,25.4653,25.4203,25.4503,468700.0
2013-08-07 12:00:00,33.97,34.0,33.96,33.97,314300.0,25.4503,25.4728,25.4428,25.4503,314300.0
2013-08-07 12:30:00,33.97,34.03,33.97,34.01,451100.0,25.4503,25.4952,25.4503,25.4803,451100.0
2013-08-07 13:00:00,34.02,34.03,33.96,33.98,514800.0,25.4877,25.4952,25.4428,25.4578,514800.0
2013-08-07 13:30:00,33.97,33.98,33.9,33.91,1056700.0,25.4503,25.4578,25.3978,25.4053,1056700.0
2013-08-07 14:00:00,33.92,33.92,33.83,33.85,764000.0,25.4128,25.4128,25.3454,25.3604,764000.0
2013-08-07 14:30:00,33.84,33.86,33.79,33.82,1033800.0,25.3529,25.3679,25.3154,25.3379,1033800.0
2013-08-07 15:00:00,33.81,33.84,33.72,33.75,1842200.0,25.3304,25.3529,25.263,25.2855,1842200.0
2013-08-07 15:30:00,33.75,33.85,33.72,33.76,3519100.0,25.2855,25.3604,25.263,25.293,3519100.0
2013-08-08 09:30:00,34.11,34.14,34.0,34.01,2179200.0,25.5552,25.5777,25.4728,25.4803,2179200.0
2013-08-08 10:00:00,34.02,34.03,33.9,33.98,2387400.0,25.4877,25.4952,25.3978,25.4578,2387400.0
2013-08-08 10:30:00,34.0,34.01,33.88,33.93,820100.0,25.4728,25.4803,25.3829,25.4203,820100.0
2013-08-08 11:00:00,33.93,34.11,33.92,34.08,1428600.0,25.4203,25.5552,25.4128,25.5327,1428600.0
2013-08-08 11:30:00,34.09,34.14,34.05,34.14,1253200.0,25.5402,25.5777,25.5102,25.5777,1253200.0
2013-08-08 12:00:00,34.15,34.33,34.14,34.23,1634400.0,25.5851,25.72,25.5777,25.6451,1634400.0
2013-08-08 12:30:00,34.23,34.35,34.23,34.29,1018100.0,25.6451,25.735,25.6451,25.69,1018100.0
2013-08-08 13:00:00,34.3,34.39,34.3,34.39,1117200.0,25.6975,25.765,25.6975,25.765,1117200.0
2013-08-08 13:30:00,34.39,34.44,34.36,34.43,2060900.0,25.765,25.8024,25.7425,25.7949,2060900.0
2013-08-08 14:00:00,34.43,34.53,34.43,34.53,1986800.0,25.7949,25.8698,25.7949,25.8698,1986800.0
2013-08-08 14:30:00,34.52,34.53,34.42,34.49,1772000.0,25.8623,25.8698,25.7874,25.8399,1772000.0
2013-08-08 15:00:00,34.49,34.51,34.43,34.47,1372300.0,25.8399,25.8549,25.7949,25.8249,1372300.0
2013-08-08 15:30:00,34.46,34.52,34.38,34.4,4788200.0,25.8174,25.8623,25.7575,25.7724,4788200.0
2013-08-09 09:30:00,34.36,34.62,34.32,34.59,3892600.0,25.7425,25.9373,25.7125,25.9148,3892600.0
2013-08-09 10:00:00,34.59,34.61,34.45,34.49,1911700.0,25.9148,25.9298,25.8099,25.8399,1911700.0
2013-08-09 10:30:00,34.49,34.59,34.48,34.53,1392500.0,25.8399,25.9148,25.8324,25.8698,1392500.0
2013-08-09 11:00:00,34.53,34.53,34.44,34.48,898200.0,25.8698,25.8698,25.8024,25.8324,898200.0
2013-08-09 11:30:00,34.47,34.54,34.46,34.51,1017800.0,25.8249,25.8773,25.8174,25.8549,1017800.0
2013-08-09 12:00:00,34.52,34.55,34.49,34.55,528000.0,25.8623,25.8848,25.8399,25.8848,528000.0
2013-08-09 12:30:00,34.55,34.65,34.54,34.64,1172300.0,25.8848,25.9597,25.8773,25.9523,1172300.0
2013-08-09 13:00:00,34.64,34.71,34.6,34.7,642500.0,25.9523,26.0047,25.9223,25.9972,642500.0
2013-08-09 13:30:00,34.7,34.71,34.64,34.64,582700.0,25.9972,26.0047,25.9523,25.9523,582700.0
2013-08-09 14:00:00,34.64,34.69,34.63,34.69,953300.0,25.9523,25.9897,25.9448,25.9897,953300.0
2013-08-09 14:30:00,34.69,34.7,34.61,34.68,1037600.0,25.9897,25.9972,25.9298,25.9822,1037600.0
2013-08-09 15:00:00,34.68,34.71,34.66,34.71,1155900.0,25.9822,26.0047,25.9672,26.0047,1155900.0
2013-08-09 15:30:00,34.71,34.71,34.49,34.51,3828300.0,26.0047,26.0047,25.8399,25.8549,3828300.0
2013-08-12 09:30:00,35.27,35.56,35.25,35.52,3312900.0,26.4242,26.6415,26.4093,26.6115,3312900.0
2013-08-12 10:00:00,35.52,35.61,35.51,35.53,1779500.0,26.6115,26.679,26.6041,26.619,1779500.0
2013-08-12 10:30:00,35.54,35.62,35.52,35.57,1925900.0,26.6265,26.6865,26.6115,26.649,1925900.0
2013-08-12 11:00:00,35.58,35.58,35.47,35.47,2060100.0,26.6565,26.6565,26.5741,26.5741,2060100.0
2013-08-12 11:30:00,35.47,35.48,35.33,35.42,2130400.0,26.5741,26.5816,26.4692,26.5366,2130400.0
2013-08-12 12:00:00,35.42,35.48,35.4,35.41,761000.0,26.5366,26.5816,26.5216,26.5291,761000.0
2013-08-12 12:30:00,35.4,35.56,35.38,35.56,798600.0,26.5216,26.6415,26.5067,26.6415,798600.0
2013-08-12 13:00:00,35.56,35.56,35.49,35.52,756300.0,26.6415,26.6415,26.5891,26.6115,756300.0
2013-08-12 13:30:00,35.52,35.52,35.43,35.45,685000.0,26.6115,26.6115,26.5441,26.5591,685000.0
2013-08-12 14:00:00,35.44,35.56,35.41,35.53,1311700.0,26.5516,26.6415,26.5291,26.619,1311700.0
2013-08-12 14:30:00,35.53,35.59,35.5,35.59,1708500.0,26.619,26.664,26.5966,26.664,1708500.0
2013-08-12 15:00:00,35.58,35.71,35.58,35.59,5204500.0,26.6565,26.7539,26.6565,26.664,5204500.0
2013-08-12 15:30:00,35.59,35.66,35.57,35.65,4715400.0,26.664,26.7164,26.649,26.7089,4715400.0
2013-08-13 09:30:00,36.32,36.35,36.17,36.23,4145000.0,27.2109,27.2334,27.0985,27.1435,4145000.0
2013-08-13 10:00:00,36.23,36.25,36.14,36.21,1776200.0,27.1435,27.1585,27.0761,27.1285,1776200.0
2013-08-13 10:30:00,36.21,36.26,36.18,36.24,1277000.0,27.1285,27.166,27.106,27.151,1277000.0
2013-08-13 11:00:00,36.24,36.29,36.2,36.22,753700.0,27.151,27.1884,27.121,27.136,753700.0
2013-08-13 11:30:00,36.23,36.27,36.2,36.2,588500.0,27.1435,27.1734,27.121,27.121,588500.0
2013-08-13 12:00:00,36.2,36.29,36.16,36.28,493100.0,27.121,27.1884,27.091,27.1809,493100.0
2013-08-13 12:30:00,36.29,36.33,36.27,36.31,721400.0,27.1884,27.2184,27.1734,27.2034,721400.0
2013-08-13 13:00:00,36.32,36.41,36.32,36.41,1043000.0,27.2109,27.2783,27.2109,27.2783,1043000.0
2013-08-13 13:30:00,36.4,36.45,36.39,36.43,2039900.0,27.2708,27.3083,27.2634,27.2933,2039900.0
2013-08-13 14:00:00,36.43,36.51,36.43,36.51,1698000.0,27.2933,27.3533,27.2933,27.3533,1698000.0
2013-08-13 14:30:00,36.51,36.57,36.44,36.57,2032600.0,27.3533,27.3982,27.3008,27.3982,2032600.0
2013-08-13 15:00:00,36.57,36.6,36.5,36.52,2230200.0,27.3982,27.4207,27.3458,27.3607,2230200.0
2013-08-13 15:30:00,36.51,36.55,36.35,36.4,7363700.0,27.3533,27.3832,27.2334,27.2708,7363700.0
2013-08-14 09:30:00,36.42,36.55,36.37,36.49,1225500.0,27.2858,27.3832,27.2484,27.3383,1225500.0
2013-08-14 10:00:00,36.49,36.51,36.43,36.46,1006400.0,27.3383,27.3533,27.2933,27.3158,1006400.0
2013-08-14 10:30:00,36.47,36.51,36.39,36.42,1410900.0,27.3233,27.3533,27.2634,27.2858,1410900.0
2013-08-14 11:00:00,36.41,36.42,36.35,36.38,1610100.0,27.2783,27.2858,27.2334,27.2559,1610100.0
2013-08-14 11:30:00,36.37,36.42,36.36,36.4,745700.0,27.2484,27.2858,27.2409,27.2708,745700.0
2013-08-14 12:00:00,36.4,36.43,36.37,36.4,799200.0,27.2708,27.2933,27.2484,27.2708,799200.0
2013-08-14 12:30:00,36.4,36.43,36.39,36.39,221900.0,27.2708,27.2933,27.2634,27.2634,221900.0
2013-08-14 13:00:00,36.39,36.42,36.37,36.37,426100.0,27.2634,27.2858,27.2484,27.2484,426100.0
2013-08-14 13:30:00,36.37,36.47,36.32,36.46,2491700.0,27.2484,27.3233,27.2109,27.3158,2491700.0
2013-08-14 14:00:00,36.46,36.5,36.41,36.45,584600.0,27.3158,27.3458,27.2783,27.3083,584600.0
2013-08-14 14:30:00,36.45,36.5,36.41,36.47,590300.0,27.3083,27.3458,27.2783,27.3233,590300.0
2013-08-14 15:00:00,36.47,36.53,36.46,36.5,795500.0,27.3233,27.3682,27.3158,27.3458,795500.0
2013-08-14 15:30:00,36.5,36.52,36.34,36.45,4108900.0,27.3458,27.3607,27.2259,27.3083,4108900.0
2013-08-15 09:30:00,36.24,36.29,35.98,36.03,3870300.0,27.151,27.1884,26.9562,26.9936,3870300.0
2013-08-15 10:00:00,36.04,36.06,35.91,36.03,2881300.0,27.0011,27.0161,26.9037,26.9936,2881300.0
2013-08-15 10:30:00,36.03,36.07,35.99,36.05,1171500.0,26.9936,27.0236,26.9637,27.0086,1171500.0
2013-08-15 11:00:00,36.05,36.22,36.05,36.22,1193500.0,27.0086,27.136,27.0086,27.136,1193500.0
2013-08-15 11:30:00,36.22,36.27,36.19,36.21,1107800.0,27.136,27.1734,27.1135,27.1285,1107800.0
2013-08-15 12:00:00,36.22,36.28,36.2,36.27,584200.0,27.136,27.1809,27.121,27.1734,584200.0
2013-08-15 12:30:00,36.27,36.33,36.19,36.22,1135500.0,27.1734,27.2184,27.1135,27.136,1135500.0
2013-08-15 13:00:00,36.22,36.24,36.11,36.12,1019600.0,27.136,27.151,27.0536,27.0611,1019600.0
2013-08-15 13:30:00,36.12,36.21,36.12,36.14,662600.0,27.0611,27.1285,27.0611,27.0761,662600.0
2013-08-15 14:00:00,36.14,36.2,36.11,36.16,949100.0,27.0761,27.121,27.0536,27.091,949100.0
2013-08-15 14:30:00,36.17,36.2,36.11,36.16,853400.0,27.0985,27.121,27.0536,27.091,853400.0
2013-08-15 15:00:00,36.15,36.17,36.04,36.06,836500.0,27.0835,27.0985,27.0011,27.0161,836500.0
2013-08-15 15:30:00,36.06,36.19,36.04,36.15,2294400.0,27.0161,27.1135,27.0011,27.0835,2294400.0
2013-08-16 09:30:00,36.5,36.51,36.35,36.49,2016400.0,27.3458,27.3533,27.2334,27.3383,2016400.0
2013-08-16 10:00:00,36.48,36.52,36.37,36.38,1999700.0,27.3308,27.3607,27.2484,27.2559,1999700.0
2013-08-16 10:30:00,36.38,36.51,36.36,36.49,804000.0,27.2559,27.3533,27.2409,27.3383,804000.0
2013-08-16 11:00:00,36.48,36.5,36.39,36.41,869900.0,27.3308,27.3458,27.2634,27.2783,869900.0
2013-08-16 11:30:00,36.4,36.47,36.4,36.45,493200.0,27.2708,27.3233,27.2708,27.3083,493200.0
2013-08-16 12:00:00,36.45,36.46,36.37,36.38,430800.0,27.3083,27.3158,27.2484,27.2559,430800.0
2013-08-16 12:30:00,36.38,36.38,36.26,36.31,720400.0,27.2559,27.2559,27.166,27.2034,720400.0
2013-08-16 13:00:00,36.31,36.33,36.24,36.26,563700.0,27.2034,27.2184,27.151,27.166,563700.0
2013-08-16 13:30:00,36.26,36.26,36.13,36.2,631700.0,27.166,27.166,27.0686,27.121,631700.0
2013-08-16 14:00:00,36.19,36.24,36.16,36.19,471100.0,27.1135,27.151,27.091,27.1135,471100.0
2013-08-16 14:30:00,36.18,36.24,36.16,36.23,550800.0,27.106,27.151,27.091,27.1435,550800.0
2013-08-16 15:00:00,36.22,36.24,36.15,36.16,696000.0,27.136,27.151,27.0835,27.091,696000.0
2013-08-16 15:30:00,36.15,36.21,36.11,36.18,1991900.0,27.0835,27.1285,27.0536,27.106,1991900.0
2013-08-19 09:30:00,36.39,36.41,36.24,36.36,1208100.0,27.2634,27.2783,27.151,27.2409,1208100.0
2013-08-19 10:00:00,36.36,36.38,36.25,36.28,642800.0,27.2409,27.2559,27.1585,27.1809,642800.0
2013-08-19 10:30:00,36.28,36.41,36.25,36.35,840300.0,27.1809,27.2783,27.1585,27.2334,840300.0
2013-08-19 11:00:00,36.35,36.37,36.3,36.33,281900.0,27.2334,27.2484,27.1959,27.2184,281900.0
2013-08-19 11:30:00,36.32,36.33,36.29,36.33,405900.0,27.2109,27.2184,27.1884,27.2184,405900.0
2013-08-19 12:00:00,36.33,36.35,36.31,36.33,321000.0,27.2184,27.2334,27.2034,27.2184,321000.0
2013-08-19 12:30:00,36.33,36.35,36.3,36.34,250100.0,27.2184,27.2334,27.1959,27.2259,250100.0
2013-08-19 13:00:00,36.33,36.33,36.19,36.19,983400.0,27.2184,27.2184,27.1135,27.1135,983400.0
2013-08-19 13:30:00,36.19,36.19,36.11,36.12,1037600.0,27.1135,27.1135,27.0536,27.0611,1037600.0
2013-08-19 14:00:00,36.12,36.14,36.07,36.13,1022500.0,27.0611,27.0761,27.0236,27.0686,1022500.0
2013-08-19 14:30:00,36.12,36.13,36.08,36.1,490600.0,27.0611,27.0686,27.0311,27.0461,490600.0
2013-08-19 15:00:00,36.1,36.13,36.05,36.05,832300.0,27.0461,27.0686,27.0086,27.0086,832300.0
2013-08-19 15:30:00,36.06,36.08,36.0,36.05,3425200.0,27.0161,27.0311,26.9712,27.0086,3425200.0
2013-08-20 09:30:00,35.48,35.59,35.45,35.57,3005500.0,26.5816,26.664,26.5591,26.649,3005500.0
2013-08-20 10:00:00,35.57,35.64,35.55,35.59,1805900.0,26.649,26.7015,26.634,26.664,1805900.0
2013-08-20 10:30:00,35.58,35.64,35.57,35.62,1045200.0,26.6565,26.7015,26.649,26.6865,1045200.0
2013-08-20 11:00:00,35.62,35.68,35.6,35.64,971400.0,26.6865,26.7314,26.6715,26.7015,971400.0
2013-08-20 11:30:00,35.63,35.77,35.63,35.73,1033700.0,26.694,26.7988,26.694,26.7689,1033700.0
2013-08-20 12:00:00,35.73,35.79,35.72,35.79,619400.0,26.7689,26.8138,26.7614,26.8138,619400.0
2013-08-20 12:30:00,35.79,35.79,35.68,35.74,315000.0,26.8138,26.8138,26.7314,26.7764,315000.0
2013-08-20 13:00:00,35.74,35.78,35.69,35.71,379100.0,26.7764,26.8063,26.7389,26.7539,379100.0
2013-08-20 13:30:00,35.72,35.75,35.68,35.69,688300.0,26.7614,26.7839,26.7314,26.7389,688300.0
2013-08-20 14:00:00,35.7,35.7,35.61,35.66,319600.0,26.7464,26.7464,26.679,26.7164,319600.0
2013-08-20 14:30:00,35.65,35.66,35.6,35.61,656100.0,26.7089,26.7164,26.6715,26.679,656100.0
2013-08-20 15:00:00,35.61,35.64,35.56,35.57,863500.0,26.679,26.7015,26.6415,26.649,863500.0
2013-08-20 15:30:00,35.58,35.65,35.56,35.6,2861700.0,26.6565,26.7089,26.6415,26.6715,2861700.0
2013-08-21 09:30:00,35.11,35.13,34.97,34.98,2744700.0,26.3044,26.3194,26.1995,26.207,2744700.0
2013-08-21 10:00:00,34.98,35.04,34.9,34.94,1648600.0,26.207,26.2519,26.147,26.177,1648600.0
2013-08-21 10:30:00,34.95,35.02,34.88,34.98,871900.0,26.1845,26.2369,26.1321,26.207,871900.0
2013-08-21 11:00:00,34.98,35.0,34.91,34.94,673200.0,26.207,26.222,26.1545,26.177,673200.0
2013-08-21 11:30:00,34.94,34.98,34.85,34.9,1015300.0,26.177,26.207,26.1096,26.147,1015300.0
2013-08-21 12:00:00,34.9,35.01,34.86,34.95,637000.0,26.147,26.2295,26.1171,26.1845,637000.0
2013-08-21 12:30:00,34.95,34.96,34.9,34.93,504400.0,26.1845,26.192,26.147,26.1695,504400.0
2013-08-21 13:00:00,34.93,34.94,34.89,34.9,562800.0,26.1695,26.177,26.1396,26.147,562800.0
2013-08-21 13:30:00,34.89,34.95,34.88,34.94,874600.0,26.1396,26.1845,26.1321,26.177,874600.0
2013-08-21 14:00:00,34.94,34.94,34.62,34.84,3173300.0,26.177,26.177,25.9373,26.1021,3173300.0
2013-08-21 14:30:00,34.83,35.18,34.83,35.05,2147700.0,26.0946,26.3568,26.0946,26.2594,2147700.0
2013-08-21 15:00:00,35.05,35.06,34.91,35.04,2545100.0,26.2594,26.2669,26.1545,26.2519,2545100.0
2013-08-21 15:30:00,35.05,35.12,34.83,34.88,5913400.0,26.2594,26.3119,26.0946,26.1321,5913400.0
2013-08-22 09:30:00,35.49,35.73,35.49,35.65,2577500.0,26.5891,26.7689,26.5891,26.7089,2577500.0
2013-08-22 10:00:00,35.66,35.71,35.62,35.69,1103500.0,26.7164,26.7539,26.6865,26.7389,1103500.0
2013-08-22 10:30:00,35.7,35.78,35.69,35.7,1667200.0,26.7464,26.8063,26.7389,26.7464,1667200.0
2013-08-22 11:00:00,35.7,35.78,35.62,35.63,1026700.0,26.7464,26.8063,26.6865,26.694,1026700.0
2013-08-22 11:30:00,35.63,35.71,35.63,35.71,377900.0,26.694,26.7539,26.694,26.7539,377900.0
2013-08-22 12:00:00,35.71,35.82,35.71,35.76,1065900.0,26.7539,26.8363,26.7539,26.7914,1065900.0
2013-08-22 12:30:00,35.76,35.85,35.75,35.78,2232900.0,26.7914,26.8588,26.7839,26.8063,2232900.0
2013-08-22 13:00:00,35.78,35.85,35.77,35.83,510300.0,26.8063,26.8588,26.7988,26.8438,510300.0
2013-08-22 13:30:00,35.83,35.85,35.8,35.84,616500.0,26.8438,26.8588,26.8213,26.8513,616500.0
2013-08-22 14:00:00,35.85,35.86,35.82,35.84,559200.0,26.8588,26.8663,26.8363,26.8513,559200.0
2013-08-22 14:30:00,35.84,35.89,35.81,35.84,731300.0,26.8513,26.8888,26.8288,26.8513,731300.0
2013-08-22 15:00:00,35.85,35.9,35.79,35.88,1101800.0,26.8588,26.8962,26.8138,26.8813,1101800.0
2013-08-22 15:30:00,35.88,35.89,35.76,35.79,3856900.0,26.8813,26.8888,26.7914,26.8138,3856900.0
2013-08-23 09:30:00,35.55,35.63,35.41,35.43,2787200.0,26.634,26.694,26.5291,26.5441,2787200.0
2013-08-23 10:00:00,35.42,35.49,35.31,35.45,2601300.0,26.5366,26.5891,26.4542,26.5591,2601300.0
2013-08-23 10:30:00,35.45,35.67,35.45,35.64,1263100.0,26.5591,26.7239,26.5591,26.7015,1263100.0
2013-08-23 11:00:00,35.65,35.68,35.6,35.62,1643300.0,26.7089,26.7314,26.6715,26.6865,1643300.0
2013-08-23 11:30:00,35.62,35.67,35.62,35.63,594200.0,26.6865,26.7239,26.6865,26.694,594200.0
2013-08-23 12:00:00,35.64,35.66,35.6,35.6,318400.0,26.7015,26.7164,26.6715,26.6715,318400.0
2013-08-23 12:30:00,35.6,35.66,35.58,35.64,483700.0,26.6715,26.7164,26.6565,26.7015,483700.0
2013-08-23 13:00:00,35.65,35.69,35.64,35.68,384200.0,26.7089,26.7389,26.7015,26.7314,384200.0
2013-08-23 13:30:00,35.69,35.72,35.66,35.69,656900.0,26.7389,26.7614,26.7164,26.7389,656900.0
2013-08-23 14:00:00,35.68,35.7,35.66,35.68,222100.0,26.7314,26.7464,26.7164,26.7314,222100.0
2013-08-23 14:30:00,35.68,35.71,35.66,35.71,290000.0,26.7314,26.7539,26.7164,26.7539,290000.0
2013-08-23 15:00:00,35.71,35.75,35.67,35.73,741500.0,26.7539,26.7839,26.7239,26.7689,741500.0
2013-08-23 15:30:00,35.73,35.75,35.65,35.68,2464800.0,26.7689,26.7839,26.7089,26.7314,2464800.0
2013-08-26 09:30:00,35.97,35.97,35.81,35.95,3381500.0,26.9487,26.9487,26.8288,26.9337,3381500.0
2013-08-26 10:00:00,35.95,36.0,35.91,35.99,1050200.0,26.9337,26.9712,26.9037,26.9637,1050200.0
2013-08-26 10:30:00,35.99,36.05,35.97,36.01,830300.0,26.9637,27.0086,26.9487,26.9787,830300.0
2013-08-26 11:00:00,36.0,36.03,35.91,35.91,542700.0,26.9712,26.9936,26.9037,26.9037,542700.0
2013-08-26 11:30:00,35.91,35.95,35.88,35.92,702300.0,26.9037,26.9337,26.8813,26.9112,702300.0
2013-08-26 12:00:00,35.92,35.92,35.85,35.87,412900.0,26.9112,26.9112,26.8588,26.8738,412900.0
2013-08-26 12:30:00,35.87,35.89,35.84,35.86,418500.0,26.8738,26.8888,26.8513,26.8663,418500.0
2013-08-26 13:00:00,35.87,35.89,35.84,35.86,255600.0,26.8738,26.8888,26.8513,26.8663,255600.0
2013-08-26 13:30:00,35.85,35.86,35.8,35.8,774800.0,26.8588,26.8663,26.8213,26.8213,774800.0
2013-08-26 14:00:00,35.8,35.8,35.73,35.75,1073200.0,26.8213,26.8213,26.7689,26.7839,1073200.0
2013-08-26 14:30:00,35.75,35.78,35.73,35.75,474800.0,26.7839,26.8063,26.7689,26.7839,474800.0
2013-08-26 15:00:00,35.75,35.76,35.53,35.62,1877700.0,26.7839,26.7914,26.619,26.6865,1877700.0
2013-08-26 15:30:00,35.62,35.7,35.58,35.68,2565100.0,26.6865,26.7464,26.6565,26.7314,2565100.0
2013-08-27 09:30:00,35.37,35.4,35.21,35.23,3400000.0,26.4992,26.5216,26.3793,26.3943,3400000.0
2013-08-27 10:00:00,35.24,35.31,35.14,35.15,1884100.0,26.4018,26.4542,26.3269,26.3343,1884100.0
2013-08-27 10:30:00,35.15,35.21,35.06,35.13,3183300.0,26.3343,26.3793,26.2669,26.3194,3183300.0
2013-08-27 11:00:00,35.12,35.18,35.07,35.14,1486300.0,26.3119,26.3568,26.2744,26.3269,1486300.0
2013-08-27 11:30:00,35.15,35.16,35.07,35.12,1161600.0,26.3343,26.3418,26.2744,26.3119,1161600.0
2013-08-27 12:00:00,35.12,35.15,35.06,35.08,1700300.0,26.3119,26.3343,26.2669,26.2819,1700300.0
2013-08-27 12:30:00,35.08,35.14,35.07,35.11,703200.0,26.2819,26.3269,26.2744,26.3044,703200.0
2013-08-27 13:00:00,35.11,35.14,35.07,35.08,755100.0,26.3044,26.3269,26.2744,26.2819,755100.0
2013-08-27 13:30:00,35.07,35.12,35.06,35.09,868300.0,26.2744,26.3119,26.2669,26.2894,868300.0
2013-08-27 14:00:00,35.09,35.12,35.05,35.07,1327100.0,26.2894,26.3119,26.2594,26.2744,1327100.0
2013-08-27 14:30:00,35.06,35.11,35.02,35.05,1293600.0,26.2669,26.3044,26.2369,26.2594,1293600.0
2013-08-27 15:00:00,35.05,35.08,34.95,34.98,3064600.0,26.2594,26.2819,26.1845,26.207,3064600.0
2013-08-27 15:30:00,34.99,35.08,34.95,35.06,5663800.0,26.2145,26.2819,26.1845,26.2669,5663800.0
2013-08-28 09:30:00,34.86,34.97,34.72,34.91,2141100.0,26.1171,26.1995,26.0122,26.1545,2141100.0
2013-08-28 10:00:00,34.91,35.04,34.9,35.01,1620800.0,26.1545,26.2519,26.147,26.2295,1620800.0
2013-08-28 10:30:00,35.01,35.05,34.94,35.05,906000.0,26.2295,26.2594,26.177,26.2594,906000.0
2013-08-28 11:00:00,35.04,35.12,35.03,35.06,1020100.0,26.2519,26.3119,26.2444,26.2669,1020100.0
2013-08-28 11:30:00,35.07,35.18,35.03,35.18,642900.0,26.2744,26.3568,26.2444,26.3568,642900.0
2013-08-28 12:00:00,35.18,35.21,35.11,35.17,1222800.0,26.3568,26.3793,26.3044,26.3493,1222800.0
2013-08-28 12:30:00,35.17,35.25,35.17,35.24,755700.0,26.3493,26.4093,26.3493,26.4018,755700.0
2013-08-28 13:00:00,35.24,35.27,35.12,35.17,382600.0,26.4018,26.4242,26.3119,26.3493,382600.0
2013-08-28 13:30:00,35.17,35.18,35.11,35.13,414900.0,26.3493,26.3568,26.3044,26.3194,414900.0
2013-08-28 14:00:00,35.13,35.15,35.03,35.03,393200.0,26.3194,26.3343,26.2444,26.2444,393200.0
2013-08-28 14:30:00,35.03,35.04,34.94,34.97,660700.0,26.2444,26.2519,26.177,26.1995,660700.0
2013-08-28 15:00:00,34.97,35.07,34.95,35.04,551600.0,26.1995,26.2744,26.1845,26.2519,551600.0
2013-08-28 15:30:00,35.03,35.06,34.94,35.01,1687400.0,26.2444,26.2669,26.177,26.2295,1687400.0
2013-08-29 09:30:00,35.13,35.34,35.11,35.28,1640700.0,26.3194,26.4767,26.3044,26.4317,1640700.0
2013-08-29 10:00:00,35.28,35.37,35.28,35.29,1353800.0,26.4317,26.4992,26.4317,26.4392,1353800.0
2013-08-29 10:30:00,35.28,35.42,35.28,35.39,1540300.0,26.4317,26.5366,26.4317,26.5142,1540300.0
2013-08-29 11:00:00,35.39,35.44,35.35,35.44,783700.0,26.5142,26.5516,26.4842,26.5516,783700.0
2013-08-29 11:30:00,35.44,35.45,35.38,35.39,284200.0,26.5516,26.5591,26.5067,26.5142,284200.0
2013-08-29 12:00:00,35.39,35.39,35.3,35.32,806800.0,26.5142,26.5142,26.4467,26.4617,806800.0
2013-08-29 12:30:00,35.31,35.32,35.17,35.18,1018600.0,26.4542,26.4617,26.3493,26.3568,1018600.0
2013-08-29 13:00:00,35.18,35.19,35.07,35.08,1330100.0,26.3568,26.3643,26.2744,26.2819,1330100.0
2013-08-29 13:30:00,35.07,35.12,35.03,35.07,952400.0,26.2744,26.3119,26.2444,26.2744,952400.0
2013-08-29 14:00:00,35.06,35.15,35.04,35.12,668100.0,26.2669,26.3343,26.2519,26.3119,668100.0
2013-08-29 14:30:00,35.12,35.17,35.11,35.14,604200.0,26.3119,26.3493,26.3044,26.3269,604200.0
2013-08-29 15:00:00,35.15,35.15,35.07,35.1,836700.0,26.3343,26.3343,26.2744,26.2969,836700.0
2013-08-29 15:30:00,35.09,35.14,35.05,35.12,2356900.0,26.2894,26.3269,26.2594,26.3119,2356900.0
2013-08-30 09:30:00,35.1,35.16,34.89,34.91,3023900.0,26.2969,26.3418,26.1396,26.1545,3023900.0
2013-08-30 10:00:00,34.91,34.94,34.83,34.89,1426600.0,26.1545,26.177,26.0946,26.1396,1426600.0
2013-08-30 10:30:00,34.89,34.94,34.8,34.88,1026600.0,26.1396,26.177,26.0721,26.1321,1026600.0
2013-08-30 11:00:00,34.87,35.02,34.85,34.98,820900.0,26.1246,26.2369,26.1096,26.207,820900.0
2013-08-30 11:30:00,34.98,35.07,34.95,35.02,621100.0,26.207,26.2744,26.1845,26.2369,621100.0
2013-08-30 12:00:00,35.02,35.13,35.0,35.13,1183000.0,26.2369,26.3194,26.222,26.3194,1183000.0
2013-08-30 12:30:00,35.13,35.16,35.09,35.15,632800.0,26.3194,26.3418,26.2894,26.3343,632800.0
2013-08-30 13:00:00,35.15,35.22,34.99,35.16,799800.0,26.3343,26.3868,26.2145,26.3418,799800.0
2013-08-30 13:30:00,35.16,35.16,35.05,35.06,602900.0,26.3418,26.3418,26.2594,26.2669,602900.0
2013-08-30 14:00:00,35.06,35.06,34.99,35.06,971000.0,26.2669,26.2669,26.2145,26.2669,971000.0
2013-08-30 14:30:00,35.05,35.17,35.04,35.14,674400.0,26.2594,26.3493,26.2519,26.3269,674400.0
2013-08-30 15:00:00,35.14,35.19,35.11,35.14,485100.0,26.3269,26.3643,26.3044,26.3269,485100.0
2013-08-30 15:30:00,35.14,35.18,35.03,35.13,2234000.0,26.3269,26.3568,26.2444,26.3194,2234000.0
2013-09-03 09:30:00,36.53,36.69,36.45,36.48,4167600.0,27.3682,27.4881,27.3083,27.3308,4167600.0
2013-09-03 10:00:00,36.48,36.5,36.37,36.4,1573600.0,27.3308,27.3458,27.2484,27.2708,1573600.0
2013-09-03 10:30:00,36.4,36.5,36.39,36.42,857600.0,27.2708,27.3458,27.2634,27.2858,857600.0
2013-09-03 11:00:00,36.42,36.46,36.27,36.27,922100.0,27.2858,27.3158,27.1734,27.1734,922100.0
2013-09-03 11:30:00,36.29,36.36,36.27,36.33,1140100.0,27.1884,27.2409,27.1734,27.2184,1140100.0
2013-09-03 12:00:00,36.33,36.37,36.25,36.29,1015300.0,27.2184,27.2484,27.1585,27.1884,1015300.0
2013-09-03 12:30:00,36.29,36.34,36.21,36.21,694000.0,27.1884,27.2259,27.1285,27.1285,694000.0
2013-09-03 13:00:00,36.21,36.29,36.19,36.27,738300.0,27.1285,27.1884,27.1135,27.1734,738300.0
2013-09-03 13:30:00,36.27,36.32,36.22,36.25,818700.0,27.1734,27.2109,27.136,27.1585,818700.0
2013-09-03 14:00:00,36.25,36.33,36.23,36.32,888200.0,27.1585,27.2184,27.1435,27.2109,888200.0
2013-09-03 14:30:00,36.32,36.33,36.2,36.28,758200.0,27.2109,27.2184,27.121,27.1809,758200.0
2013-09-03 15:00:00,36.28,36.34,36.23,36.23,1366900.0,27.1809,27.2259,27.1435,27.1435,1366900.0
2013-09-03 15:30:00,36.23,36.28,36.21,36.25,4617500.0,27.1435,27.1809,27.1285,27.1585,4617500.0
2013-09-04 09:30:00,36.63,36.76,36.51,36.73,1707800.0,27.4432,27.5406,27.3533,27.5181,1707800.0
2013-09-04 10:00:00,36.74,36.81,36.74,36.8,1481800.0,27.5256,27.578,27.5256,27.5705,1481800.0
2013-09-04 10:30:00,36.8,36.85,36.73,36.83,992300.0,27.5705,27.608,27.5181,27.593,992300.0
2013-09-04 11:00:00,36.84,36.9,36.83,36.83,855700.0,27.6005,27.6454,27.593,27.593,855700.0
2013-09-04 11:30:00,36.84,36.93,36.84,36.93,640500.0,27.6005,27.6679,27.6005,27.6679,640500.0
2013-09-04 12:00:00,36.93,36.94,36.8,36.83,824600.0,27.6679,27.6754,27.5705,27.593,824600.0
2013-09-04 12:30:00,36.82,36.86,36.79,36.8,499600.0,27.5855,27.6155,27.563,27.5705,499600.0
2013-09-04 13:00:00,36.8,36.84,36.78,36.81,577000.0,27.5705,27.6005,27.5555,27.578,577000.0
2013-09-04 13:30:00,36.81,36.86,36.79,36.84,797200.0,27.578,27.6155,27.563,27.6005,797200.0
2013-09-04 14:00:00,36.85,36.92,36.83,36.91,930800.0,27.608,27.6604,27.593,27.6529,930800.0
2013-09-04 14:30:00,36.91,36.92,36.85,36.88,771400.0,27.6529,27.6604,27.608,27.6305,771400.0
2013-09-04 15:00:00,36.89,36.91,36.79,36.83,1189300.0,27.638,27.6529,27.563,27.593,1189300.0
2013-09-04 15:30:00,36.84,36.85,36.77,36.83,3547100.0,27.6005,27.608,27.548,27.593,3547100.0
2013-09-05 09:30:00,37.05,37.16,36.99,37.12,2084600.0,27.7578,27.8402,27.7129,27.8103,2084600.0
2013-09-05 10:00:00,37.11,37.15,37.05,37.12,1260200.0,27.8028,27.8327,27.7578,27.8103,1260200.0
2013-09-05 10:30:00,37.12,37.15,37.06,37.07,1436200.0,27.8103,27.8327,27.7653,27.7728,1436200.0
2013-09-05 11:00:00,37.07,37.15,37.05,37.12,1246500.0,27.7728,27.8327,27.7578,27.8103,1246500.0
2013-09-05 11:30:00,37.13,37.27,37.12,37.26,1330300.0,27.8178,27.9226,27.8103,27.9152,1330300.0
2013-09-05 12:00:00,37.25,37.28,37.2,37.22,774600.0,27.9077,27.9301,27.8702,27.8852,774600.0
2013-09-05 12:30:00,37.22,37.23,37.13,37.19,750000.0,27.8852,27.8927,27.8178,27.8627,750000.0
2013-09-05 13:00:00,37.18,37.22,37.16,37.17,460400.0,27.8552,27.8852,27.8402,27.8477,460400.0
2013-09-05 13:30:00,37.18,37.26,37.14,37.22,1181600.0,27.8552,27.9152,27.8253,27.8852,1181600.0
2013-09-05 14:00:00,37.21,37.27,37.21,37.25,565900.0,27.8777,27.9226,27.8777,27.9077,565900.0
2013-09-05 14:30:00,37.25,37.33,37.25,37.33,1002300.0,27.9077,27.9676,27.9077,27.9676,1002300.0
2013-09-05 15:00:00,37.33,37.33,37.27,37.3,710300.0,27.9676,27.9676,27.9226,27.9451,710300.0
2013-09-05 15:30:00,37.29,37.3,37.21,37.22,3595800.0,27.9376,27.9451,27.8777,27.8852,3595800.0
2013-09-06 09:30:00,37.49,37.59,37.16,37.23,3393900.0,28.0875,28.1624,27.8402,27.8927,3393900.0
2013-09-06 10:00:00,37.22,37.34,37.09,37.34,1933000.0,27.8852,27.9751,27.7878,27.9751,1933000.0
2013-09-06 10:30:00,37.34,37.5,37.33,37.48,1123000.0,27.9751,28.095,27.9676,28.08,1123000.0
2013-09-06 11:00:00,37.49,37.57,37.49,37.54,1146700.0,28.0875,28.1474,28.0875,28.1249,1146700.0
2013-09-06 11:30:00,37.54,37.58,37.53,37.56,787000.0,28.1249,28.1549,28.1174,28.1399,787000.0
2013-09-06 12:00:00,37.56,37.6,37.54,37.54,668800.0,28.1399,28.1699,28.1249,28.1249,668800.0
2013-09-06 12:30:00,37.55,37.55,37.5,37.54,884600.0,28.1324,28.1324,28.095,28.1249,884600.0
2013-09-06 13:00:00,37.54,37.61,37.54,37.59,926300.0,28.1249,28.1774,28.1249,28.1624,926300.0
2013-09-06 13:30:00,37.59,37.63,37.55,37.58,942300.0,28.1624,28.1924,28.1324,28.1549,942300.0
2013-09-06 14:00:00,37.59,37.6,37.53,37.55,876800.0,28.1624,28.1699,28.1174,28.1324,876800.0
2013-09-06 14:30:00,37.55,37.57,37.46,37.48,804800.0,28.1324,28.1474,28.065,28.08,804800.0
2013-09-06 15:00:00,37.47,37.5,37.39,37.43,737400.0,28.0725,28.095,28.0126,28.0425,737400.0
2013-09-06 15:30:00,37.42,37.43,37.34,37.37,1609900.0,28.035,28.0425,27.9751,27.9976,1609900.0
2013-09-09 09:30:00,37.81,37.94,37.78,37.91,3594900.0,28.3272,28.4246,28.3047,28.4021,3594900.0
2013-09-09 10:00:00,37.91,37.95,37.84,37.85,1927200.0,28.4021,28.4321,28.3497,28.3572,1927200.0
2013-09-09 10:30:00,37.85,37.95,37.84,37.95,1326200.0,28.3572,28.4321,28.3497,28.4321,1326200.0
2013-09-09 11:00:00,37.95,37.97,37.92,37.97,1178900.0,28.4321,28.4471,28.4096,28.4471,1178900.0
2013-09-09 11:30:00,37.97,38.09,37.95,38.07,1411900.0,28.4471,28.537,28.4321,28.522,1411900.0
2013-09-09 12:00:00,38.08,38.13,38.07,38.11,1018600.0,28.5295,28.567,28.522,28.552,1018600.0
2013-09-09 12:30:00,38.12,38.17,38.09,38.1,1452600.0,28.5595,28.5969,28.537,28.5445,1452600.0
2013-09-09 13:00:00,38.1,38.17,38.1,38.14,1199800.0,28.5445,28.5969,28.5445,28.5744,1199800.0
2013-09-09 13:30:00,38.14,38.23,38.13,38.23,1359500.0,28.5744,28.6419,28.567,28.6419,1359500.0
2013-09-09 14:00:00,38.23,38.29,38.22,38.28,2061300.0,28.6419,28.6868,28.6344,28.6793,2061300.0
2013-09-09 14:30:00,38.29,38.32,38.25,38.29,2032400.0,28.6868,28.7093,28.6569,28.6868,2032400.0
2013-09-09 15:00:00,38.3,38.33,38.27,38.33,2692000.0,28.6943,28.7168,28.6718,28.7168,2692000.0
2013-09-09 15:30:00,38.32,38.35,38.24,38.27,6178800.0,28.7093,28.7318,28.6494,28.6718,6178800.0
2013-09-10 09:30:00,38.6,38.7,38.49,38.66,4083100.0,28.9191,28.994,28.8367,28.964,4083100.0
2013-09-10 10:00:00,38.66,38.78,38.65,38.73,2626400.0,28.964,29.0539,28.9565,29.0165,2626400.0
2013-09-10 10:30:00,38.75,38.8,38.74,38.77,2510200.0,29.0315,29.0689,29.024,29.0464,2510200.0
2013-09-10 11:00:00,38.77,38.81,38.67,38.7,2671600.0,29.0464,29.0764,28.9715,28.994,2671600.0
2013-09-10 11:30:00,38.7,38.71,38.57,38.57,1341300.0,28.994,29.0015,28.8966,28.8966,1341300.0
2013-09-10 12:00:00,38.58,38.75,38.57,38.74,1862000.0,28.9041,29.0315,28.8966,29.024,1862000.0
2013-09-10 12:30:00,38.73,38.75,38.7,38.75,759200.0,29.0165,29.0315,28.994,29.0315,759200.0
2013-09-10 13:00:00,38.74,38.77,38.69,38.75,749200.0,29.024,29.0464,28.9865,29.0315,749200.0
2013-09-10 13:30:00,38.76,38.76,38.71,38.73,558600.0,29.039,29.039,29.0015,29.0165,558600.0
2013-09-10 14:00:00,38.73,38.81,38.69,38.8,1749000.0,29.0165,29.0764,28.9865,29.0689,1749000.0
2013-09-10 14:30:00,38.8,38.84,38.77,38.8,2766800.0,29.0689,29.0989,29.0464,29.0689,2766800.0
2013-09-10 15:00:00,38.8,38.86,38.76,38.85,1770900.0,29.0689,29.1139,29.039,29.1064,1770900.0
2013-09-10 15:30:00,38.85,38.88,38.76,38.8,4069400.0,29.1064,29.1289,29.039,29.0689,4069400.0
2013-09-11 09:30:00,38.37,38.4,38.27,38.31,2168300.0,28.7468,28.7692,28.6718,28.7018,2168300.0
2013-09-11 10:00:00,38.31,38.39,38.29,38.34,1859800.0,28.7018,28.7617,28.6868,28.7243,1859800.0
2013-09-11 10:30:00,38.34,38.35,38.27,38.34,1513800.0,28.7243,28.7318,28.6718,28.7243,1513800.0
2013-09-11 11:00:00,38.35,38.46,38.35,38.44,1259400.0,28.7318,28.8142,28.7318,28.7992,1259400.0
2013-09-11 11:30:00,38.43,38.52,38.43,38.51,797100.0,28.7917,28.8591,28.7917,28.8517,797100.0
2013-09-11 12:00:00,38.51,38.53,38.47,38.52,458800.0,28.8517,28.8666,28.8217,28.8591,458800.0
2013-09-11 12:30:00,38.53,38.54,38.48,38.52,564200.0,28.8666,28.8741,28.8292,28.8591,564200.0
2013-09-11 13:00:00,38.52,38.56,38.5,38.56,354700.0,28.8591,28.8891,28.8442,28.8891,354700.0
2013-09-11 13:30:00,38.56,38.59,38.52,38.55,933000.0,28.8891,28.9116,28.8591,28.8816,933000.0
2013-09-11 14:00:00,38.56,38.59,38.52,38.57,569400.0,28.8891,28.9116,28.8591,28.8966,569400.0
2013-09-11 14:30:00,38.57,38.58,38.51,38.52,449200.0,28.8966,28.9041,28.8517,28.8591,449200.0
2013-09-11 15:00:00,38.53,38.57,38.47,38.5,906300.0,28.8666,28.8966,28.8217,28.8442,906300.0
2013-09-11 15:30:00,38.5,38.55,38.48,38.5,2405600.0,28.8442,28.8816,28.8292,28.8442,2405600.0
2013-09-12 09:30:00,38.45,38.48,38.24,38.3,1996300.0,28.8067,28.8292,28.6494,28.6943,1996300.0
2013-09-12 10:00:00,38.3,38.39,38.26,38.39,1125000.0,28.6943,28.7617,28.6644,28.7617,1125000.0
2013-09-12 10:30:00,38.39,38.41,38.34,38.34,1167700.0,28.7617,28.7767,28.7243,28.7243,1167700.0
2013-09-12 11:00:00,38.34,38.38,38.27,38.29,810900.0,28.7243,28.7543,28.6718,28.6868,810900.0
2013-09-12 11:30:00,38.28,38.32,38.12,38.14,2200200.0,28.6793,28.7093,28.5595,28.5744,2200200.0
2013-09-12 12:00:00,38.15,38.15,38.03,38.05,1231300.0,28.5819,28.5819,28.492,28.507,1231300.0
2013-09-12 12:30:00,38.05,38.06,37.99,38.04,2812300.0,28.507,28.5145,28.4621,28.4995,2812300.0
2013-09-12 13:00:00,38.04,38.14,37.99,38.13,953500.0,28.4995,28.5744,28.4621,28.567,953500.0
2013-09-12 13:30:00,38.13,38.16,38.11,38.13,377200.0,28.567,28.5894,28.552,28.567,377200.0
2013-09-12 14:00:00,38.13,38.13,38.1,38.13,555300.0,28.567,28.567,28.5445,28.567,555300.0
2013-09-12 14:30:00,38.13,38.18,38.07,38.16,734300.0,28.567,28.6044,28.522,28.5894,734300.0
2013-09-12 15:00:00,38.17,38.17,38.06,38.12,803400.0,28.5969,28.5969,28.5145,28.5595,803400.0
2013-09-12 15:30:00,38.12,38.12,38.03,38.1,3616500.0,28.5595,28.5595,28.492,28.5445,3616500.0
2013-09-13 09:30:00,37.96,38.04,37.92,38.03,1965500.0,28.4396,28.4995,28.4096,28.492,1965500.0
2013-09-13 10:00:00,38.02,38.03,37.94,37.97,1122100.0,28.4845,28.492,28.4246,28.4471,1122100.0
2013-09-13 10:30:00,37.97,38.05,37.97,38.04,603100.0,28.4471,28.507,28.4471,28.4995,603100.0
2013-09-13 11:00:00,38.03,38.13,38.02,38.11,603100.0,28.492,28.567,28.4845,28.552,603100.0
2013-09-13 11:30:00,38.12,38.16,38.09,38.13,508300.0,28.5595,28.5894,28.537,28.567,508300.0
2013-09-13 12:00:00,38.14,38.2,38.13,38.18,648200.0,28.5744,28.6194,28.567,28.6044,648200.0
2013-09-13 12:30:00,38.18,38.19,38.11,38.12,423800.0,28.6044,28.6119,28.552,28.5595,423800.0
2013-09-13 13:00:00,38.11,38.15,38.11,38.15,331300.0,28.552,28.5819,28.552,28.5819,331300.0
2013-09-13 13:30:00,38.15,38.17,38.11,38.16,239600.0,28.5819,28.5969,28.552,28.5894,239600.0
2013-09-13 14:00:00,38.17,38.19,38.14,38.16,175300.0,28.5969,28.6119,28.5744,28.5894,175300.0
2013-09-13 14:30:00,38.16,38.19,38.14,38.19,366900.0,28.5894,28.6119,28.5744,28.6119,366900.0
2013-09-13 15:00:00,38.19,38.25,38.18,38.23,706400.0,28.6119,28.6569,28.6044,28.6419,706400.0
2013-09-13 15:30:00,38.23,38.24,38.12,38.2,1562100.0,28.6419,28.6494,28.5595,28.6194,1562100.0
2013-09-16 09:30:00,38.76,38.82,38.67,38.7,1999000.0,29.039,29.0839,28.9715,28.994,1999000.0
2013-09-16 10:00:00,38.7,38.72,38.61,38.66,2184200.0,28.994,29.009,28.9266,28.964,2184200.0
2013-09-16 10:30:00,38.66,38.71,38.64,38.65,861000.0,28.964,29.0015,28.949,28.9565,861000.0
2013-09-16 11:00:00,38.65,38.67,38.6,38.65,773600.0,28.9565,28.9715,28.9191,28.9565,773600.0
2013-09-16 11:30:00,38.65,38.67,38.64,38.66,781600.0,28.9565,28.9715,28.949,28.964,781600.0
2013-09-16 12:00:00,38.66,38.67,38.64,38.65,919200.0,28.964,28.9715,28.949,28.9565,919200.0
2013-09-16 12:30:00,38.65,38.65,38.58,38.59,612500.0,28.9565,28.9565,28.9041,28.9116,612500.0
2013-09-16 13:00:00,38.58,38.61,38.56,38.57,289000.0,28.9041,28.9266,28.8891,28.8966,289000.0
2013-09-16 13:30:00,38.57,38.57,38.47,38.54,710700.0,28.8966,28.8966,28.8217,28.8741,710700.0
2013-09-16 14:00:00,38.54,38.54,38.45,38.46,877400.0,28.8741,28.8741,28.8067,28.8142,877400.0
2013-09-16 14:30:00,38.47,38.48,38.41,38.44,677700.0,28.8217,28.8292,28.7767,28.7992,677700.0
2013-09-16 15:00:00,38.44,38.54,38.43,38.47,554200.0,28.7992,28.8741,28.7917,28.8217,554200.0
2013-09-16 15:30:00,38.46,38.64,38.4,38.58,3792100.0,28.8142,28.949,28.7692,28.9041,3792100.0
2013-09-17 09:30:00,38.44,38.5,38.4,38.43,1620800.0,28.7992,28.8442,28.7692,28.7917,1620800.0
2013-09-17 10:00:00,38.43,38.48,38.42,38.42,1087100.0,28.7917,28.8292,28.7842,28.7842,1087100.0
2013-09-17 10:30:00,38.43,38.46,38.41,38.43,956600.0,28.7917,28.8142,28.7767,28.7917,956600.0
2013-09-17 11:00:00,38.42,38.44,38.39,38.41,714700.0,28.7842,28.7992,28.7617,28.7767,714700.0
2013-09-17 11:30:00,38.42,38.42,38.34,38.35,447900.0,28.7842,28.7842,28.7243,28.7318,447900.0
2013-09-17 12:00:00,38.36,38.38,38.3,38.36,471200.0,28.7393,28.7543,28.6943,28.7393,471200.0
2013-09-17 12:30:00,38.36,38.39,38.36,38.38,319400.0,28.7393,28.7617,28.7393,28.7543,319400.0
2013-09-17 13:00:00,38.38,38.4,38.35,38.36,273300.0,28.7543,28.7692,28.7318,28.7393,273300.0
2013-09-17 13:30:00,38.36,38.37,38.34,38.35,398200.0,28.7393,28.7468,28.7243,28.7318,398200.0
2013-09-17 14:00:00,38.35,38.36,38.3,38.32,633300.0,28.7318,28.7393,28.6943,28.7093,633300.0
2013-09-17 14:30:00,38.32,38.37,38.32,38.33,503200.0,28.7093,28.7468,28.7093,28.7168,503200.0
2013-09-17 15:00:00,38.33,38.37,38.33,38.36,459500.0,28.7168,28.7468,28.7168,28.7393,459500.0
2013-09-17 15:30:00,38.36,38.43,38.31,38.41,1878900.0,28.7393,28.7917,28.7018,28.7767,1878900.0
2013-09-18 09:30:00,38.18,38.2,38.05,38.07,1608500.0,28.6044,28.6194,28.507,28.522,1608500.0
2013-09-18 10:00:00,38.07,38.13,38.01,38.03,704400.0,28.522,28.567,28.4771,28.492,704400.0
2013-09-18 10:30:00,38.03,38.09,38.02,38.09,613000.0,28.492,28.537,28.4845,28.537,613000.0
2013-09-18 11:00:00,38.09,38.12,38.08,38.09,437700.0,28.537,28.5595,28.5295,28.537,437700.0
2013-09-18 11:30:00,38.1,38.12,38.07,38.09,551600.0,28.5445,28.5595,28.522,28.537,551600.0
2013-09-18 12:00:00,38.08,38.1,38.07,38.09,190800.0,28.5295,28.5445,28.522,28.537,190800.0
2013-09-18 12:30:00,38.1,38.27,38.09,38.22,1013200.0,28.5445,28.6718,28.537,28.6344,1013200.0
2013-09-18 13:00:00,38.22,38.41,38.22,38.36,1279400.0,28.6344,28.7767,28.6344,28.7393,1279400.0
2013-09-18 13:30:00,38.36,38.37,38.24,38.25,675600.0,28.7393,28.7468,28.6494,28.6569,675600.0
2013-09-18 14:00:00,38.27,39.06,38.26,38.96,9108000.0,28.6718,29.2637,28.6644,29.1888,9108000.0
2013-09-18 14:30:00,38.95,39.11,38.8,39.1,2857400.0,29.1813,29.3012,29.0689,29.2937,2857400.0
2013-09-18 15:00:00,39.1,39.23,39.05,39.11,3542000.0,29.2937,29.3911,29.2562,29.3012,3542000.0
2013-09-18 15:30:00,39.11,39.19,39.02,39.18,4449200.0,29.3012,29.3611,29.2337,29.3536,4449200.0
2013-09-19 09:30:00,38.91,38.91,38.61,38.71,2711700.0,29.1513,29.1513,28.9266,29.0015,2711700.0
2013-09-19 10:00:00,38.71,38.74,38.65,38.68,2065800.0,29.0015,29.024,28.9565,28.979,2065800.0
2013-09-19 10:30:00,38.67,38.69,38.62,38.67,1466900.0,28.9715,28.9865,28.9341,28.9715,1466900.0
2013-09-19 11:00:00,38.67,38.73,38.64,38.73,786500.0,28.9715,29.0165,28.949,29.0165,786500.0
2013-09-19 11:30:00,38.72,38.77,38.68,38.77,672100.0,29.009,29.0464,28.979,29.0464,672100.0
2013-09-19 12:00:00,38.78,38.89,38.77,38.87,930800.0,29.0539,29.1363,29.0464,29.1214,930800.0
2013-09-19 12:30:00,38.87,38.9,38.84,38.85,1215500.0,29.1214,29.1438,29.0989,29.1064,1215500.0
2013-09-19 13:00:00,38.86,38.9,38.77,38.87,1041400.0,29.1139,29.1438,29.0464,29.1214,1041400.0
2013-09-19 13:30:00,38.87,38.88,38.75,38.79,469100.0,29.1214,29.1289,29.0315,29.0614,469100.0
2013-09-19 14:00:00,38.78,38.88,38.74,38.86,432400.0,29.0539,29.1289,29.024,29.1139,432400.0
2013-09-19 14:30:00,38.86,38.93,38.83,38.91,755100.0,29.1139,29.1663,29.0914,29.1513,755100.0
2013-09-19 15:00:00,38.91,39.03,38.91,39.01,1810100.0,29.1513,29.2412,29.1513,29.2263,1810100.0
2013-09-19 15:30:00,39.02,39.05,38.88,38.88,3768000.0,29.2337,29.2562,29.1289,29.1289,3768000.0
2013-09-20 09:30:00,39.01,39.05,38.6,38.66,2622300.0,29.2263,29.2562,28.9191,28.964,2622300.0
2013-09-20 10:00:00,38.67,38.7,38.53,38.62,1287600.0,28.9715,28.994,28.8666,28.9341,1287600.0
2013-09-20 10:30:00,38.62,38.69,38.61,38.66,806100.0,28.9341,28.9865,28.9266,28.964,806100.0
2013-09-20 11:00:00,38.66,38.66,38.59,38.64,838100.0,28.964,28.964,28.9116,28.949,838100.0
2013-09-20 11:30:00,38.64,38.65,38.48,38.48,1413300.0,28.949,28.9565,28.8292,28.8292,1413300.0
2013-09-20 12:00:00,38.48,38.52,38.46,38.5,538900.0,28.8292,28.8591,28.8142,28.8442,538900.0
2013-09-20 12:30:00,38.5,38.64,38.47,38.61,594000.0,28.8442,28.949,28.8217,28.9266,594000.0
2013-09-20 13:00:00,38.61,38.62,38.51,38.55,221500.0,28.9266,28.9341,28.8517,28.8816,221500.0
2013-09-20 13:30:00,38.54,38.58,38.49,38.5,369000.0,28.8741,28.9041,28.8367,28.8442,369000.0
2013-09-20 14:00:00,38.49,38.56,38.47,38.54,585200.0,28.8367,28.8891,28.8217,28.8741,585200.0
2013-09-20 14:30:00,38.54,38.55,38.47,38.52,416300.0,28.8741,28.8816,28.8217,28.8591,416300.0
2013-09-20 15:00:00,38.51,38.55,38.43,38.45,1544300.0,28.8517,28.8816,28.7917,28.8067,1544300.0
2013-09-20 15:30:00,38.46,38.52,38.4,38.43,4214100.0,28.8142,28.8591,28.7692,28.7917,4214100.0
2013-09-23 09:30:00,38.42,38.54,38.42,38.5,2102800.0,28.7842,28.8741,28.7842,28.8442,2102800.0
2013-09-23 10:00:00,38.5,38.65,38.5,38.63,1322700.0,28.8442,28.9565,28.8442,28.9416,1322700.0
2013-09-23 10:30:00,38.63,38.67,38.5,38.51,1119400.0,28.9416,28.9715,28.8442,28.8517,1119400.0
2013-09-23 11:00:00,38.5,38.56,38.48,38.52,530300.0,28.8442,28.8891,28.8292,28.8591,530300.0
2013-09-23 11:30:00,38.52,38.59,38.52,38.56,547500.0,28.8591,28.9116,28.8591,28.8891,547500.0
2013-09-23 12:00:00,38.56,38.68,38.56,38.67,652300.0,28.8891,28.979,28.8891,28.9715,652300.0
2013-09-23 12:30:00,38.68,38.72,38.63,38.7,678400.0,28.979,29.009,28.9416,28.994,678400.0
2013-09-23 13:00:00,38.7,38.71,38.62,38.7,368400.0,28.994,29.0015,28.9341,28.994,368400.0
2013-09-23 13:30:00,38.71,38.76,38.68,38.75,429400.0,29.0015,29.039,28.979,29.0315,429400.0
2013-09-23 14:00:00,38.75,38.79,38.71,38.72,426600.0,29.0315,29.0614,29.0015,29.009,426600.0
2013-09-23 14:30:00,38.72,38.79,38.71,38.74,768900.0,29.009,29.0614,29.0015,29.024,768900.0
2013-09-23 15:00:00,38.75,38.75,38.66,38.68,936600.0,29.0315,29.0315,28.964,28.979,936600.0
2013-09-23 15:30:00,38.67,38.72,38.63,38.66,1441600.0,28.9715,29.009,28.9416,28.964,1441600.0
2013-09-24 09:30:00,38.13,38.16,38.06,38.08,2297500.0,28.567,28.5894,28.5145,28.5295,2297500.0
2013-09-24 10:00:00,38.09,38.1,37.97,38.08,1510000.0,28.537,28.5445,28.4471,28.5295,1510000.0
2013-09-24 10:30:00,38.07,38.27,38.07,38.25,1827300.0,28.522,28.6718,28.522,28.6569,1827300.0
2013-09-24 11:00:00,38.26,38.35,38.26,38.28,828700.0,28.6644,28.7318,28.6644,28.6793,828700.0
2013-09-24 11:30:00,38.29,38.33,38.28,38.33,516500.0,28.6868,28.7168,28.6793,28.7168,516500.0
2013-09-24 12:00:00,38.33,38.34,38.27,38.27,492000.0,28.7168,28.7243,28.6718,28.6718,492000.0
2013-09-24 12:30:00,38.28,38.34,38.26,38.27,711100.0,28.6793,28.7243,28.6644,28.6718,711100.0
2013-09-24 13:00:00,38.27,38.3,38.26,38.27,331000.0,28.6718,28.6943,28.6644,28.6718,331000.0
2013-09-24 13:30:00,38.28,38.33,38.27,38.32,878200.0,28.6793,28.7168,28.6718,28.7093,878200.0
2013-09-24 14:00:00,38.32,38.32,38.22,38.24,512700.0,28.7093,28.7093,28.6344,28.6494,512700.0
2013-09-24 14:30:00,38.23,38.26,38.21,38.24,353300.0,28.6419,28.6644,28.6269,28.6494,353300.0
2013-09-24 15:00:00,38.24,38.3,38.19,38.26,681200.0,28.6494,28.6943,28.6119,28.6644,681200.0
2013-09-24 15:30:00,38.26,38.26,38.12,38.13,2579600.0,28.6644,28.6644,28.5595,28.567,2579600.0
2013-09-25 09:30:00,38.11,38.17,37.93,37.95,2161000.0,28.552,28.5969,28.4171,28.4321,2161000.0
2013-09-25 10:00:00,37.95,38.0,37.83,37.98,2012400.0,28.4321,28.4696,28.3422,28.4546,2012400.0
2013-09-25 10:30:00,37.98,38.06,37.98,38.01,1082500.0,28.4546,28.5145,28.4546,28.4771,1082500.0
2013-09-25 11:00:00,38.02,38.14,37.98,38.11,694300.0,28.4845,28.5744,28.4546,28.552,694300.0
2013-09-25 11:30:00,38.11,38.19,38.09,38.12,1018500.0,28.552,28.6119,28.537,28.5595,1018500.0
2013-09-25 12:00:00,38.12,38.12,38.01,38.05,1140000.0,28.5595,28.5595,28.4771,28.507,1140000.0
2013-09-25 12:30:00,38.05,38.07,38.0,38.04,381900.0,28.507,28.522,28.4696,28.4995,381900.0
2013-09-25 13:00:00,38.04,38.08,37.96,37.98,384000.0,28.4995,28.5295,28.4396,28.4546,384000.0
2013-09-25 13:30:00,37.98,37.98,37.8,37.89,1227000.0,28.4546,28.4546,28.3197,28.3871,1227000.0
2013-09-25 14:00:00,37.89,37.91,37.84,37.86,496500.0,28.3871,28.4021,28.3497,28.3647,496500.0
2013-09-25 14:30:00,37.86,37.94,37.82,37.88,543100.0,28.3647,28.4246,28.3347,28.3797,543100.0
2013-09-25 15:00:00,37.89,37.96,37.88,37.89,904500.0,28.3871,28.4396,28.3797,28.3871,904500.0
2013-09-25 15:30:00,37.9,37.94,37.88,37.92,2238500.0,28.3946,28.4246,28.3797,28.4096,2238500.0
2013-09-26 09:30:00,37.91,38.07,37.9,38.07,949900.0,28.4021,28.522,28.3946,28.522,949900.0
2013-09-26 10:00:00,38.06,38.06,37.92,37.99,2295000.0,28.5145,28.5145,28.4096,28.4621,2295000.0
2013-09-26 10:30:00,37.99,38.0,37.84,37.87,1226100.0,28.4621,28.4696,28.3497,28.3722,1226100.0
2013-09-26 11:00:00,37.87,37.91,37.8,37.88,571600.0,28.3722,28.4021,28.3197,28.3797,571600.0
2013-09-26 11:30:00,37.88,37.97,37.87,37.94,441800.0,28.3797,28.4471,28.3722,28.4246,441800.0
2013-09-26 12:00:00,37.94,37.96,37.89,37.94,406200.0,28.4246,28.4396,28.3871,28.4246,406200.0
2013-09-26 12:30:00,37.94,37.95,37.87,37.88,422600.0,28.4246,28.4321,28.3722,28.3797,422600.0
2013-09-26 13:00:00,37.89,37.95,37.89,37.91,774900.0,28.3871,28.4321,28.3871,28.4021,774900.0
2013-09-26 13:30:00,37.91,37.91,37.74,37.76,767600.0,28.4021,28.4021,28.2748,28.2898,767600.0
2013-09-26 14:00:00,37.76,37.77,37.67,37.75,1020400.0,28.2898,28.2972,28.2223,28.2823,1020400.0
2013-09-26 14:30:00,37.76,37.79,37.7,37.75,818400.0,28.2898,28.3122,28.2448,28.2823,818400.0
2013-09-26 15:00:00,37.75,37.81,37.73,37.75,806300.0,28.2823,28.3272,28.2673,28.2823,806300.0
2013-09-26 15:30:00,37.74,37.93,37.73,37.92,2298100.0,28.2748,28.4171,28.2673,28.4096,2298100.0
2013-09-27 09:30:00,37.62,37.71,37.6,37.65,1694500.0,28.1849,28.2523,28.1699,28.2073,1694500.0
2013-09-27 10:00:00,37.65,37.68,37.61,37.65,913200.0,28.2073,28.2298,28.1774,28.2073,913200.0
2013-09-27 10:30:00,37.64,37.68,37.58,37.61,790500.0,28.1998,28.2298,28.1549,28.1774,790500.0
2013-09-27 11:00:00,37.62,37.64,37.54,37.6,639000.0,28.1849,28.1998,28.1249,28.1699,639000.0
2013-09-27 11:30:00,37.59,37.65,37.57,37.61,312000.0,28.1624,28.2073,28.1474,28.1774,312000.0
2013-09-27 12:00:00,37.62,37.72,37.62,37.7,732900.0,28.1849,28.2598,28.1849,28.2448,732900.0
2013-09-27 12:30:00,37.7,37.72,37.6,37.61,403700.0,28.2448,28.2598,28.1699,28.1774,403700.0
2013-09-27 13:00:00,37.62,37.63,37.55,37.56,437300.0,28.1849,28.1924,28.1324,28.1399,437300.0
2013-09-27 13:30:00,37.56,37.64,37.55,37.59,327200.0,28.1399,28.1998,28.1324,28.1624,327200.0
2013-09-27 14:00:00,37.6,37.61,37.49,37.55,578800.0,28.1699,28.1774,28.0875,28.1324,578800.0
2013-09-27 14:30:00,37.54,37.6,37.52,37.55,414200.0,28.1249,28.1699,28.1099,28.1324,414200.0
2013-09-27 15:00:00,37.56,37.58,37.52,37.58,564100.0,28.1399,28.1549,28.1099,28.1549,564100.0
2013-09-27 15:30:00,37.57,37.69,37.57,37.66,3119400.0,28.1474,28.2373,28.1474,28.2148,3119400.0
2013-09-30 09:30:00,36.97,36.99,36.81,36.92,2479400.0,27.6979,27.7129,27.578,27.6604,2479400.0
2013-09-30 10:00:00,36.92,37.04,36.92,37.01,2096700.0,27.6604,27.7503,27.6604,27.7279,2096700.0
2013-09-30 10:30:00,37.01,37.11,37.0,37.08,1264000.0,27.7279,27.8028,27.7204,27.7803,1264000.0
2013-09-30 11:00:00,37.07,37.12,37.02,37.08,680900.0,27.7728,27.8103,27.7353,27.7803,680900.0
2013-09-30 11:30:00,37.08,37.13,37.08,37.13,725200.0,27.7803,27.8178,27.7803,27.8178,725200.0
2013-09-30 12:00:00,37.12,37.13,37.05,37.05,329500.0,27.8103,27.8178,27.7578,27.7578,329500.0
2013-09-30 12:30:00,37.06,37.09,37.05,37.06,274900.0,27.7653,27.7878,27.7578,27.7653,274900.0
2013-09-30 13:00:00,37.07,37.13,37.02,37.05,1209000.0,27.7728,27.8178,27.7353,27.7578,1209000.0
2013-09-30 13:30:00,37.06,37.12,37.0,37.01,1020900.0,27.7653,27.8103,27.7204,27.7279,1020900.0
2013-09-30 14:00:00,37.01,37.09,37.0,37.05,875800.0,27.7279,27.7878,27.7204,27.7578,875800.0
2013-09-30 14:30:00,37.05,37.1,37.04,37.05,649300.0,27.7578,27.7953,27.7503,27.7578,649300.0
2013-09-30 15:00:00,37.05,37.05,36.96,37.02,1624500.0,27.7578,27.7578,27.6904,27.7353,1624500.0
2013-09-30 15:30:00,37.03,37.11,36.99,37.06,3658300.0,27.7428,27.8028,27.7129,27.7653,3658300.0
2013-10-01 09:30:00,37.22,37.4,37.2,37.31,1380900.0,27.8852,28.02,27.8702,27.9526,1380900.0
2013-10-01 10:00:00,37.3,37.34,37.2,37.28,1358900.0,27.9451,27.9751,27.8702,27.9301,1358900.0
2013-10-01 10:30:00,37.28,37.42,37.27,37.41,1130600.0,27.9301,28.035,27.9226,28.0275,1130600.0
2013-10-01 11:00:00,37.41,37.46,37.38,37.38,1008800.0,28.0275,28.065,28.0051,28.0051,1008800.0
2013-10-01 11:30:00,37.38,37.52,37.38,37.44,1158100.0,28.0051,28.1099,28.0051,28.05,1158100.0
2013-10-01 12:00:00,37.44,37.5,37.4,37.48,524800.0,28.05,28.095,28.02,28.08,524800.0
2013-10-01 12:30:00,37.47,37.47,37.38,37.42,485300.0,28.0725,28.0725,28.0051,28.035,485300.0
2013-10-01 13:00:00,37.42,37.45,37.4,37.43,212000.0,28.035,28.0575,28.02,28.0425,212000.0
2013-10-01 13:30:00,37.43,37.44,37.39,37.43,649300.0,28.0425,28.05,28.0126,28.0425,649300.0
2013-10-01 14:00:00,37.43,37.43,37.34,37.38,405800.0,28.0425,28.0425,27.9751,28.0051,405800.0
2013-10-01 14:30:00,37.38,37.42,37.36,37.41,368200.0,28.0051,28.035,27.9901,28.0275,368200.0
2013-10-01 15:00:00,37.41,37.55,37.39,37.52,2597200.0,28.0275,28.1324,28.0126,28.1099,2597200.0
2013-10-01 15:30:00,37.52,37.61,37.52,37.57,6615600.0,28.1099,28.1774,28.1099,28.1474,6615600.0
2013-10-02 09:30:00,37.3,37.41,37.26,37.34,1490400.0,27.9451,28.0275,27.9152,27.9751,1490400.0
2013-10-02 10:00:00,37.34,37.35,37.22,37.33,886800.0,27.9751,27.9826,27.8852,27.9676,886800.0
2013-10-02 10:30:00,37.32,37.43,37.28,37.41,1041500.0,27.9601,28.0425,27.9301,28.0275,1041500.0
2013-10-02 11:00:00,37.4,37.49,37.4,37.45,833500.0,28.02,28.0875,28.02,28.0575,833500.0
2013-10-02 11:30:00,37.45,37.46,37.35,37.4,592300.0,28.0575,28.065,27.9826,28.02,592300.0
2013-10-02 12:00:00,37.39,37.47,37.39,37.42,347500.0,28.0126,28.0725,28.0126,28.035,347500.0
2013-10-02 12:30:00,37.42,37.47,37.4,37.43,1368900.0,28.035,28.0725,28.02,28.0425,1368900.0
2013-10-02 13:00:00,37.43,37.53,37.42,37.52,475600.0,28.0425,28.1174,28.035,28.1099,475600.0
2013-10-02 13:30:00,37.53,37.53,37.49,37.5,364500.0,28.1174,28.1174,28.0875,28.095,364500.0
2013-10-02 14:00:00,37.51,37.51,37.41,37.47,382200.0,28.1025,28.1025,28.0275,28.0725,382200.0
2013-10-02 14:30:00,37.46,37.48,37.38,37.41,557200.0,28.065,28.08,28.0051,28.0275,557200.0
2013-10-02 15:00:00,37.41,37.46,37.39,37.45,328300.0,28.0275,28.065,28.0126,28.0575,328300.0
2013-10-02 15:30:00,37.46,37.61,37.45,37.6,4607100.0,28.065,28.1774,28.0575,28.1699,4607100.0
2013-10-03 09:30:00,38.0,38.01,37.79,37.88,1915400.0,28.4696,28.4771,28.3122,28.3797,1915400.0
2013-10-03 10:00:00,37.88,37.88,37.7,37.75,1623600.0,28.3797,28.3797,28.2448,28.2823,1623600.0
2013-10-03 10:30:00,37.74,37.75,37.63,37.72,1182000.0,28.2748,28.2823,28.1924,28.2598,1182000.0
2013-10-03 11:00:00,37.72,37.74,37.64,37.64,484200.0,28.2598,28.2748,28.1998,28.1998,484200.0
2013-10-03 11:30:00,37.64,37.69,37.36,37.39,1624600.0,28.1998,28.2373,27.9901,28.0126,1624600.0
2013-10-03 12:00:00,37.38,37.45,37.31,37.38,2093400.0,28.0051,28.0575,27.9526,28.0051,2093400.0
2013-10-03 12:30:00,37.37,37.57,37.36,37.55,946100.0,27.9976,28.1474,27.9901,28.1324,946100.0
2013-10-03 13:00:00,37.55,37.68,37.52,37.67,572900.0,28.1324,28.2298,28.1099,28.2223,572900.0
2013-10-03 13:30:00,37.67,37.69,37.58,37.67,581100.0,28.2223,28.2373,28.1549,28.2223,581100.0
2013-10-03 14:00:00,37.67,37.67,37.52,37.62,904300.0,28.2223,28.2223,28.1099,28.1849,904300.0
2013-10-03 14:30:00,37.61,37.66,37.55,37.61,621200.0,28.1774,28.2148,28.1324,28.1774,621200.0
2013-10-03 15:00:00,37.6,37.64,37.57,37.64,468200.0,28.1699,28.1998,28.1474,28.1998,468200.0
2013-10-03 15:30:00,37.63,37.68,37.5,37.54,2756900.0,28.1924,28.2298,28.095,28.1249,2756900.0
2013-10-04 09:30:00,37.84,37.98,37.83,37.94,1350300.0,28.3497,28.4546,28.3422,28.4246,1350300.0
2013-10-04 10:00:00,37.95,38.03,37.93,38.01,1626200.0,28.4321,28.492,28.4171,28.4771,1626200.0
2013-10-04 10:30:00,38.02,38.09,37.94,37.95,1444900.0,28.4845,28.537,28.4246,28.4321,1444900.0
2013-10-04 11:00:00,37.96,37.98,37.86,37.89,1363900.0,28.4396,28.4546,28.3647,28.3871,1363900.0
2013-10-04 11:30:00,37.89,38.01,37.89,37.98,471800.0,28.3871,28.4771,28.3871,28.4546,471800.0
2013-10-04 12:00:00,37.98,38.08,37.96,38.06,508700.0,28.4546,28.5295,28.4396,28.5145,508700.0
2013-10-04 12:30:00,38.07,38.09,38.04,38.06,366400.0,28.522,28.537,28.4995,28.5145,366400.0
2013-10-04 13:00:00,38.06,38.08,38.04,38.07,280700.0,28.5145,28.5295,28.4995,28.522,280700.0
2013-10-04 13:30:00,38.07,38.11,38.03,38.04,333900.0,28.522,28.552,28.492,28.4995,333900.0
2013-10-04 14:00:00,38.04,38.11,38.03,38.09,527600.0,28.4995,28.552,28.492,28.537,527600.0
2013-10-04 14:30:00,38.1,38.19,38.09,38.14,764700.0,28.5445,28.6119,28.537,28.5744,764700.0
2013-10-04 15:00:00,38.15,38.16,37.99,38.04,1374300.0,28.5819,28.5894,28.4621,28.4995,1374300.0
2013-10-04 15:30:00,38.03,38.05,37.94,38.03,2141900.0,28.492,28.507,28.4246,28.492,2141900.0
2013-10-07 09:30:00,37.38,37.59,37.38,37.54,1698400.0,28.0051,28.1624,28.0051,28.1249,1698400.0
2013-10-07 10:00:00,37.54,37.69,37.51,37.65,950000.0,28.1249,28.2373,28.1025,28.2073,950000.0
2013-10-07 10:30:00,37.65,37.69,37.63,37.68,569400.0,28.2073,28.2373,28.1924,28.2298,569400.0
2013-10-07 11:00:00,37.69,37.7,37.64,37.69,524300.0,28.2373,28.2448,28.1998,28.2373,524300.0
2013-10-07 11:30:00,37.69,37.74,37.68,37.7,331600.0,28.2373,28.2748,28.2298,28.2448,331600.0
2013-10-07 12:00:00,37.71,37.72,37.65,37.66,410100.0,28.2523,28.2598,28.2073,28.2148,410100.0
2013-10-07 12:30:00,37.65,37.69,37.59,37.62,275700.0,28.2073,28.2373,28.1624,28.1849,275700.0
2013-10-07 13:00:00,37.63,37.71,37.63,37.68,193500.0,28.1924,28.2523,28.1924,28.2298,193500.0
2013-10-07 13:30:00,37.68,37.75,37.66,37.75,200400.0,28.2298,28.2823,28.2148,28.2823,200400.0
2013-10-07 14:00:00,37.75,37.78,37.68,37.71,540000.0,28.2823,28.3047,28.2298,28.2523,540000.0
2013-10-07 14:30:00,37.7,37.73,37.66,37.71,291200.0,28.2448,28.2673,28.2148,28.2523,291200.0
2013-10-07 15:00:00,37.71,37.73,37.64,37.66,418400.0,28.2523,28.2673,28.1998,28.2148,418400.0
2013-10-07 15:30:00,37.66,37.69,37.54,37.59,2834200.0,28.2148,28.2373,28.1249,28.1624,2834200.0
2013-10-08 09:30:00,37.92,38.01,37.85,37.97,1280600.0,28.4096,28.4771,28.3572,28.4471,1280600.0
2013-10-08 10:00:00,37.98,38.0,37.91,37.97,862700.0,28.4546,28.4696,28.4021,28.4471,862700.0
2013-10-08 10:30:00,37.97,37.98,37.78,37.8,1131700.0,28.4471,28.4546,28.3047,28.3197,1131700.0
2013-10-08 11:00:00,37.8,37.83,37.72,37.76,739700.0,28.3197,28.3422,28.2598,28.2898,739700.0
2013-10-08 11:30:00,37.76,37.76,37.63,37.71,902200.0,28.2898,28.2898,28.1924,28.2523,902200.0
2013-10-08 12:00:00,37.7,37.72,37.59,37.6,853600.0,28.2448,28.2598,28.1624,28.1699,853600.0
2013-10-08 12:30:00,37.6,37.65,37.54,37.65,811600.0,28.1699,28.2073,28.1249,28.2073,811600.0
2013-10-08 13:00:00,37.65,37.67,37.55,37.62,478200.0,28.2073,28.2223,28.1324,28.1849,478200.0
2013-10-08 13:30:00,37.62,37.65,37.57,37.59,494400.0,28.1849,28.2073,28.1474,28.1624,494400.0
2013-10-08 14:00:00,37.59,37.63,37.5,37.61,1110800.0,28.1624,28.1924,28.095,28.1774,1110800.0
2013-10-08 14:30:00,37.61,37.62,37.48,37.55,1356300.0,28.1774,28.1849,28.08,28.1324,1356300.0
2013-10-08 15:00:00,37.55,37.66,37.5,37.65,693200.0,28.1324,28.2148,28.095,28.2073,693200.0
2013-10-08 15:30:00,37.64,37.67,37.48,37.53,2849100.0,28.1998,28.2223,28.08,28.1174,2849100.0
2013-10-09 09:30:00,37.71,37.74,37.53,37.66,1060800.0,28.2523,28.2748,28.1174,28.2148,1060800.0
2013-10-09 10:00:00,37.65,37.71,37.5,37.66,1541800.0,28.2073,28.2523,28.095,28.2148,1541800.0
2013-10-09 10:30:00,37.66,37.72,37.53,37.56,1152400.0,28.2148,28.2598,28.1174,28.1399,1152400.0
2013-10-09 11:00:00,37.56,37.61,37.38,37.45,1482400.0,28.1399,28.1774,28.0051,28.0575,1482400.0
2013-10-09 11:30:00,37.45,37.57,37.42,37.53,1242600.0,28.0575,28.1474,28.035,28.1174,1242600.0
2013-10-09 12:00:00,37.54,37.6,37.51,37.55,1657300.0,28.1249,28.1699,28.1025,28.1324,1657300.0
2013-10-09 12:30:00,37.55,37.63,37.52,37.52,1076800.0,28.1324,28.1924,28.1099,28.1099,1076800.0
2013-10-09 13:00:00,37.53,37.79,37.53,37.75,1678700.0,28.1174,28.3122,28.1174,28.2823,1678700.0
2013-10-09 13:30:00,37.75,37.78,37.67,37.73,945900.0,28.2823,28.3047,28.2223,28.2673,945900.0
2013-10-09 14:00:00,37.73,37.76,37.61,37.72,1199400.0,28.2673,28.2898,28.1774,28.2598,1199400.0
2013-10-09 14:30:00,37.73,37.85,37.71,37.84,2322000.0,28.2673,28.3572,28.2523,28.3497,2322000.0
2013-10-09 15:00:00,37.84,37.86,37.8,37.82,1449200.0,28.3497,28.3647,28.3197,28.3347,1449200.0
2013-10-09 15:30:00,37.81,37.87,37.62,37.73,2683400.0,28.3272,28.3722,28.1849,28.2673,2683400.0
2013-10-10 09:30:00,37.72,37.89,37.72,37.87,3520000.0,28.2598,28.3871,28.2598,28.3722,3520000.0
2013-10-10 10:00:00,37.87,37.97,37.87,37.96,1773400.0,28.3722,28.4471,28.3722,28.4396,1773400.0
2013-10-10 10:30:00,37.96,38.08,37.93,37.96,2235600.0,28.4396,28.5295,28.4171,28.4396,2235600.0
2013-10-10 11:00:00,37.96,38.0,37.9,37.97,853000.0,28.4396,28.4696,28.3946,28.4471,853000.0
2013-10-10 11:30:00,37.98,38.11,37.94,38.09,783200.0,28.4546,28.552,28.4246,28.537,783200.0
2013-10-10 12:00:00,38.09,38.11,38.07,38.08,426800.0,28.537,28.552,28.522,28.5295,426800.0
2013-10-10 12:30:00,38.08,38.15,38.07,38.11,1096700.0,28.5295,28.5819,28.522,28.552,1096700.0
2013-10-10 13:00:00,38.11,38.11,38.0,38.01,486500.0,28.552,28.552,28.4696,28.4771,486500.0
2013-10-10 13:30:00,38.01,38.11,37.98,38.08,438800.0,28.4771,28.552,28.4546,28.5295,438800.0
2013-10-10 14:00:00,38.08,38.08,37.98,37.98,336200.0,28.5295,28.5295,28.4546,28.4546,336200.0
2013-10-10 14:30:00,37.98,38.0,37.94,37.98,462600.0,28.4546,28.4696,28.4246,28.4546,462600.0
2013-10-10 15:00:00,37.98,38.18,37.98,38.15,2006700.0,28.4546,28.6044,28.4546,28.5819,2006700.0
2013-10-10 15:30:00,38.14,38.17,38.08,38.14,2881300.0,28.5744,28.5969,28.5295,28.5744,2881300.0
2013-10-11 09:30:00,37.97,38.26,37.95,38.26,1703600.0,28.4471,28.6644,28.4321,28.6644,1703600.0
2013-10-11 10:00:00,38.26,38.3,38.21,38.27,2168300.0,28.6644,28.6943,28.6269,28.6718,2168300.0
2013-10-11 10:30:00,38.27,38.27,38.16,38.19,590900.0,28.6718,28.6718,28.5894,28.6119,590900.0
2013-10-11 11:00:00,38.19,38.28,38.16,38.26,528200.0,28.6119,28.6793,28.5894,28.6644,528200.0
2013-10-11 11:30:00,38.26,38.38,38.26,38.35,862200.0,28.6644,28.7543,28.6644,28.7318,862200.0
2013-10-11 12:00:00,38.34,38.4,38.34,38.37,621300.0,28.7243,28.7692,28.7243,28.7468,621300.0
2013-10-11 12:30:00,38.37,38.38,38.34,38.37,185800.0,28.7468,28.7543,28.7243,28.7468,185800.0
2013-10-11 13:00:00,38.38,38.42,38.32,38.34,503100.0,28.7543,28.7842,28.7093,28.7243,503100.0
2013-10-11 13:30:00,38.34,38.35,38.31,38.33,234500.0,28.7243,28.7318,28.7018,28.7168,234500.0
2013-10-11 14:00:00,38.32,38.36,38.32,38.36,136500.0,28.7093,28.7393,28.7093,28.7393,136500.0
2013-10-11 14:30:00,38.35,38.36,38.31,38.33,222700.0,28.7318,28.7393,28.7018,28.7168,222700.0
2013-10-11 15:00:00,38.33,38.34,38.22,38.26,595800.0,28.7168,28.7243,28.6344,28.6644,595800.0
2013-10-11 15:30:00,38.26,38.38,38.21,38.35,1590800.0,28.6644,28.7543,28.6269,28.7318,1590800.0
2013-10-14 09:30:00,38.06,38.21,37.99,38.2,989400.0,28.5145,28.6269,28.4621,28.6194,989400.0
2013-10-14 10:00:00,38.2,38.29,38.17,38.29,630600.0,28.6194,28.6868,28.5969,28.6868,630600.0
2013-10-14 10:30:00,38.29,38.33,38.26,38.3,509400.0,28.6868,28.7168,28.6644,28.6943,509400.0
2013-10-14 11:00:00,38.3,38.36,38.28,38.35,668700.0,28.6943,28.7393,28.6793,28.7318,668700.0
2013-10-14 11:30:00,38.36,38.5,38.36,38.49,738700.0,28.7393,28.8442,28.7393,28.8367,738700.0
2013-10-14 12:00:00,38.49,38.51,38.42,38.46,708500.0,28.8367,28.8517,28.7842,28.8142,708500.0
2013-10-14 12:30:00,38.47,38.51,38.46,38.5,717800.0,28.8217,28.8517,28.8142,28.8442,717800.0
2013-10-14 13:00:00,38.49,38.57,38.49,38.55,982200.0,28.8367,28.8966,28.8367,28.8816,982200.0
2013-10-14 13:30:00,38.55,38.58,38.52,38.56,466900.0,28.8816,28.9041,28.8591,28.8891,466900.0
2013-10-14 14:00:00,38.56,38.64,38.54,38.62,1038100.0,28.8891,28.949,28.8741,28.9341,1038100.0
2013-10-14 14:30:00,38.63,38.65,38.54,38.57,883200.0,28.9416,28.9565,28.8741,28.8966,883200.0
2013-10-14 15:00:00,38.56,38.63,38.53,38.56,1725900.0,28.8891,28.9416,28.8666,28.8891,1725900.0
2013-10-14 15:30:00,38.55,38.6,38.45,38.5,2591000.0,28.8816,28.9191,28.8067,28.8442,2591000.0
2013-10-15 09:30:00,38.38,38.44,38.32,38.4,3355800.0,28.7543,28.7992,28.7093,28.7692,3355800.0
2013-10-15 10:00:00,38.4,38.48,38.36,38.43,1425200.0,28.7692,28.8292,28.7393,28.7917,1425200.0
2013-10-15 10:30:00,38.43,38.45,38.33,38.35,1044200.0,28.7917,28.8067,28.7168,28.7318,1044200.0
2013-10-15 11:00:00,38.35,38.44,38.3,38.38,761900.0,28.7318,28.7992,28.6943,28.7543,761900.0
2013-10-15 11:30:00,38.39,38.42,38.27,38.29,2238700.0,28.7617,28.7842,28.6718,28.6868,2238700.0
2013-10-15 12:00:00,38.27,38.31,38.23,38.27,578600.0,28.6718,28.7018,28.6419,28.6718,578600.0
2013-10-15 12:30:00,38.26,38.3,38.18,38.21,480600.0,28.6644,28.6943,28.6044,28.6269,480600.0
2013-10-15 13:00:00,38.21,38.21,38.13,38.16,1002300.0,28.6269,28.6269,28.567,28.5894,1002300.0
2013-10-15 13:30:00,38.15,38.22,38.13,38.19,836000.0,28.5819,28.6344,28.567,28.6119,836000.0
2013-10-15 14:00:00,38.2,38.22,38.1,38.11,761500.0,28.6194,28.6344,28.5445,28.552,761500.0
2013-10-15 14:30:00,38.11,38.16,38.02,38.14,1318700.0,28.552,28.5894,28.4845,28.5744,1318700.0
2013-10-15 15:00:00,38.14,38.22,38.08,38.19,673500.0,28.5744,28.6344,28.5295,28.6119,673500.0
2013-10-15 15:30:00,38.2,38.22,38.1,38.13,2189600.0,28.6194,28.6344,28.5445,28.567,2189600.0
2013-10-16 09:30:00,38.14,38.33,38.1,38.3,1639700.0,28.5744,28.7168,28.5445,28.6943,1639700.0
2013-10-16 10:00:00,38.3,38.35,38.2,38.23,1355800.0,28.6943,28.7318,28.6194,28.6419,1355800.0
2013-10-16 10:30:00,38.24,38.34,38.21,38.28,1056800.0,28.6494,28.7243,28.6269,28.6793,1056800.0
2013-10-16 11:00:00,38.27,38.39,38.22,38.24,1105100.0,28.6718,28.7617,28.6344,28.6494,1105100.0
2013-10-16 11:30:00,38.23,38.26,38.18,38.22,1374600.0,28.6419,28.6644,28.6044,28.6344,1374600.0
2013-10-16 12:00:00,38.23,38.36,38.2,38.28,851800.0,28.6419,28.7393,28.6194,28.6793,851800.0
2013-10-16 12:30:00,38.28,38.34,38.24,38.29,530500.0,28.6793,28.7243,28.6494,28.6868,530500.0
2013-10-16 13:00:00,38.3,38.38,38.28,38.38,421300.0,28.6943,28.7543,28.6793,28.7543,421300.0
2013-10-16 13:30:00,38.38,38.38,38.3,38.31,365300.0,28.7543,28.7543,28.6943,28.7018,365300.0
2013-10-16 14:00:00,38.3,38.32,38.24,38.24,382800.0,28.6943,28.7093,28.6494,28.6494,382800.0
2013-10-16 14:30:00,38.24,38.27,38.2,38.22,1486700.0,28.6494,28.6718,28.6194,28.6344,1486700.0
2013-10-16 15:00:00,38.22,38.26,38.21,38.21,1252600.0,28.6344,28.6644,28.6269,28.6269,1252600.0
2013-10-16 15:30:00,38.21,38.26,38.19,38.2,2254800.0,28.6269,28.6644,28.6119,28.6194,2254800.0
2013-10-17 09:30:00,37.83,37.95,37.78,37.87,1972500.0,28.3422,28.4321,28.3047,28.3722,1972500.0
2013-10-17 10:00:00,37.87,37.96,37.84,37.93,1278500.0,28.3722,28.4396,28.3497,28.4171,1278500.0
2013-10-17 10:30:00,37.92,38.0,37.92,37.94,1404000.0,28.4096,28.4696,28.4096,28.4246,1404000.0
2013-10-17 11:00:00,37.94,38.02,37.94,38.0,613400.0,28.4246,28.4845,28.4246,28.4696,613400.0
2013-10-17 11:30:00,38.01,38.18,38.0,38.09,860800.0,28.4771,28.6044,28.4696,28.537,860800.0
2013-10-17 12:00:00,38.09,38.09,38.02,38.06,440700.0,28.537,28.537,28.4845,28.5145,440700.0
2013-10-17 12:30:00,38.07,38.14,38.06,38.1,483400.0,28.522,28.5744,28.5145,28.5445,483400.0
2013-10-17 13:00:00,38.1,38.13,38.02,38.02,408700.0,28.5445,28.567,28.4845,28.4845,408700.0
2013-10-17 13:30:00,38.02,38.04,38.01,38.02,403000.0,28.4845,28.4995,28.4771,28.4845,403000.0
2013-10-17 14:00:00,38.01,38.02,37.97,38.01,438600.0,28.4771,28.4845,28.4471,28.4771,438600.0
2013-10-17 14:30:00,38.0,38.05,38.0,38.03,317800.0,28.4696,28.507,28.4696,28.492,317800.0
2013-10-17 15:00:00,38.03,38.07,38.01,38.04,703500.0,28.492,28.522,28.4771,28.4995,703500.0
2013-10-17 15:30:00,38.04,38.17,38.03,38.11,3478100.0,28.4995,28.5969,28.492,28.552,3478100.0
2013-10-18 09:30:00,38.28,38.39,38.14,38.38,1952200.0,28.6793,28.7617,28.5744,28.7543,1952200.0
2013-10-18 10:00:00,38.38,38.39,38.15,38.17,1889200.0,28.7543,28.7617,28.5819,28.5969,1889200.0
2013-10-18 10:30:00,38.18,38.24,38.16,38.2,1207300.0,28.6044,28.6494,28.5894,28.6194,1207300.0
2013-10-18 11:00:00,38.2,38.22,38.15,38.2,737100.0,28.6194,28.6344,28.5819,28.6194,737100.0
2013-10-18 11:30:00,38.19,38.23,38.15,38.18,493000.0,28.6119,28.6419,28.5819,28.6044,493000.0
2013-10-18 12:00:00,38.18,38.23,38.16,38.19,241500.0,28.6044,28.6419,28.5894,28.6119,241500.0
2013-10-18 12:30:00,38.19,38.26,38.18,38.25,216600.0,28.6119,28.6644,28.6044,28.6569,216600.0
2013-10-18 13:00:00,38.25,38.28,38.23,38.25,237400.0,28.6569,28.6793,28.6419,28.6569,237400.0
2013-10-18 13:30:00,38.25,38.26,38.22,38.26,327700.0,28.6569,28.6644,28.6344,28.6644,327700.0
2013-10-18 14:00:00,38.26,38.3,38.24,38.3,667600.0,28.6644,28.6943,28.6494,28.6943,667600.0
2013-10-18 14:30:00,38.3,38.34,38.25,38.25,470600.0,28.6943,28.7243,28.6569,28.6569,470600.0
2013-10-18 15:00:00,38.26,38.29,38.21,38.21,428800.0,28.6644,28.6868,28.6269,28.6269,428800.0
2013-10-18 15:30:00,38.22,38.23,38.15,38.15,2126100.0,28.6344,28.6419,28.5819,28.5819,2126100.0
2013-10-21 09:30:00,38.25,38.26,38.14,38.25,1307000.0,28.6569,28.6644,28.5744,28.6569,1307000.0
2013-10-21 10:00:00,38.25,38.29,38.16,38.18,1294200.0,28.6569,28.6868,28.5894,28.6044,1294200.0
2013-10-21 10:30:00,38.17,38.18,38.1,38.13,1287600.0,28.5969,28.6044,28.5445,28.567,1287600.0
2013-10-21 11:00:00,38.12,38.16,38.11,38.16,729400.0,28.5595,28.5894,28.552,28.5894,729400.0
2013-10-21 11:30:00,38.16,38.16,38.1,38.14,468600.0,28.5894,28.5894,28.5445,28.5744,468600.0
2013-10-21 12:00:00,38.14,38.15,38.09,38.12,736700.0,28.5744,28.5819,28.537,28.5595,736700.0
2013-10-21 12:30:00,38.12,38.15,38.1,38.13,520400.0,28.5595,28.5819,28.5445,28.567,520400.0
2013-10-21 13:00:00,38.13,38.15,38.12,38.14,763900.0,28.567,28.5819,28.5595,28.5744,763900.0
2013-10-21 13:30:00,38.14,38.2,38.13,38.19,1819700.0,28.5744,28.6194,28.567,28.6119,1819700.0
2013-10-21 14:00:00,38.18,38.19,38.12,38.15,1105700.0,28.6044,28.6119,28.5595,28.5819,1105700.0
2013-10-21 14:30:00,38.14,38.17,38.11,38.15,654100.0,28.5744,28.5969,28.552,28.5819,654100.0
2013-10-21 15:00:00,38.16,38.24,38.15,38.23,1197500.0,28.5894,28.6494,28.5819,28.6419,1197500.0
2013-10-21 15:30:00,38.23,38.24,38.16,38.18,3745500.0,28.6419,28.6494,28.5894,28.6044,3745500.0
2013-10-22 09:30:00,38.17,38.45,38.14,38.43,3611000.0,28.5969,28.8067,28.5744,28.7917,3611000.0
2013-10-22 10:00:00,38.43,38.49,38.38,38.42,2052600.0,28.7917,28.8367,28.7543,28.7842,2052600.0
2013-10-22 10:30:00,38.43,38.45,38.22,38.27,1355200.0,28.7917,28.8067,28.6344,28.6718,1355200.0
2013-10-22 11:00:00,38.27,38.32,38.21,38.27,1271800.0,28.6718,28.7093,28.6269,28.6718,1271800.0
2013-10-22 11:30:00,38.27,38.34,38.23,38.33,528600.0,28.6718,28.7243,28.6419,28.7168,528600.0
2013-10-22 12:00:00,38.34,38.34,38.24,38.3,288900.0,28.7243,28.7243,28.6494,28.6943,288900.0
2013-10-22 12:30:00,38.3,38.33,38.24,38.28,589900.0,28.6943,28.7168,28.6494,28.6793,589900.0
2013-10-22 13:00:00,38.28,38.35,38.27,38.32,381300.0,28.6793,28.7318,28.6718,28.7093,381300.0
2013-10-22 13:30:00,38.32,38.36,38.29,38.34,419700.0,28.7093,28.7393,28.6868,28.7243,419700.0
2013-10-22 14:00:00,38.34,38.37,38.27,38.29,424900.0,28.7243,28.7468,28.6718,28.6868,424900.0
2013-10-22 14:30:00,38.29,38.39,38.27,38.35,1105100.0,28.6868,28.7617,28.6718,28.7318,1105100.0
2013-10-22 15:00:00,38.34,38.37,38.29,38.31,770400.0,28.7243,28.7468,28.6868,28.7018,770400.0
2013-10-22 15:30:00,38.32,38.32,38.14,38.17,4344900.0,28.7093,28.7093,28.5744,28.5969,4344900.0
2013-10-23 09:30:00,37.1,37.1,36.88,36.88,5061800.0,27.7953,27.7953,27.6305,27.6305,5061800.0
2013-10-23 10:00:00,36.89,37.01,36.84,36.91,4263200.0,27.638,27.7279,27.6005,27.6529,4263200.0
2013-10-23 10:30:00,36.91,37.04,36.89,36.94,2047700.0,27.6529,27.7503,27.638,27.6754,2047700.0
2013-10-23 11:00:00,36.94,37.05,36.93,36.98,1506700.0,27.6754,27.7578,27.6679,27.7054,1506700.0
2013-10-23 11:30:00,36.98,37.08,36.98,37.07,781200.0,27.7054,27.7803,27.7054,27.7728,781200.0
2013-10-23 12:00:00,37.08,37.08,36.9,36.92,1109200.0,27.7803,27.7803,27.6454,27.6604,1109200.0
2013-10-23 12:30:00,36.91,36.95,36.89,36.95,736300.0,27.6529,27.6829,27.638,27.6829,736300.0
2013-10-23 13:00:00,36.95,36.98,36.94,36.95,722900.0,27.6829,27.7054,27.6754,27.6829,722900.0
2013-10-23 13:30:00,36.95,36.95,36.88,36.91,898700.0,27.6829,27.6829,27.6305,27.6529,898700.0
2013-10-23 14:00:00,36.91,36.92,36.89,36.9,1195400.0,27.6529,27.6604,27.638,27.6454,1195400.0
2013-10-23 14:30:00,36.89,36.97,36.89,36.91,1650200.0,27.638,27.6979,27.638,27.6529,1650200.0
2013-10-23 15:00:00,36.92,36.95,36.89,36.91,2566400.0,27.6604,27.6829,27.638,27.6529,2566400.0
2013-10-23 15:30:00,36.91,36.99,36.86,36.9,5055400.0,27.6529,27.7129,27.6155,27.6454,5055400.0
2013-10-24 09:30:00,36.72,36.75,36.47,36.55,3810100.0,27.5106,27.5331,27.3233,27.3832,3810100.0
2013-10-24 10:00:00,36.55,36.57,36.49,36.49,1902700.0,27.3832,27.3982,27.3383,27.3383,1902700.0
2013-10-24 10:30:00,36.5,36.54,36.48,36.52,2621000.0,27.3458,27.3757,27.3308,27.3607,2621000.0
2013-10-24 11:00:00,36.52,36.57,36.47,36.52,2474900.0,27.3607,27.3982,27.3233,27.3607,2474900.0
2013-10-24 11:30:00,36.52,36.56,36.5,36.53,1158900.0,27.3607,27.3907,27.3458,27.3682,1158900.0
2013-10-24 12:00:00,36.53,36.53,36.43,36.44,2319800.0,27.3682,27.3682,27.2933,27.3008,2319800.0
2013-10-24 12:30:00,36.45,36.48,36.37,36.48,2077000.0,27.3083,27.3308,27.2484,27.3308,2077000.0
2013-10-24 13:00:00,36.49,36.49,36.4,36.44,429000.0,27.3383,27.3383,27.2708,27.3008,429000.0
2013-10-24 13:30:00,36.43,36.45,36.4,36.43,936400.0,27.2933,27.3083,27.2708,27.2933,936400.0
2013-10-24 14:00:00,36.43,36.44,36.39,36.41,726000.0,27.2933,27.3008,27.2634,27.2783,726000.0
2013-10-24 14:30:00,36.41,36.46,36.4,36.46,1210500.0,27.2783,27.3158,27.2708,27.3158,1210500.0
2013-10-24 15:00:00,36.46,36.48,36.41,36.43,1629800.0,27.3158,27.3308,27.2783,27.2933,1629800.0
2013-10-24 15:30:00,36.43,36.49,36.42,36.49,4104400.0,27.2933,27.3383,27.2858,27.3383,4104400.0
2013-10-25 09:30:00,36.39,36.43,36.31,36.39,1686900.0,27.2634,27.2933,27.2034,27.2634,1686900.0
2013-10-25 10:00:00,36.39,36.45,36.37,36.39,1123800.0,27.2634,27.3083,27.2484,27.2634,1123800.0
2013-10-25 10:30:00,36.39,36.41,36.35,36.38,802100.0,27.2634,27.2783,27.2334,27.2559,802100.0
2013-10-25 11:00:00,36.39,36.44,36.36,36.44,1101000.0,27.2634,27.3008,27.2409,27.3008,1101000.0
2013-10-25 11:30:00,36.43,36.47,36.4,36.45,719600.0,27.2933,27.3233,27.2708,27.3083,719600.0
2013-10-25 12:00:00,36.45,36.45,36.3,36.36,1357300.0,27.3083,27.3083,27.1959,27.2409,1357300.0
2013-10-25 12:30:00,36.36,36.42,36.34,36.41,939000.0,27.2409,27.2858,27.2259,27.2783,939000.0
2013-10-25 13:00:00,36.41,36.42,36.37,36.39,838000.0,27.2783,27.2858,27.2484,27.2634,838000.0
2013-10-25 13:30:00,36.39,36.39,36.35,36.36,405800.0,27.2634,27.2634,27.2334,27.2409,405800.0
2013-10-25 14:00:00,36.36,36.4,36.34,36.39,902200.0,27.2409,27.2708,27.2259,27.2634,902200.0
2013-10-25 14:30:00,36.4,36.42,36.38,36.4,793000.0,27.2708,27.2858,27.2559,27.2708,793000.0
2013-10-25 15:00:00,36.4,36.4,36.36,36.36,649900.0,27.2708,27.2708,27.2409,27.2409,649900.0
2013-10-25 15:30:00,36.36,36.48,36.36,36.44,2473300.0,27.2409,27.3308,27.2409,27.3008,2473300.0
2013-10-28 09:30:00,36.56,36.66,36.52,36.66,1615000.0,27.3907,27.4656,27.3607,27.4656,1615000.0
2013-10-28 10:00:00,36.65,36.78,36.61,36.65,2588700.0,27.4581,27.5555,27.4282,27.4581,2588700.0
2013-10-28 10:30:00,36.66,36.66,36.49,36.49,1400600.0,27.4656,27.4656,27.3383,27.3383,1400600.0
2013-10-28 11:00:00,36.49,36.62,36.47,36.61,590900.0,27.3383,27.4357,27.3233,27.4282,590900.0
2013-10-28 11:30:00,36.62,36.67,36.61,36.65,322100.0,27.4357,27.4731,27.4282,27.4581,322100.0
2013-10-28 12:00:00,36.66,36.69,36.65,36.67,528300.0,27.4656,27.4881,27.4581,27.4731,528300.0
2013-10-28 12:30:00,36.66,36.68,36.64,36.66,268300.0,27.4656,27.4806,27.4507,27.4656,268300.0
2013-10-28 13:00:00,36.66,36.67,36.64,36.67,231000.0,27.4656,27.4731,27.4507,27.4731,231000.0
2013-10-28 13:30:00,36.66,36.71,36.66,36.7,422200.0,27.4656,27.5031,27.4656,27.4956,422200.0
2013-10-28 14:00:00,36.69,36.7,36.67,36.68,431600.0,27.4881,27.4956,27.4731,27.4806,431600.0
2013-10-28 14:30:00,36.68,36.69,36.64,36.64,812600.0,27.4806,27.4881,27.4507,27.4507,812600.0
2013-10-28 15:00:00,36.65,36.65,36.61,36.62,499700.0,27.4581,27.4581,27.4282,27.4357,499700.0
2013-10-28 15:30:00,36.61,36.63,36.52,36.53,2238500.0,27.4282,27.4432,27.3607,27.3682,2238500.0
2013-10-29 09:30:00,37.01,37.07,36.98,37.02,2538900.0,27.7279,27.7728,27.7054,27.7353,2538900.0
2013-10-29 10:00:00,37.01,37.07,37.0,37.06,964300.0,27.7279,27.7728,27.7204,27.7653,964300.0
2013-10-29 10:30:00,37.05,37.09,37.02,37.02,540500.0,27.7578,27.7878,27.7353,27.7353,540500.0
2013-10-29 11:00:00,37.03,37.07,37.02,37.06,185900.0,27.7428,27.7728,27.7353,27.7653,185900.0
2013-10-29 11:30:00,37.05,37.07,37.04,37.05,177600.0,27.7578,27.7728,27.7503,27.7578,177600.0
2013-10-29 12:00:00,37.06,37.11,37.05,37.09,715400.0,27.7653,27.8028,27.7578,27.7878,715400.0
2013-10-29 12:30:00,37.08,37.09,37.03,37.03,508300.0,27.7803,27.7878,27.7428,27.7428,508300.0
2013-10-29 13:00:00,37.04,37.05,37.03,37.03,385200.0,27.7503,27.7578,27.7428,27.7428,385200.0
2013-10-29 13:30:00,37.03,37.1,37.03,37.1,682000.0,27.7428,27.7953,27.7428,27.7953,682000.0
2013-10-29 14:00:00,37.09,37.13,37.09,37.11,323300.0,27.7878,27.8178,27.7878,27.8028,323300.0
2013-10-29 14:30:00,37.11,37.13,37.11,37.12,214300.0,27.8028,27.8178,27.8028,27.8103,214300.0
2013-10-29 15:00:00,37.12,37.12,37.03,37.05,728200.0,27.8103,27.8103,27.7428,27.7578,728200.0
2013-10-29 15:30:00,37.04,37.05,36.99,37.02,2041800.0,27.7503,27.7578,27.7129,27.7353,2041800.0
2013-10-30 09:30:00,37.74,37.77,37.64,37.72,3860300.0,28.2748,28.2972,28.1998,28.2598,3860300.0
2013-10-30 10:00:00,37.72,37.73,37.62,37.72,2151400.0,28.2598,28.2673,28.1849,28.2598,2151400.0
2013-10-30 10:30:00,37.71,37.72,37.65,37.72,1210700.0,28.2523,28.2598,28.2073,28.2598,1210700.0
2013-10-30 11:00:00,37.73,37.75,37.59,37.6,731900.0,28.2673,28.2823,28.1624,28.1699,731900.0
2013-10-30 11:30:00,37.6,37.64,37.57,37.64,500900.0,28.1699,28.1998,28.1474,28.1998,500900.0
2013-10-30 12:00:00,37.64,37.68,37.62,37.65,615600.0,28.1998,28.2298,28.1849,28.2073,615600.0
2013-10-30 12:30:00,37.64,37.69,37.64,37.66,391800.0,28.1998,28.2373,28.1998,28.2148,391800.0
2013-10-30 13:00:00,37.66,37.69,37.61,37.61,856800.0,28.2148,28.2373,28.1774,28.1774,856800.0
2013-10-30 13:30:00,37.61,37.62,37.56,37.57,523500.0,28.1774,28.1849,28.1399,28.1474,523500.0
2013-10-30 14:00:00,37.56,37.69,37.36,37.42,2168900.0,28.1399,28.2373,27.9901,28.035,2168900.0
2013-10-30 14:30:00,37.43,37.63,37.38,37.59,3020000.0,28.0425,28.1924,28.0051,28.1624,3020000.0
2013-10-30 15:00:00,37.59,37.65,37.51,37.57,800400.0,28.1624,28.2073,28.1025,28.1474,800400.0
2013-10-30 15:30:00,37.57,37.6,37.49,37.54,2940500.0,28.1474,28.1699,28.0875,28.1249,2940500.0
2013-10-31 09:30:00,37.78,37.86,37.66,37.69,1857600.0,28.3047,28.3647,28.2148,28.2373,1857600.0
2013-10-31 10:00:00,37.69,37.75,37.65,37.71,1291400.0,28.2373,28.2823,28.2073,28.2523,1291400.0
2013-10-31 10:30:00,37.7,37.75,37.64,37.67,1429900.0,28.2448,28.2823,28.1998,28.2223,1429900.0
2013-10-31 11:00:00,37.68,37.7,37.63,37.66,840900.0,28.2298,28.2448,28.1924,28.2148,840900.0
2013-10-31 11:30:00,37.66,37.69,37.62,37.62,637600.0,28.2148,28.2373,28.1849,28.1849,637600.0
2013-10-31 12:00:00,37.62,37.7,37.62,37.64,1031000.0,28.1849,28.2448,28.1849,28.1998,1031000.0
2013-10-31 12:30:00,37.64,37.77,37.64,37.76,1373900.0,28.1998,28.2972,28.1998,28.2898,1373900.0
2013-10-31 13:00:00,37.76,37.83,37.74,37.83,1000900.0,28.2898,28.3422,28.2748,28.3422,1000900.0
2013-10-31 13:30:00,37.83,37.84,37.78,37.82,808700.0,28.3422,28.3497,28.3047,28.3347,808700.0
2013-10-31 14:00:00,37.82,37.88,37.77,37.86,1073000.0,28.3347,28.3797,28.2972,28.3647,1073000.0
2013-10-31 14:30:00,37.87,37.88,37.73,37.73,782600.0,28.3722,28.3797,28.2673,28.2673,782600.0
2013-10-31 15:00:00,37.73,37.76,37.65,37.65,1516700.0,28.2673,28.2898,28.2073,28.2073,1516700.0
2013-10-31 15:30:00,37.65,37.69,37.51,37.57,4012900.0,28.2073,28.2373,28.1025,28.1474,4012900.0
2013-11-01 09:30:00,37.78,37.99,37.78,37.93,1627300.0,28.3047,28.4621,28.3047,28.4171,1627300.0
2013-11-01 10:00:00,37.94,38.02,37.86,37.88,1516300.0,28.4246,28.4845,28.3647,28.3797,1516300.0
2013-11-01 10:30:00,37.88,37.91,37.85,37.86,959600.0,28.3797,28.4021,28.3572,28.3647,959600.0
2013-11-01 11:00:00,37.86,37.86,37.66,37.69,781000.0,28.3647,28.3647,28.2148,28.2373,781000.0
2013-11-01 11:30:00,37.69,37.75,37.6,37.61,747700.0,28.2373,28.2823,28.1699,28.1774,747700.0
2013-11-01 12:00:00,37.61,37.65,37.59,37.61,988400.0,28.1774,28.2073,28.1624,28.1774,988400.0
2013-11-01 12:30:00,37.61,37.67,37.59,37.6,665700.0,28.1774,28.2223,28.1624,28.1699,665700.0
2013-11-01 13:00:00,37.6,37.6,37.53,37.59,597300.0,28.1699,28.1699,28.1174,28.1624,597300.0
2013-11-01 13:30:00,37.59,37.66,37.55,37.66,416700.0,28.1624,28.2148,28.1324,28.2148,416700.0
2013-11-01 14:00:00,37.66,37.74,37.64,37.69,556000.0,28.2148,28.2748,28.1998,28.2373,556000.0
2013-11-01 14:30:00,37.69,37.73,37.65,37.7,627200.0,28.2373,28.2673,28.2073,28.2448,627200.0
2013-11-01 15:00:00,37.7,37.76,37.69,37.76,987600.0,28.2448,28.2898,28.2373,28.2898,987600.0
2013-11-01 15:30:00,37.76,37.89,37.74,37.85,2598800.0,28.2898,28.3871,28.2748,28.3572,2598800.0
2013-11-04 09:30:00,37.76,37.88,37.76,37.88,2805300.0,28.2898,28.3797,28.2898,28.3797,2805300.0
2013-11-04 10:00:00,37.87,37.92,37.84,37.88,1005100.0,28.3722,28.4096,28.3497,28.3797,1005100.0
2013-11-04 10:30:00,37.87,37.91,37.84,37.85,755000.0,28.3722,28.4021,28.3497,28.3572,755000.0
2013-11-04 11:00:00,37.85,37.9,37.83,37.85,548200.0,28.3572,28.3946,28.3422,28.3572,548200.0
2013-11-04 11:30:00,37.86,37.91,37.85,37.9,403700.0,28.3647,28.4021,28.3572,28.3946,403700.0
2013-11-04 12:00:00,37.9,37.93,37.88,37.91,262100.0,28.3946,28.4171,28.3797,28.4021,262100.0
2013-11-04 12:30:00,37.92,37.94,37.89,37.91,322800.0,28.4096,28.4246,28.3871,28.4021,322800.0
2013-11-04 13:00:00,37.91,37.94,37.9,37.94,348600.0,28.4021,28.4246,28.3946,28.4246,348600.0
2013-11-04 13:30:00,37.94,37.96,37.93,37.96,253400.0,28.4246,28.4396,28.4171,28.4396,253400.0
2013-11-04 14:00:00,37.95,37.99,37.95,37.96,392600.0,28.4321,28.4621,28.4321,28.4396,392600.0
2013-11-04 14:30:00,37.97,37.97,37.89,37.89,377700.0,28.4471,28.4471,28.3871,28.3871,377700.0
2013-11-04 15:00:00,37.9,37.96,37.87,37.96,589200.0,28.3946,28.4396,28.3722,28.4396,589200.0
2013-11-04 15:30:00,37.95,37.96,37.86,37.88,4212400.0,28.4321,28.4396,28.3647,28.3797,4212400.0
2013-11-05 09:30:00,37.29,37.41,37.2,37.22,3302000.0,27.9376,28.0275,27.8702,27.8852,3302000.0
2013-11-05 10:00:00,37.22,37.29,37.18,37.27,2255500.0,27.8852,27.9376,27.8552,27.9226,2255500.0
2013-11-05 10:30:00,37.27,37.41,37.24,37.38,1605700.0,27.9226,28.0275,27.9002,28.0051,1605700.0
2013-11-05 11:00:00,37.38,37.44,37.37,37.38,629100.0,28.0051,28.05,27.9976,28.0051,629100.0
2013-11-05 11:30:00,37.38,37.39,37.31,37.31,1039300.0,28.0051,28.0126,27.9526,27.9526,1039300.0
2013-11-05 12:00:00,37.31,37.39,37.27,37.37,1208700.0,27.9526,28.0126,27.9226,27.9976,1208700.0
2013-11-05 12:30:00,37.37,37.37,37.3,37.3,743900.0,27.9976,27.9976,27.9451,27.9451,743900.0
2013-11-05 13:00:00,37.3,37.41,37.3,37.38,435100.0,27.9451,28.0275,27.9451,28.0051,435100.0
2013-11-05 13:30:00,37.38,37.4,37.31,37.31,703000.0,28.0051,28.02,27.9526,27.9526,703000.0
2013-11-05 14:00:00,37.31,37.33,37.27,37.32,1083400.0,27.9526,27.9676,27.9226,27.9601,1083400.0
2013-11-05 14:30:00,37.32,37.33,37.3,37.33,716300.0,27.9601,27.9676,27.9451,27.9676,716300.0
2013-11-05 15:00:00,37.33,37.35,37.31,37.34,839300.0,27.9676,27.9826,27.9526,27.9751,839300.0
2013-11-05 15:30:00,37.34,37.35,37.26,37.28,4126600.0,27.9751,27.9826,27.9152,27.9301,4126600.0
2013-11-06 09:30:00,37.42,37.45,37.32,37.38,1466100.0,28.035,28.0575,27.9601,28.0051,1466100.0
2013-11-06 10:00:00,37.38,37.49,37.38,37.46,777500.0,28.0051,28.0875,28.0051,28.065,777500.0
2013-11-06 10:30:00,37.46,37.5,37.4,37.44,430600.0,28.065,28.095,28.02,28.05,430600.0
2013-11-06 11:00:00,37.43,37.45,37.36,37.43,528400.0,28.0425,28.0575,27.9901,28.0425,528400.0
2013-11-06 11:30:00,37.42,37.45,37.36,37.37,624500.0,28.035,28.0575,27.9901,27.9976,624500.0
2013-11-06 12:00:00,37.36,37.38,37.35,37.35,331000.0,27.9901,28.0051,27.9826,27.9826,331000.0
2013-11-06 12:30:00,37.36,37.38,37.35,37.35,279500.0,27.9901,28.0051,27.9826,27.9826,279500.0
2013-11-06 13:00:00,37.35,37.36,37.32,37.32,209400.0,27.9826,27.9901,27.9601,27.9601,209400.0
2013-11-06 13:30:00,37.32,37.34,37.31,37.31,257600.0,27.9601,27.9751,27.9526,27.9526,257600.0
2013-11-06 14:00:00,37.31,37.33,37.27,37.27,553000.0,27.9526,27.9676,27.9226,27.9226,553000.0
2013-11-06 14:30:00,37.27,37.29,37.26,37.26,471900.0,27.9226,27.9376,27.9152,27.9152,471900.0
2013-11-06 15:00:00,37.26,37.27,37.24,37.24,873500.0,27.9152,27.9226,27.9002,27.9002,873500.0
2013-11-06 15:30:00,37.24,37.26,37.2,37.24,3008500.0,27.9002,27.9152,27.8702,27.9002,3008500.0
2013-11-07 09:30:00,37.18,37.18,36.98,36.99,3263100.0,27.8552,27.8552,27.7054,27.7129,3263100.0
2013-11-07 10:00:00,36.99,37.0,36.69,36.85,4185500.0,27.7129,27.7204,27.4881,27.608,4185500.0
2013-11-07 10:30:00,36.85,36.86,36.71,36.72,1978200.0,27.608,27.6155,27.5031,27.5106,1978200.0
2013-11-07 11:00:00,36.71,36.77,36.69,36.75,1396100.0,27.5031,27.548,27.4881,27.5331,1396100.0
2013-11-07 11:30:00,36.76,36.89,36.74,36.88,1176900.0,27.5406,27.638,27.5256,27.6305,1176900.0
2013-11-07 12:00:00,36.87,36.94,36.83,36.84,486300.0,27.623,27.6754,27.593,27.6005,486300.0
2013-11-07 12:30:00,36.84,36.87,36.81,36.82,268200.0,27.6005,27.623,27.578,27.5855,268200.0
2013-11-07 13:00:00,36.81,36.82,36.73,36.74,649100.0,27.578,27.5855,27.5181,27.5256,649100.0
2013-11-07 13:30:00,36.74,36.75,36.66,36.69,1216500.0,27.5256,27.5331,27.4656,27.4881,1216500.0
2013-11-07 14:00:00,36.69,36.69,36.62,36.62,1313200.0,27.4881,27.4881,27.4357,27.4357,1313200.0
2013-11-07 14:30:00,36.62,36.73,36.57,36.69,857600.0,27.4357,27.5181,27.3982,27.4881,857600.0
2013-11-07 15:00:00,36.7,36.72,36.61,36.62,1022100.0,27.4956,27.5106,27.4282,27.4357,1022100.0
2013-11-07 15:30:00,36.61,36.68,36.6,36.64,4478400.0,27.4282,27.4806,27.4207,27.4507,4478400.0
2013-11-08 09:30:00,36.61,36.62,36.44,36.46,3059900.0,27.4282,27.4357,27.3008,27.3158,3059900.0
2013-11-08 10:00:00,36.46,36.67,36.46,36.58,2576500.0,27.3158,27.4731,27.3158,27.4057,2576500.0
2013-11-08 10:30:00,36.59,36.69,36.58,36.69,1403600.0,27.4132,27.4881,27.4057,27.4881,1403600.0
2013-11-08 11:00:00,36.69,36.73,36.62,36.73,1245400.0,27.4881,27.5181,27.4357,27.5181,1245400.0
2013-11-08 11:30:00,36.73,36.79,36.73,36.77,699800.0,27.5181,27.563,27.5181,27.548,699800.0
2013-11-08 12:00:00,36.77,36.85,36.77,36.85,734600.0,27.548,27.608,27.548,27.608,734600.0
2013-11-08 12:30:00,36.85,36.87,36.81,36.87,1161000.0,27.608,27.623,27.578,27.623,1161000.0
2013-11-08 13:00:00,36.87,36.87,36.82,36.82,630700.0,27.623,27.623,27.5855,27.5855,630700.0
2013-11-08 13:30:00,36.83,36.83,36.77,36.78,463500.0,27.593,27.593,27.548,27.5555,463500.0
2013-11-08 14:00:00,36.77,36.79,36.76,36.78,614000.0,27.548,27.563,27.5406,27.5555,614000.0
2013-11-08 14:30:00,36.78,36.79,36.74,36.74,623600.0,27.5555,27.563,27.5256,27.5256,623600.0
2013-11-08 15:00:00,36.74,36.75,36.69,36.71,886900.0,27.5256,27.5331,27.4881,27.5031,886900.0
2013-11-08 15:30:00,36.71,36.87,36.71,36.87,3100900.0,27.5031,27.623,27.5031,27.623,3100900.0
2013-11-11 09:30:00,37.28,37.38,37.23,37.38,3844300.0,27.9301,28.0051,27.8927,28.0051,3844300.0
2013-11-11 10:00:00,37.38,37.38,37.25,37.25,1606100.0,28.0051,28.0051,27.9077,27.9077,1606100.0
2013-11-11 10:30:00,37.25,37.27,37.16,37.26,2396300.0,27.9077,27.9226,27.8402,27.9152,2396300.0
2013-11-11 11:00:00,37.26,37.26,37.17,37.23,531000.0,27.9152,27.9152,27.8477,27.8927,531000.0
2013-11-11 11:30:00,37.23,37.24,37.2,37.21,205800.0,27.8927,27.9002,27.8702,27.8777,205800.0
2013-11-11 12:00:00,37.2,37.2,37.17,37.19,256000.0,27.8702,27.8702,27.8477,27.8627,256000.0
2013-11-11 12:30:00,37.18,37.2,37.18,37.2,164700.0,27.8552,27.8702,27.8552,27.8702,164700.0
2013-11-11 13:00:00,37.19,37.23,37.18,37.19,400800.0,27.8627,27.8927,27.8552,27.8627,400800.0
2013-11-11 13:30:00,37.19,37.25,37.19,37.25,206800.0,27.8627,27.9077,27.8627,27.9077,206800.0
2013-11-11 14:00:00,37.25,37.31,37.23,37.24,508000.0,27.9077,27.9526,27.8927,27.9002,508000.0
2013-11-11 14:30:00,37.25,37.28,37.23,37.25,396100.0,27.9077,27.9301,27.8927,27.9077,396100.0
2013-11-11 15:00:00,37.25,37.25,37.22,37.22,285200.0,27.9077,27.9077,27.8852,27.8852,285200.0
2013-11-11 15:30:00,37.22,37.24,37.19,37.23,2347000.0,27.8852,27.9002,27.8627,27.8927,2347000.0
2013-11-12 09:30:00,37.14,37.17,37.09,37.15,2707300.0,27.8253,27.8477,27.7878,27.8327,2707300.0
2013-11-12 10:00:00,37.15,37.15,37.06,37.09,1669700.0,27.8327,27.8327,27.7653,27.7878,1669700.0
2013-11-12 10:30:00,37.09,37.12,37.06,37.07,583000.0,27.7878,27.8103,27.7653,27.7728,583000.0
2013-11-12 11:00:00,37.06,37.09,37.02,37.07,1269800.0,27.7653,27.7878,27.7353,27.7728,1269800.0
2013-11-12 11:30:00,37.06,37.09,36.96,36.97,910200.0,27.7653,27.7878,27.6904,27.6979,910200.0
2013-11-12 12:00:00,36.97,36.97,36.85,36.91,1666300.0,27.6979,27.6979,27.608,27.6529,1666300.0
2013-11-12 12:30:00,36.9,36.9,36.81,36.81,2038700.0,27.6454,27.6454,27.578,27.578,2038700.0
2013-11-12 13:00:00,36.81,36.85,36.79,36.81,1812100.0,27.578,27.608,27.563,27.578,1812100.0
2013-11-12 13:30:00,36.81,36.82,36.73,36.78,1343000.0,27.578,27.5855,27.5181,27.5555,1343000.0
2013-11-12 14:00:00,36.78,36.8,36.73,36.73,784700.0,27.5555,27.5705,27.5181,27.5181,784700.0
2013-11-12 14:30:00,36.73,36.87,36.73,36.86,1998000.0,27.5181,27.623,27.5181,27.6155,1998000.0
2013-11-12 15:00:00,36.86,36.9,36.82,36.84,1394300.0,27.6155,27.6454,27.5855,27.6005,1394300.0
2013-11-12 15:30:00,36.84,36.93,36.82,36.89,3933700.0,27.6005,27.6679,27.5855,27.638,3933700.0
2013-11-13 09:30:00,36.12,36.32,36.09,36.31,3716500.0,27.0611,27.2109,27.0386,27.2034,3716500.0
2013-11-13 10:00:00,36.3,36.38,36.2,36.37,1694300.0,27.1959,27.2559,27.121,27.2484,1694300.0
2013-11-13 10:30:00,36.36,36.4,36.35,36.36,919900.0,27.2409,27.2708,27.2334,27.2409,919900.0
2013-11-13 11:00:00,36.36,36.36,36.23,36.24,1205000.0,27.2409,27.2409,27.1435,27.151,1205000.0
2013-11-13 11:30:00,36.24,36.3,36.24,36.3,614000.0,27.151,27.1959,27.151,27.1959,614000.0
2013-11-13 12:00:00,36.3,36.43,36.3,36.4,606300.0,27.1959,27.2933,27.1959,27.2708,606300.0
2013-11-13 12:30:00,36.4,36.44,36.39,36.43,312600.0,27.2708,27.3008,27.2634,27.2933,312600.0
2013-11-13 13:00:00,36.43,36.43,36.34,36.38,276000.0,27.2933,27.2933,27.2259,27.2559,276000.0
2013-11-13 13:30:00,36.38,36.41,36.37,36.38,448600.0,27.2559,27.2783,27.2484,27.2559,448600.0
2013-11-13 14:00:00,36.38,36.39,36.36,36.38,414800.0,27.2559,27.2634,27.2409,27.2559,414800.0
2013-11-13 14:30:00,36.37,36.38,36.32,36.33,326200.0,27.2484,27.2559,27.2109,27.2184,326200.0
2013-11-13 15:00:00,36.33,36.4,36.32,36.38,516900.0,27.2184,27.2708,27.2109,27.2559,516900.0
2013-11-13 15:30:00,36.38,36.53,36.37,36.47,3135700.0,27.2559,27.3682,27.2484,27.3233,3135700.0
2013-11-14 09:30:00,36.46,36.55,36.32,36.55,3880100.0,27.3158,27.3832,27.2109,27.3832,3880100.0
2013-11-14 10:00:00,36.55,36.62,36.46,36.47,2045200.0,27.3832,27.4357,27.3158,27.3233,2045200.0
2013-11-14 10:30:00,36.47,36.66,36.46,36.59,1105100.0,27.3233,27.4656,27.3158,27.4132,1105100.0
2013-11-14 11:00:00,36.59,36.79,36.57,36.69,1146700.0,27.4132,27.563,27.3982,27.4881,1146700.0
2013-11-14 11:30:00,36.69,36.72,36.62,36.68,1232100.0,27.4881,27.5106,27.4357,27.4806,1232100.0
2013-11-14 12:00:00,36.68,36.78,36.67,36.69,994700.0,27.4806,27.5555,27.4731,27.4881,994700.0
2013-11-14 12:30:00,36.69,36.71,36.66,36.67,614100.0,27.4881,27.5031,27.4656,27.4731,614100.0
2013-11-14 13:00:00,36.67,36.77,36.67,36.76,369800.0,27.4731,27.548,27.4731,27.5406,369800.0
2013-11-14 13:30:00,36.76,36.78,36.73,36.73,556300.0,27.5406,27.5555,27.5181,27.5181,556300.0
2013-11-14 14:00:00,36.74,36.84,36.73,36.84,336600.0,27.5256,27.6005,27.5181,27.6005,336600.0
2013-11-14 14:30:00,36.84,36.85,36.77,36.8,893500.0,27.6005,27.608,27.548,27.5705,893500.0
2013-11-14 15:00:00,36.8,36.92,36.79,36.87,2279000.0,27.5705,27.6604,27.563,27.623,2279000.0
2013-11-14 15:30:00,36.87,36.88,36.77,36.83,3298900.0,27.623,27.6305,27.548,27.593,3298900.0
2013-11-15 09:30:00,38.06,38.42,38.04,38.36,10159200.0,28.5145,28.7842,28.4995,28.7393,10159200.0
2013-11-15 10:00:00,38.36,38.65,38.23,38.59,7350800.0,28.7393,28.9565,28.6419,28.9116,7350800.0
2013-11-15 10:30:00,38.58,38.96,38.57,38.84,6601300.0,28.9041,29.1888,28.8966,29.0989,6601300.0
2013-11-15 11:00:00,38.84,38.91,38.57,38.59,4349000.0,29.0989,29.1513,28.8966,28.9116,4349000.0
2013-11-15 11:30:00,38.59,38.61,38.54,38.61,2617200.0,28.9116,28.9266,28.8741,28.9266,2617200.0
2013-11-15 12:00:00,38.61,38.68,38.6,38.66,2204600.0,28.9266,28.979,28.9191,28.964,2204600.0
2013-11-15 12:30:00,38.66,38.7,38.62,38.65,1078800.0,28.964,28.994,28.9341,28.9565,1078800.0
2013-11-15 13:00:00,38.65,38.71,38.59,38.69,1220900.0,28.9565,29.0015,28.9116,28.9865,1220900.0
2013-11-15 13:30:00,38.7,38.75,38.66,38.66,1117600.0,28.994,29.0315,28.964,28.964,1117600.0
2013-11-15 14:00:00,38.66,38.74,38.66,38.74,1270900.0,28.964,29.024,28.964,29.024,1270900.0
2013-11-15 14:30:00,38.74,38.77,38.71,38.77,1026300.0,29.024,29.0464,29.0015,29.0464,1026300.0
2013-11-15 15:00:00,38.76,38.77,38.66,38.66,1636300.0,29.039,29.0464,28.964,28.964,1636300.0
2013-11-15 15:30:00,38.66,38.67,38.4,38.44,9914800.0,28.964,28.9715,28.7692,28.7992,9914800.0
2013-11-18 09:30:00,39.83,39.99,39.78,39.88,8805900.0,29.8406,29.9605,29.8031,29.8781,8805900.0
2013-11-18 10:00:00,39.87,39.88,39.79,39.82,3153000.0,29.8706,29.8781,29.8106,29.8331,3153000.0
2013-11-18 10:30:00,39.82,39.86,39.75,39.84,1767800.0,29.8331,29.8631,29.7807,29.8481,1767800.0
2013-11-18 11:00:00,39.84,39.88,39.79,39.82,2346800.0,29.8481,29.8781,29.8106,29.8331,2346800.0
2013-11-18 11:30:00,39.81,39.92,39.8,39.89,2227400.0,29.8256,29.908,29.8181,29.8855,2227400.0
2013-11-18 12:00:00,39.88,39.92,39.82,39.86,977100.0,29.8781,29.908,29.8331,29.8631,977100.0
2013-11-18 12:30:00,39.86,39.92,39.85,39.91,1159100.0,29.8631,29.908,29.8556,29.9005,1159100.0
2013-11-18 13:00:00,39.92,40.14,39.91,40.12,3330000.0,29.908,30.0728,29.9005,30.0579,3330000.0
2013-11-18 13:30:00,40.13,40.2,40.09,40.1,2349200.0,30.0654,30.1178,30.0354,30.0429,2349200.0
2013-11-18 14:00:00,40.1,40.15,40.06,40.12,1810800.0,30.0429,30.0803,30.0129,30.0579,1810800.0
2013-11-18 14:30:00,40.12,40.12,39.99,40.0,1711700.0,30.0579,30.0579,29.9605,29.968,1711700.0
2013-11-18 15:00:00,39.99,40.01,39.83,39.91,4273500.0,29.9605,29.9755,29.8406,29.9005,4273500.0
2013-11-18 15:30:00,39.9,39.93,39.79,39.82,6736300.0,29.893,29.9155,29.8106,29.8331,6736300.0
2013-11-19 09:30:00,39.82,39.93,39.82,39.88,5635300.0,29.8331,29.9155,29.8331,29.8781,5635300.0
2013-11-19 10:00:00,39.88,39.93,39.84,39.87,2055700.0,29.8781,29.9155,29.8481,29.8706,2055700.0
2013-11-19 10:30:00,39.87,39.95,39.87,39.91,1330200.0,29.8706,29.9305,29.8706,29.9005,1330200.0
2013-11-19 11:00:00,39.91,39.94,39.84,39.86,2015200.0,29.9005,29.923,29.8481,29.8631,2015200.0
2013-11-19 11:30:00,39.85,39.99,39.84,39.98,2367400.0,29.8556,29.9605,29.8481,29.953,2367400.0
2013-11-19 12:00:00,39.98,40.13,39.97,40.04,2285000.0,29.953,30.0654,29.9455,29.9979,2285000.0
2013-11-19 12:30:00,40.03,40.06,39.95,39.95,818500.0,29.9904,30.0129,29.9305,29.9305,818500.0
2013-11-19 13:00:00,39.95,39.97,39.87,39.88,647300.0,29.9305,29.9455,29.8706,29.8781,647300.0
2013-11-19 13:30:00,39.88,39.91,39.82,39.85,1088800.0,29.8781,29.9005,29.8331,29.8556,1088800.0
2013-11-19 14:00:00,39.84,39.94,39.79,39.8,998200.0,29.8481,29.923,29.8106,29.8181,998200.0
2013-11-19 14:30:00,39.81,39.91,39.8,39.85,841600.0,29.8256,29.9005,29.8181,29.8556,841600.0
2013-11-19 15:00:00,39.84,39.99,39.84,39.91,2085300.0,29.8481,29.9605,29.8481,29.9005,2085300.0
2013-11-19 15:30:00,39.91,39.93,39.81,39.88,4733400.0,29.9005,29.9155,29.8256,29.8781,4733400.0
2013-11-20 09:30:00,39.82,39.88,39.68,39.85,3200700.0,29.8331,29.8781,29.7282,29.8556,3200700.0
2013-11-20 10:00:00,39.84,39.9,39.77,39.84,1732900.0,29.8481,29.893,29.7956,29.8481,1732900.0
2013-11-20 10:30:00,39.84,39.85,39.69,39.83,1143600.0,29.8481,29.8556,29.7357,29.8406,1143600.0
2013-11-20 11:00:00,39.83,39.84,39.79,39.8,515900.0,29.8406,29.8481,29.8106,29.8181,515900.0
2013-11-20 11:30:00,39.8,39.85,39.8,39.82,340900.0,29.8181,29.8556,29.8181,29.8331,340900.0
2013-11-20 12:00:00,39.82,39.86,39.82,39.83,479100.0,29.8331,29.8631,29.8331,29.8406,479100.0
2013-11-20 12:30:00,39.84,39.84,39.76,39.77,423400.0,29.8481,29.8481,29.7882,29.7956,423400.0
2013-11-20 13:00:00,39.76,39.81,39.76,39.78,298300.0,29.7882,29.8256,29.7882,29.8031,298300.0
2013-11-20 13:30:00,39.78,39.83,39.77,39.81,269900.0,29.8031,29.8406,29.7956,29.8256,269900.0
2013-11-20 14:00:00,39.81,39.86,39.66,39.82,3423700.0,29.8256,29.8631,29.7132,29.8331,3423700.0
2013-11-20 14:30:00,39.81,39.81,39.54,39.7,1399000.0,29.8256,29.8256,29.6233,29.7432,1399000.0
2013-11-20 15:00:00,39.69,39.7,39.51,39.63,1676900.0,29.7357,29.7432,29.6009,29.6908,1676900.0
2013-11-20 15:30:00,39.63,39.66,39.54,39.55,2128400.0,29.6908,29.7132,29.6233,29.6308,2128400.0
2013-11-21 09:30:00,39.36,39.42,39.26,39.39,3381000.0,29.4885,29.5334,29.4136,29.5109,3381000.0
2013-11-21 10:00:00,39.4,39.46,39.35,39.35,1578900.0,29.5184,29.5634,29.481,29.481,1578900.0
2013-11-21 10:30:00,39.36,39.45,39.36,39.38,1419400.0,29.4885,29.5559,29.4885,29.5035,1419400.0
2013-11-21 11:00:00,39.39,39.5,39.34,39.49,1153500.0,29.5109,29.5934,29.4735,29.5859,1153500.0
2013-11-21 11:30:00,39.49,39.52,39.44,39.52,1041900.0,29.5859,29.6083,29.5484,29.6083,1041900.0
2013-11-21 12:00:00,39.52,39.55,39.48,39.55,610700.0,29.6083,29.6308,29.5784,29.6308,610700.0
2013-11-21 12:30:00,39.56,39.61,39.5,39.52,716100.0,29.6383,29.6758,29.5934,29.6083,716100.0
2013-11-21 13:00:00,39.52,39.59,39.52,39.54,412100.0,29.6083,29.6608,29.6083,29.6233,412100.0
2013-11-21 13:30:00,39.54,39.7,39.53,39.66,1711900.0,29.6233,29.7432,29.6158,29.7132,1711900.0
2013-11-21 14:00:00,39.66,39.68,39.57,39.57,775800.0,29.7132,29.7282,29.6458,29.6458,775800.0
2013-11-21 14:30:00,39.57,39.62,39.55,39.59,1091400.0,29.6458,29.6833,29.6308,29.6608,1091400.0
2013-11-21 15:00:00,39.58,39.68,39.58,39.66,1536600.0,29.6533,29.7282,29.6533,29.7132,1536600.0
2013-11-21 15:30:00,39.66,39.73,39.61,39.71,5032900.0,29.7132,29.7657,29.6758,29.7507,5032900.0
2013-11-22 09:30:00,39.7,39.74,39.63,39.74,2105800.0,29.7432,29.7732,29.6908,29.7732,2105800.0
2013-11-22 10:00:00,39.74,39.84,39.68,39.8,2130700.0,29.7732,29.8481,29.7282,29.8181,2130700.0
2013-11-22 10:30:00,39.8,39.82,39.71,39.75,1415600.0,29.8181,29.8331,29.7507,29.7807,1415600.0
2013-11-22 11:00:00,39.74,39.82,39.68,39.79,720700.0,29.7732,29.8331,29.7282,29.8106,720700.0
2013-11-22 11:30:00,39.79,39.85,39.69,39.83,1872800.0,29.8106,29.8556,29.7357,29.8406,1872800.0
2013-11-22 12:00:00,39.83,39.93,39.82,39.91,1692000.0,29.8406,29.9155,29.8331,29.9005,1692000.0
2013-11-22 12:30:00,39.91,39.94,39.88,39.94,277100.0,29.9005,29.923,29.8781,29.923,277100.0
2013-11-22 13:00:00,39.94,40.0,39.93,40.0,693800.0,29.923,29.968,29.9155,29.968,693800.0
2013-11-22 13:30:00,40.0,40.0,39.92,39.94,540200.0,29.968,29.968,29.908,29.923,540200.0
2013-11-22 14:00:00,39.93,39.99,39.92,39.96,649700.0,29.9155,29.9605,29.908,29.938,649700.0
2013-11-22 14:30:00,39.96,39.97,39.91,39.94,756700.0,29.938,29.9455,29.9005,29.923,756700.0
2013-11-22 15:00:00,39.94,39.98,39.93,39.95,937500.0,29.923,29.953,29.9155,29.9305,937500.0
2013-11-22 15:30:00,39.94,40.0,39.91,39.94,3261700.0,29.923,29.968,29.9005,29.923,3261700.0
2013-11-25 09:30:00,39.7,39.72,39.52,39.61,1721200.0,29.7432,29.7582,29.6083,29.6758,1721200.0
2013-11-25 10:00:00,39.61,39.65,39.47,39.47,1460200.0,29.6758,29.7057,29.5709,29.5709,1460200.0
2013-11-25 10:30:00,39.47,39.47,39.38,39.39,1243900.0,29.5709,29.5709,29.5035,29.5109,1243900.0
2013-11-25 11:00:00,39.38,39.39,39.3,39.31,1768200.0,29.5035,29.5109,29.4435,29.451,1768200.0
2013-11-25 11:30:00,39.31,39.42,39.3,39.38,752200.0,29.451,29.5334,29.4435,29.5035,752200.0
2013-11-25 12:00:00,39.39,39.41,39.37,39.4,385900.0,29.5109,29.5259,29.496,29.5184,385900.0
2013-11-25 12:30:00,39.4,39.42,39.36,39.37,402400.0,29.5184,29.5334,29.4885,29.496,402400.0
2013-11-25 13:00:00,39.36,39.37,39.3,39.32,663600.0,29.4885,29.496,29.4435,29.4585,663600.0
2013-11-25 13:30:00,39.32,39.36,39.24,39.33,1254500.0,29.4585,29.4885,29.3986,29.466,1254500.0
2013-11-25 14:00:00,39.34,39.34,39.31,39.32,341200.0,29.4735,29.4735,29.451,29.4585,341200.0
2013-11-25 14:30:00,39.32,39.32,39.27,39.27,666100.0,29.4585,29.4585,29.421,29.421,666100.0
2013-11-25 15:00:00,39.27,39.28,39.14,39.16,1502700.0,29.421,29.4285,29.3236,29.3386,1502700.0
2013-11-25 15:30:00,39.16,39.25,39.1,39.17,4959900.0,29.3386,29.4061,29.2937,29.3461,4959900.0
2013-11-26 09:30:00,39.19,39.24,39.14,39.23,1864500.0,29.3611,29.3986,29.3236,29.3911,1864500.0
2013-11-26 10:00:00,39.24,39.25,39.1,39.16,941100.0,29.3986,29.4061,29.2937,29.3386,941100.0
2013-11-26 10:30:00,39.16,39.24,39.15,39.23,1031500.0,29.3386,29.3986,29.3311,29.3911,1031500.0
2013-11-26 11:00:00,39.23,39.25,39.2,39.2,328900.0,29.3911,29.4061,29.3686,29.3686,328900.0
2013-11-26 11:30:00,39.2,39.24,39.19,39.22,313000.0,29.3686,29.3986,29.3611,29.3836,313000.0
2013-11-26 12:00:00,39.22,39.39,39.22,39.3,692200.0,29.3836,29.5109,29.3836,29.4435,692200.0
2013-11-26 12:30:00,39.3,39.38,39.3,39.38,558800.0,29.4435,29.5035,29.4435,29.5035,558800.0
2013-11-26 13:00:00,39.37,39.42,39.37,39.39,673100.0,29.496,29.5334,29.496,29.5109,673100.0
2013-11-26 13:30:00,39.39,39.47,39.38,39.42,600600.0,29.5109,29.5709,29.5035,29.5334,600600.0
2013-11-26 14:00:00,39.43,39.43,39.36,39.37,573400.0,29.5409,29.5409,29.4885,29.496,573400.0
2013-11-26 14:30:00,39.37,39.39,39.37,39.39,237100.0,29.496,29.5109,29.496,29.5109,237100.0
2013-11-26 15:00:00,39.38,39.47,39.38,39.47,563000.0,29.5035,29.5709,29.5035,29.5709,563000.0
2013-11-26 15:30:00,39.47,39.48,39.36,39.37,2338300.0,29.5709,29.5784,29.4885,29.496,2338300.0
2013-11-27 09:30:00,39.82,39.86,39.73,39.75,2745500.0,29.8331,29.8631,29.7657,29.7807,2745500.0
2013-11-27 10:00:00,39.75,39.82,39.63,39.8,1551400.0,29.7807,29.8331,29.6908,29.8181,1551400.0
2013-11-27 10:30:00,39.8,40.07,39.79,39.98,2694100.0,29.8181,30.0204,29.8106,29.953,2694100.0
2013-11-27 11:00:00,39.99,40.14,39.98,40.12,1816300.0,29.9605,30.0728,29.953,30.0579,1816300.0
2013-11-27 11:30:00,40.12,40.23,40.08,40.15,2195100.0,30.0579,30.1403,30.0279,30.0803,2195100.0
2013-11-27 12:00:00,40.14,40.21,40.09,40.19,1210700.0,30.0728,30.1253,30.0354,30.1103,1210700.0
2013-11-27 12:30:00,40.19,40.19,40.04,40.05,644800.0,30.1103,30.1103,29.9979,30.0054,644800.0
2013-11-27 13:00:00,40.04,40.06,39.97,40.02,626400.0,29.9979,30.0129,29.9455,29.9829,626400.0
2013-11-27 13:30:00,40.02,40.06,40.02,40.06,547400.0,29.9829,30.0129,29.9829,30.0129,547400.0
2013-11-27 14:00:00,40.05,40.1,40.05,40.1,564400.0,30.0054,30.0429,30.0054,30.0429,564400.0
2013-11-27 14:30:00,40.1,40.19,40.09,40.11,1354600.0,30.0429,30.1103,30.0354,30.0504,1354600.0
2013-11-27 15:00:00,40.1,40.18,40.07,40.14,1681700.0,30.0429,30.1028,30.0204,30.0728,1681700.0
2013-11-27 15:30:00,40.13,40.22,40.1,40.18,4638900.0,30.0654,30.1328,30.0429,30.1028,4638900.0
2013-11-29 09:30:00,40.05,40.21,39.97,40.2,6117000.0,30.0054,30.1253,29.9455,30.1178,6117000.0
2013-11-29 10:00:00,40.2,40.24,40.17,40.19,1886200.0,30.1178,30.1478,30.0953,30.1103,1886200.0
2013-11-29 10:30:00,40.19,40.21,40.12,40.16,1265100.0,30.1103,30.1253,30.0579,30.0878,1265100.0
2013-11-29 11:00:00,40.16,40.24,40.12,40.19,1825800.0,30.0878,30.1478,30.0579,30.1103,1825800.0
2013-11-29 11:30:00,40.19,40.21,40.16,40.16,949500.0,30.1103,30.1253,30.0878,30.0878,949500.0
2013-11-29 12:00:00,40.16,40.19,40.13,40.17,1236500.0,30.0878,30.1103,30.0654,30.0953,1236500.0
2013-11-29 12:30:00,40.18,40.19,40.06,40.11,2636900.0,30.1028,30.1103,30.0129,30.0504,2636900.0
2013-12-02 09:30:00,40.21,40.32,40.18,40.23,1460300.0,30.1253,30.2077,30.1028,30.1403,1460300.0
2013-12-02 10:00:00,40.23,40.26,40.12,40.2,929700.0,30.1403,30.1628,30.0579,30.1178,929700.0
2013-12-02 10:30:00,40.2,40.22,40.03,40.05,1041800.0,30.1178,30.1328,29.9904,30.0054,1041800.0
2013-12-02 11:00:00,40.05,40.1,40.01,40.06,814300.0,30.0054,30.0429,29.9755,30.0129,814300.0
2013-12-02 11:30:00,40.07,40.09,40.01,40.07,774800.0,30.0204,30.0354,29.9755,30.0204,774800.0
2013-12-02 12:00:00,40.06,40.1,40.05,40.09,364600.0,30.0129,30.0429,30.0054,30.0354,364600.0
2013-12-02 12:30:00,40.09,40.1,40.04,40.04,804400.0,30.0354,30.0429,29.9979,29.9979,804400.0
2013-12-02 13:00:00,40.04,40.05,39.96,39.98,477400.0,29.9979,30.0054,29.938,29.953,477400.0
2013-12-02 13:30:00,39.98,39.98,39.91,39.94,858000.0,29.953,29.953,29.9005,29.923,858000.0
2013-12-02 14:00:00,39.95,39.96,39.87,39.91,1030700.0,29.9305,29.938,29.8706,29.9005,1030700.0
2013-12-02 14:30:00,39.91,39.94,39.87,39.89,802300.0,29.9005,29.923,29.8706,29.8855,802300.0
2013-12-02 15:00:00,39.9,39.93,39.79,39.8,735700.0,29.893,29.9155,29.8106,29.8181,735700.0
2013-12-02 15:30:00,39.8,39.83,39.7,39.78,3894400.0,29.8181,29.8406,29.7432,29.8031,3894400.0
2013-12-03 09:30:00,39.6,39.68,39.54,39.68,4952500.0,29.6683,29.7282,29.6233,29.7282,4952500.0
2013-12-03 10:00:00,39.67,39.69,39.59,39.6,2405100.0,29.7207,29.7357,29.6608,29.6683,2405100.0
2013-12-03 10:30:00,39.59,39.7,39.58,39.6,752600.0,29.6608,29.7432,29.6533,29.6683,752600.0
2013-12-03 11:00:00,39.6,39.61,39.38,39.38,1627700.0,29.6683,29.6758,29.5035,29.5035,1627700.0
2013-12-03 11:30:00,39.38,39.38,39.25,39.35,2576000.0,29.5035,29.5035,29.4061,29.481,2576000.0
2013-12-03 12:00:00,39.34,39.37,39.29,39.3,1271600.0,29.4735,29.496,29.436,29.4435,1271600.0
2013-12-03 12:30:00,39.29,39.38,39.27,39.32,892300.0,29.436,29.5035,29.421,29.4585,892300.0
2013-12-03 13:00:00,39.33,39.34,39.24,39.27,759000.0,29.466,29.4735,29.3986,29.421,759000.0
2013-12-03 13:30:00,39.27,39.3,39.21,39.23,2023700.0,29.421,29.4435,29.3761,29.3911,2023700.0
2013-12-03 14:00:00,39.23,39.25,39.16,39.25,1211600.0,29.3911,29.4061,29.3386,29.4061,1211600.0
2013-12-03 14:30:00,39.25,39.37,39.23,39.37,644900.0,29.4061,29.496,29.3911,29.496,644900.0
2013-12-03 15:00:00,39.37,39.39,39.31,39.35,645500.0,29.496,29.5109,29.451,29.481,645500.0
2013-12-03 15:30:00,39.36,39.45,39.35,39.45,2420900.0,29.4885,29.5559,29.481,29.5559,2420900.0
2013-12-04 09:30:00,39.38,39.4,39.28,39.36,2307600.0,29.5035,29.5184,29.4285,29.4885,2307600.0
2013-12-04 10:00:00,39.35,39.84,39.35,39.73,3432000.0,29.481,29.8481,29.481,29.7657,3432000.0
2013-12-04 10:30:00,39.73,39.75,39.56,39.64,1351800.0,29.7657,29.7807,29.6383,29.6982,1351800.0
2013-12-04 11:00:00,39.63,39.63,39.52,39.55,1064500.0,29.6908,29.6908,29.6083,29.6308,1064500.0
2013-12-04 11:30:00,39.55,39.55,39.47,39.52,856400.0,29.6308,29.6308,29.5709,29.6083,856400.0
2013-12-04 12:00:00,39.51,39.51,39.32,39.39,1026500.0,29.6009,29.6009,29.4585,29.5109,1026500.0
2013-12-04 12:30:00,39.39,39.48,39.39,39.45,325100.0,29.5109,29.5784,29.5109,29.5559,325100.0
2013-12-04 13:00:00,39.45,39.49,39.27,39.27,878100.0,29.5559,29.5859,29.421,29.421,878100.0
2013-12-04 13:30:00,39.27,39.37,39.18,39.34,789900.0,29.421,29.496,29.3536,29.4735,789900.0
2013-12-04 14:00:00,39.34,39.48,39.33,39.39,718200.0,29.4735,29.5784,29.466,29.5109,718200.0
2013-12-04 14:30:00,39.39,39.52,39.38,39.51,594300.0,29.5109,29.6083,29.5035,29.6009,594300.0
2013-12-04 15:00:00,39.51,39.6,39.47,39.59,498000.0,29.6009,29.6683,29.5709,29.6608,498000.0
2013-12-04 15:30:00,39.59,39.69,39.54,39.64,2208600.0,29.6608,29.7357,29.6233,29.6982,2208600.0
2013-12-05 09:30:00,39.63,39.72,39.57,39.64,2235600.0,29.6908,29.7582,29.6458,29.6982,2235600.0
2013-12-05 10:00:00,39.64,39.71,39.57,39.61,1117900.0,29.6982,29.7507,29.6458,29.6758,1117900.0
2013-12-05 10:30:00,39.61,39.66,39.51,39.57,747800.0,29.6758,29.7132,29.6009,29.6458,747800.0
2013-12-05 11:00:00,39.57,39.61,39.51,39.51,810200.0,29.6458,29.6758,29.6009,29.6009,810200.0
2013-12-05 11:30:00,39.52,39.58,39.48,39.57,432200.0,29.6083,29.6533,29.5784,29.6458,432200.0
2013-12-05 12:00:00,39.57,39.64,39.56,39.6,306500.0,29.6458,29.6982,29.6383,29.6683,306500.0
2013-12-05 12:30:00,39.6,39.61,39.56,39.58,379900.0,29.6683,29.6758,29.6383,29.6533,379900.0
2013-12-05 13:00:00,39.58,39.59,39.44,39.47,865600.0,29.6533,29.6608,29.5484,29.5709,865600.0
2013-12-05 13:30:00,39.47,39.5,39.45,39.48,529700.0,29.5709,29.5934,29.5559,29.5784,529700.0
2013-12-05 14:00:00,39.49,39.52,39.4,39.43,523300.0,29.5859,29.6083,29.5184,29.5409,523300.0
2013-12-05 14:30:00,39.43,39.46,39.36,39.39,704300.0,29.5409,29.5634,29.4885,29.5109,704300.0
2013-12-05 15:00:00,39.38,39.46,39.37,39.41,826000.0,29.5035,29.5634,29.496,29.5259,826000.0
2013-12-05 15:30:00,39.41,39.5,39.37,39.42,1697800.0,29.5259,29.5934,29.496,29.5334,1697800.0
2013-12-06 09:30:00,40.02,40.04,39.83,39.9,2205800.0,29.9829,29.9979,29.8406,29.893,2205800.0
2013-12-06 10:00:00,39.91,40.03,39.86,40.0,1493300.0,29.9005,29.9904,29.8631,29.968,1493300.0
2013-12-06 10:30:00,40.01,40.09,39.94,40.0,1673700.0,29.9755,30.0354,29.923,29.968,1673700.0
2013-12-06 11:00:00,40.01,40.18,39.99,40.09,3366100.0,29.9755,30.1028,29.9605,30.0354,3366100.0
2013-12-06 11:30:00,40.09,40.24,40.08,40.21,1404800.0,30.0354,30.1478,30.0279,30.1253,1404800.0
2013-12-06 12:00:00,40.2,40.22,40.07,40.16,957900.0,30.1178,30.1328,30.0204,30.0878,957900.0
2013-12-06 12:30:00,40.16,40.23,40.15,40.23,450400.0,30.0878,30.1403,30.0803,30.1403,450400.0
2013-12-06 13:00:00,40.22,40.23,40.15,40.15,503900.0,30.1328,30.1403,30.0803,30.0803,503900.0
2013-12-06 13:30:00,40.15,40.23,40.15,40.18,362900.0,30.0803,30.1403,30.0803,30.1028,362900.0
2013-12-06 14:00:00,40.17,40.21,40.17,40.2,370300.0,30.0953,30.1253,30.0953,30.1178,370300.0
2013-12-06 14:30:00,40.21,40.21,40.17,40.17,903800.0,30.1253,30.1253,30.0953,30.0953,903800.0
2013-12-06 15:00:00,40.17,40.19,40.13,40.13,1132400.0,30.0953,30.1103,30.0654,30.0654,1132400.0
2013-12-06 15:30:00,40.13,40.15,40.09,40.13,3430400.0,30.0654,30.0803,30.0354,30.0654,3430400.0
2013-12-09 09:30:00,39.99,40.06,39.94,40.05,1456800.0,29.9605,30.0129,29.923,30.0054,1456800.0
2013-12-09 10:00:00,40.05,40.05,39.95,39.99,972500.0,30.0054,30.0054,29.9305,29.9605,972500.0
2013-12-09 10:30:00,39.98,39.99,39.89,39.92,798400.0,29.953,29.9605,29.8855,29.908,798400.0
2013-12-09 11:00:00,39.91,39.98,39.88,39.89,859900.0,29.9005,29.953,29.8781,29.8855,859900.0
2013-12-09 11:30:00,39.89,39.93,39.89,39.89,549500.0,29.8855,29.9155,29.8855,29.8855,549500.0
2013-12-09 12:00:00,39.9,39.93,39.87,39.91,396900.0,29.893,29.9155,29.8706,29.9005,396900.0
2013-12-09 12:30:00,39.91,40.03,39.89,39.98,469600.0,29.9005,29.9904,29.8855,29.953,469600.0
2013-12-09 13:00:00,39.98,40.03,39.97,39.99,422200.0,29.953,29.9904,29.9455,29.9605,422200.0
2013-12-09 13:30:00,39.98,40.02,39.97,39.98,459000.0,29.953,29.9829,29.9455,29.953,459000.0
2013-12-09 14:00:00,39.98,40.0,39.95,39.97,228500.0,29.953,29.968,29.9305,29.9455,228500.0
2013-12-09 14:30:00,39.98,40.02,39.92,39.94,770900.0,29.953,29.9829,29.908,29.923,770900.0
2013-12-09 15:00:00,39.94,39.96,39.88,39.91,529000.0,29.923,29.938,29.8781,29.9005,529000.0
2013-12-09 15:30:00,39.91,40.0,39.86,39.88,1851600.0,29.9005,29.968,29.8631,29.8781,1851600.0
2013-12-10 09:30:00,39.57,39.65,39.5,39.53,1536000.0,29.6458,29.7057,29.5934,29.6158,1536000.0
2013-12-10 10:00:00,39.55,39.63,39.51,39.62,1024800.0,29.6308,29.6908,29.6009,29.6833,1024800.0
2013-12-10 10:30:00,39.63,39.68,39.61,39.62,932400.0,29.6908,29.7282,29.6758,29.6833,932400.0
2013-12-10 11:00:00,39.62,39.66,39.54,39.55,1120100.0,29.6833,29.7132,29.6233,29.6308,1120100.0
2013-12-10 11:30:00,39.56,39.6,39.54,39.6,483400.0,29.6383,29.6683,29.6233,29.6683,483400.0
2013-12-10 12:00:00,39.6,39.62,39.55,39.61,481400.0,29.6683,29.6833,29.6308,29.6758,481400.0
2013-12-10 12:30:00,39.62,39.67,39.6,39.66,433200.0,29.6833,29.7207,29.6683,29.7132,433200.0
2013-12-10 13:00:00,39.67,39.69,39.62,39.63,613000.0,29.7207,29.7357,29.6833,29.6908,613000.0
2013-12-10 13:30:00,39.63,39.7,39.63,39.66,511500.0,29.6908,29.7432,29.6908,29.7132,511500.0
2013-12-10 14:00:00,39.66,39.71,39.65,39.69,532900.0,29.7132,29.7507,29.7057,29.7357,532900.0
2013-12-10 14:30:00,39.7,39.77,39.68,39.77,703600.0,29.7432,29.7956,29.7282,29.7956,703600.0
2013-12-10 15:00:00,39.77,39.85,39.76,39.82,1096500.0,29.7956,29.8556,29.7882,29.8331,1096500.0
2013-12-10 15:30:00,39.83,39.86,39.78,39.82,1638600.0,29.8406,29.8631,29.8031,29.8331,1638600.0
2013-12-11 09:30:00,38.99,39.03,38.74,38.79,4957700.0,29.2113,29.2412,29.024,29.0614,4957700.0
2013-12-11 10:00:00,38.79,38.85,38.47,38.47,5372500.0,29.0614,29.1064,28.8217,28.8217,5372500.0
2013-12-11 10:30:00,38.47,38.71,38.46,38.71,3249300.0,28.8217,29.0015,28.8142,29.0015,3249300.0
2013-12-11 11:00:00,38.71,38.71,38.53,38.59,981500.0,29.0015,29.0015,28.8666,28.9116,981500.0
2013-12-11 11:30:00,38.6,38.71,38.54,38.67,1813000.0,28.9191,29.0015,28.8741,28.9715,1813000.0
2013-12-11 12:00:00,38.67,38.7,38.58,38.6,1258800.0,28.9715,28.994,28.9041,28.9191,1258800.0
2013-12-11 12:30:00,38.6,38.66,38.6,38.66,738200.0,28.9191,28.964,28.9191,28.964,738200.0
2013-12-11 13:00:00,38.66,38.7,38.6,38.6,441100.0,28.964,28.994,28.9191,28.9191,441100.0
2013-12-11 13:30:00,38.6,38.69,38.6,38.67,935600.0,28.9191,28.9865,28.9191,28.9715,935600.0
2013-12-11 14:00:00,38.66,38.68,38.55,38.59,798700.0,28.964,28.979,28.8816,28.9116,798700.0
2013-12-11 14:30:00,38.59,38.6,38.46,38.47,1021600.0,28.9116,28.9191,28.8142,28.8217,1021600.0
2013-12-11 15:00:00,38.47,38.47,38.32,38.34,2371500.0,28.8217,28.8217,28.7093,28.7243,2371500.0
2013-12-11 15:30:00,38.34,38.61,38.33,38.52,11223000.0,28.7243,28.9266,28.7168,28.8591,11223000.0
2013-12-12 09:30:00,38.25,38.27,38.08,38.14,2832300.0,28.6569,28.6718,28.5295,28.5744,2832300.0
2013-12-12 10:00:00,38.14,38.17,38.0,38.13,1426100.0,28.5744,28.5969,28.4696,28.567,1426100.0
2013-12-12 10:30:00,38.12,38.22,38.1,38.2,1494700.0,28.5595,28.6344,28.5445,28.6194,1494700.0
2013-12-12 11:00:00,38.2,38.25,38.11,38.14,1040100.0,28.6194,28.6569,28.552,28.5744,1040100.0
2013-12-12 11:30:00,38.15,38.19,38.09,38.1,1005600.0,28.5819,28.6119,28.537,28.5445,1005600.0
2013-12-12 12:00:00,38.09,38.13,38.0,38.04,1095400.0,28.537,28.567,28.4696,28.4995,1095400.0
2013-12-12 12:30:00,38.04,38.13,38.02,38.08,700000.0,28.4995,28.567,28.4845,28.5295,700000.0
2013-12-12 13:00:00,38.08,38.16,38.08,38.13,353300.0,28.5295,28.5894,28.5295,28.567,353300.0
2013-12-12 13:30:00,38.14,38.16,38.11,38.14,389800.0,28.5744,28.5894,28.552,28.5744,389800.0
2013-12-12 14:00:00,38.14,38.25,38.13,38.22,684000.0,28.5744,28.6569,28.567,28.6344,684000.0
2013-12-12 14:30:00,38.22,38.26,38.18,38.22,567000.0,28.6344,28.6644,28.6044,28.6344,567000.0
2013-12-12 15:00:00,38.22,38.26,38.16,38.23,706900.0,28.6344,28.6644,28.5894,28.6419,706900.0
2013-12-12 15:30:00,38.23,38.24,38.09,38.14,2911200.0,28.6419,28.6494,28.537,28.5744,2911200.0
2013-12-13 09:30:00,38.55,38.56,38.34,38.36,2143800.0,28.8816,28.8891,28.7243,28.7393,2143800.0
2013-12-13 10:00:00,38.37,38.42,38.23,38.31,1341100.0,28.7468,28.7842,28.6419,28.7018,1341100.0
2013-12-13 10:30:00,38.32,38.36,38.28,38.28,560300.0,28.7093,28.7393,28.6793,28.6793,560300.0
2013-12-13 11:00:00,38.28,38.34,38.25,38.28,672400.0,28.6793,28.7243,28.6569,28.6793,672400.0
2013-12-13 11:30:00,38.29,38.3,38.25,38.27,604200.0,28.6868,28.6943,28.6569,28.6718,604200.0
2013-12-13 12:00:00,38.26,38.3,38.24,38.3,372600.0,28.6644,28.6943,28.6494,28.6943,372600.0
2013-12-13 12:30:00,38.3,38.31,38.26,38.27,340100.0,28.6943,28.7018,28.6644,28.6718,340100.0
2013-12-13 13:00:00,38.28,38.31,38.25,38.28,349300.0,28.6793,28.7018,28.6569,28.6793,349300.0
2013-12-13 13:30:00,38.29,38.35,38.28,38.3,367900.0,28.6868,28.7318,28.6793,28.6943,367900.0
2013-12-13 14:00:00,38.3,38.31,38.22,38.26,682500.0,28.6943,28.7018,28.6344,28.6644,682500.0
2013-12-13 14:30:00,38.26,38.39,38.26,38.39,927100.0,28.6644,28.7617,28.6644,28.7617,927100.0
2013-12-13 15:00:00,38.39,38.45,38.37,38.44,946800.0,28.7617,28.8067,28.7468,28.7992,946800.0
2013-12-13 15:30:00,38.44,38.48,38.39,38.4,3400800.0,28.7992,28.8292,28.7617,28.7692,3400800.0
2013-12-16 09:30:00,38.44,38.72,38.42,38.69,1693200.0,28.7992,29.009,28.7842,28.9865,1693200.0
2013-12-16 10:00:00,38.7,38.76,38.61,38.63,1278900.0,28.994,29.039,28.9266,28.9416,1278900.0
2013-12-16 10:30:00,38.64,38.66,38.53,38.53,665400.0,28.949,28.964,28.8666,28.8666,665400.0
2013-12-16 11:00:00,38.54,38.6,38.48,38.59,912400.0,28.8741,28.9191,28.8292,28.9116,912400.0
2013-12-16 11:30:00,38.6,38.63,38.55,38.55,515100.0,28.9191,28.9416,28.8816,28.8816,515100.0
2013-12-16 12:00:00,38.56,38.56,38.44,38.45,873800.0,28.8891,28.8891,28.7992,28.8067,873800.0
2013-12-16 12:30:00,38.45,38.48,38.42,38.44,468700.0,28.8067,28.8292,28.7842,28.7992,468700.0
2013-12-16 13:00:00,38.43,38.44,38.35,38.43,541000.0,28.7917,28.7992,28.7318,28.7917,541000.0
2013-12-16 13:30:00,38.42,38.48,38.38,38.45,402300.0,28.7842,28.8292,28.7543,28.8067,402300.0
2013-12-16 14:00:00,38.45,38.49,38.44,38.45,432400.0,28.8067,28.8367,28.7992,28.8067,432400.0
2013-12-16 14:30:00,38.46,38.49,38.41,38.46,322900.0,28.8142,28.8367,28.7767,28.8142,322900.0
2013-12-16 15:00:00,38.46,38.48,38.42,38.43,263000.0,28.8142,28.8292,28.7842,28.7917,263000.0
2013-12-16 15:30:00,38.43,38.47,38.37,38.37,2138500.0,28.7917,28.8217,28.7468,28.7468,2138500.0
2013-12-17 09:30:00,37.95,37.95,37.73,37.86,2489800.0,28.5635,28.5635,28.3979,28.4958,2489800.0
2013-12-17 10:00:00,37.87,37.88,37.77,37.8,1314000.0,28.5033,28.5108,28.428,28.4506,1314000.0
2013-12-17 10:30:00,37.81,37.81,37.65,37.71,1157800.0,28.4581,28.4581,28.3377,28.3829,1157800.0
2013-12-17 11:00:00,37.71,37.79,37.67,37.73,1117800.0,28.3829,28.4431,28.3528,28.3979,1117800.0
2013-12-17 11:30:00,37.74,37.86,37.72,37.83,1517400.0,28.4054,28.4958,28.3904,28.4732,1517400.0
2013-12-17 12:00:00,37.83,37.86,37.81,37.83,510700.0,28.4732,28.4958,28.4581,28.4732,510700.0
2013-12-17 12:30:00,37.83,37.84,37.8,37.81,181200.0,28.4732,28.4807,28.4506,28.4581,181200.0
2013-12-17 13:00:00,37.81,37.81,37.76,37.8,314000.0,28.4581,28.4581,28.4205,28.4506,314000.0
2013-12-17 13:30:00,37.8,37.81,37.76,37.79,311300.0,28.4506,28.4581,28.4205,28.4431,311300.0
2013-12-17 14:00:00,37.78,37.9,37.78,37.85,470700.0,28.4356,28.5259,28.4356,28.4882,470700.0
2013-12-17 14:30:00,37.85,37.85,37.78,37.84,449100.0,28.4882,28.4882,28.4356,28.4807,449100.0
2013-12-17 15:00:00,37.84,37.88,37.83,37.85,383400.0,28.4807,28.5108,28.4732,28.4882,383400.0
2013-12-17 15:30:00,37.85,37.86,37.69,37.73,1892900.0,28.4882,28.4958,28.3678,28.3979,1892900.0
2013-12-18 09:30:00,38.2,38.22,38.11,38.12,1652300.0,28.7517,28.7667,28.6839,28.6915,1652300.0
2013-12-18 10:00:00,38.12,38.13,38.07,38.09,1385500.0,28.6915,28.699,28.6538,28.6689,1385500.0
2013-12-18 10:30:00,38.08,38.11,37.98,38.04,652600.0,28.6614,28.6839,28.5861,28.6312,652600.0
2013-12-18 11:00:00,38.04,38.06,37.9,37.9,901000.0,28.6312,28.6463,28.5259,28.5259,901000.0
2013-12-18 11:30:00,37.91,37.94,37.84,37.92,1248400.0,28.5334,28.556,28.4807,28.5409,1248400.0
2013-12-18 12:00:00,37.92,37.94,37.86,37.89,743000.0,28.5409,28.556,28.4958,28.5183,743000.0
2013-12-18 12:30:00,37.88,37.88,37.77,37.79,559800.0,28.5108,28.5108,28.428,28.4431,559800.0
2013-12-18 13:00:00,37.78,37.79,37.7,37.79,917700.0,28.4356,28.4431,28.3753,28.4431,917700.0
2013-12-18 13:30:00,37.79,37.86,37.76,37.79,552200.0,28.4431,28.4958,28.4205,28.4431,552200.0
2013-12-18 14:00:00,37.81,38.53,37.52,38.41,6379000.0,28.4581,29.0001,28.2399,28.9097,6379000.0
2013-12-18 14:30:00,38.41,38.78,38.39,38.46,4562500.0,28.9097,29.1882,28.8947,28.9474,4562500.0
2013-12-18 15:00:00,38.46,38.57,38.4,38.43,2759200.0,28.9474,29.0302,28.9022,28.9248,2759200.0
2013-12-18 15:30:00,38.43,38.53,38.28,38.45,5714900.0,28.9248,29.0001,28.8119,28.9398,5714900.0
2013-12-19 09:30:00,37.55,37.58,37.47,37.49,3247600.0,28.2624,28.285,28.2022,28.2173,3247600.0
2013-12-19 10:00:00,37.49,37.5,37.24,37.46,2780400.0,28.2173,28.2248,28.0291,28.1947,2780400.0
2013-12-19 10:30:00,37.46,37.54,37.45,37.52,1450400.0,28.1947,28.2549,28.1872,28.2399,1450400.0
2013-12-19 11:00:00,37.52,37.55,37.49,37.54,600200.0,28.2399,28.2624,28.2173,28.2549,600200.0
2013-12-19 11:30:00,37.54,37.57,37.52,37.54,378500.0,28.2549,28.2775,28.2399,28.2549,378500.0
2013-12-19 12:00:00,37.54,37.58,37.49,37.58,597300.0,28.2549,28.285,28.2173,28.285,597300.0
2013-12-19 12:30:00,37.58,37.63,37.53,37.61,652300.0,28.285,28.3227,28.2474,28.3076,652300.0
2013-12-19 13:00:00,37.61,37.7,37.56,37.69,760800.0,28.3076,28.3753,28.27,28.3678,760800.0
2013-12-19 13:30:00,37.69,37.74,37.67,37.69,664100.0,28.3678,28.4054,28.3528,28.3678,664100.0
2013-12-19 14:00:00,37.7,37.72,37.66,37.67,1079300.0,28.3753,28.3904,28.3452,28.3528,1079300.0
2013-12-19 14:30:00,37.67,37.72,37.65,37.72,560000.0,28.3528,28.3904,28.3377,28.3904,560000.0
2013-12-19 15:00:00,37.71,37.77,37.71,37.73,762100.0,28.3829,28.428,28.3829,28.3979,762100.0
2013-12-19 15:30:00,37.72,37.79,37.57,37.59,3618000.0,28.3904,28.4431,28.2775,28.2925,3618000.0
2013-12-20 09:30:00,37.37,37.52,37.32,37.48,2001900.0,28.127,28.2399,28.0893,28.2098,2001900.0
2013-12-20 10:00:00,37.48,37.5,37.41,37.45,1220600.0,28.2098,28.2248,28.1571,28.1872,1220600.0
2013-12-20 10:30:00,37.44,37.55,37.44,37.48,1098100.0,28.1796,28.2624,28.1796,28.2098,1098100.0
2013-12-20 11:00:00,37.48,37.51,37.42,37.42,998000.0,28.2098,28.2323,28.1646,28.1646,998000.0
2013-12-20 11:30:00,37.42,37.48,37.4,37.47,1157500.0,28.1646,28.2098,28.1495,28.2022,1157500.0
2013-12-20 12:00:00,37.46,37.47,37.32,37.34,829500.0,28.1947,28.2022,28.0893,28.1044,829500.0
2013-12-20 12:30:00,37.34,37.35,37.3,37.31,799200.0,28.1044,28.1119,28.0743,28.0818,799200.0
2013-12-20 13:00:00,37.31,37.34,37.29,37.3,290600.0,28.0818,28.1044,28.0668,28.0743,290600.0
2013-12-20 13:30:00,37.3,37.33,37.27,37.32,948200.0,28.0743,28.0969,28.0517,28.0893,948200.0
2013-12-20 14:00:00,37.33,37.33,37.27,37.27,555400.0,28.0969,28.0969,28.0517,28.0517,555400.0
2013-12-20 14:30:00,37.27,37.32,37.25,37.32,680500.0,28.0517,28.0893,28.0366,28.0893,680500.0
2013-12-20 15:00:00,37.32,37.36,37.31,37.32,1685400.0,28.0893,28.1194,28.0818,28.0893,1685400.0
2013-12-20 15:30:00,37.31,37.37,37.29,37.31,2778700.0,28.0818,28.127,28.0668,28.0818,2778700.0
2013-12-23 09:30:00,37.29,37.4,37.25,37.28,1573700.0,28.0668,28.1495,28.0366,28.0592,1573700.0
2013-12-23 10:00:00,37.28,37.42,37.16,37.41,1258600.0,28.0592,28.1646,27.9689,28.1571,1258600.0
2013-12-23 10:30:00,37.41,37.48,37.4,37.47,722100.0,28.1571,28.2098,28.1495,28.2022,722100.0
2013-12-23 11:00:00,37.47,37.5,37.44,37.46,324000.0,28.2022,28.2248,28.1796,28.1947,324000.0
2013-12-23 11:30:00,37.46,37.5,37.45,37.46,472200.0,28.1947,28.2248,28.1872,28.1947,472200.0
2013-12-23 12:00:00,37.47,37.47,37.36,37.36,841500.0,28.2022,28.2022,28.1194,28.1194,841500.0
2013-12-23 12:30:00,37.36,37.37,37.29,37.3,996500.0,28.1194,28.127,28.0668,28.0743,996500.0
2013-12-23 13:00:00,37.29,37.3,37.22,37.26,714200.0,28.0668,28.0743,28.0141,28.0442,714200.0
2013-12-23 13:30:00,37.26,37.27,37.16,37.2,723200.0,28.0442,28.0517,27.9689,27.999,723200.0
2013-12-23 14:00:00,37.2,37.26,37.18,37.2,754600.0,27.999,28.0442,27.984,27.999,754600.0
2013-12-23 14:30:00,37.2,37.2,37.14,37.16,554400.0,27.999,27.999,27.9539,27.9689,554400.0
2013-12-23 15:00:00,37.16,37.24,37.15,37.2,467600.0,27.9689,28.0291,27.9614,27.999,467600.0
2013-12-23 15:30:00,37.21,37.29,37.2,37.25,1440400.0,28.0065,28.0668,27.999,28.0366,1440400.0
2013-12-24 09:30:00,37.78,37.91,37.71,37.91,2370400.0,28.4356,28.5334,28.3829,28.5334,2370400.0
2013-12-24 10:00:00,37.91,38.05,37.9,38.03,1287000.0,28.5334,28.6388,28.5259,28.6237,1287000.0
2013-12-24 10:30:00,38.02,38.06,37.9,37.92,748900.0,28.6162,28.6463,28.5259,28.5409,748900.0
2013-12-24 11:00:00,37.93,37.97,37.89,37.95,379000.0,28.5485,28.5786,28.5183,28.5635,379000.0
2013-12-24 11:30:00,37.95,38.01,37.93,38.0,298600.0,28.5635,28.6087,28.5485,28.6011,298600.0
2013-12-24 12:00:00,38.0,38.0,37.95,37.97,385300.0,28.6011,28.6011,28.5635,28.5786,385300.0
2013-12-24 12:30:00,37.96,37.97,37.77,37.94,1906300.0,28.571,28.5786,28.428,28.556,1906300.0
2013-12-26 09:30:00,37.67,37.74,37.65,37.66,597700.0,28.3528,28.4054,28.3377,28.3452,597700.0
2013-12-26 10:00:00,37.66,37.68,37.57,37.62,788700.0,28.3452,28.3603,28.2775,28.3151,788700.0
2013-12-26 10:30:00,37.63,37.64,37.58,37.62,218500.0,28.3227,28.3302,28.285,28.3151,218500.0
2013-12-26 11:00:00,37.62,37.65,37.6,37.62,344200.0,28.3151,28.3377,28.3001,28.3151,344200.0
2013-12-26 11:30:00,37.63,37.65,37.56,37.56,334100.0,28.3227,28.3377,28.27,28.27,334100.0
2013-12-26 12:00:00,37.57,37.61,37.55,37.59,336400.0,28.2775,28.3076,28.2624,28.2925,336400.0
2013-12-26 12:30:00,37.6,37.63,37.59,37.6,161500.0,28.3001,28.3227,28.2925,28.3001,161500.0
2013-12-26 13:00:00,37.61,37.61,37.57,37.58,222200.0,28.3076,28.3076,28.2775,28.285,222200.0
2013-12-26 13:30:00,37.57,37.64,37.57,37.63,113000.0,28.2775,28.3302,28.2775,28.3227,113000.0
2013-12-26 14:00:00,37.63,37.68,37.6,37.68,218300.0,28.3227,28.3603,28.3001,28.3603,218300.0
2013-12-26 14:30:00,37.68,37.73,37.67,37.72,377400.0,28.3603,28.3979,28.3528,28.3904,377400.0
2013-12-26 15:00:00,37.72,37.74,37.7,37.7,230400.0,28.3904,28.4054,28.3753,28.3753,230400.0
2013-12-26 15:30:00,37.7,37.71,37.62,37.65,1454100.0,28.3753,28.3829,28.3151,28.3377,1454100.0
2013-12-27 09:30:00,38.03,38.09,38.0,38.08,1481500.0,28.6237,28.6689,28.6011,28.6614,1481500.0
2013-12-27 10:00:00,38.08,38.09,37.92,38.04,1341600.0,28.6614,28.6689,28.5409,28.6312,1341600.0
2013-12-27 10:30:00,38.04,38.05,37.93,37.98,772400.0,28.6312,28.6388,28.5485,28.5861,772400.0
2013-12-27 11:00:00,37.98,38.01,37.93,37.96,975300.0,28.5861,28.6087,28.5485,28.571,975300.0
2013-12-27 11:30:00,37.97,38.07,37.97,38.05,419900.0,28.5786,28.6538,28.5786,28.6388,419900.0
2013-12-27 12:00:00,38.05,38.07,38.02,38.07,324600.0,28.6388,28.6538,28.6162,28.6538,324600.0
2013-12-27 12:30:00,38.07,38.1,38.04,38.05,331100.0,28.6538,28.6764,28.6312,28.6388,331100.0
2013-12-27 13:00:00,38.05,38.08,38.04,38.05,253800.0,28.6388,28.6614,28.6312,28.6388,253800.0
2013-12-27 13:30:00,38.06,38.08,38.02,38.03,313200.0,28.6463,28.6614,28.6162,28.6237,313200.0
2013-12-27 14:00:00,38.04,38.05,38.01,38.05,209300.0,28.6312,28.6388,28.6087,28.6388,209300.0
2013-12-27 14:30:00,38.05,38.05,38.01,38.02,171700.0,28.6388,28.6388,28.6087,28.6162,171700.0
2013-12-27 15:00:00,38.01,38.09,38.01,38.06,284000.0,28.6087,28.6689,28.6087,28.6463,284000.0
2013-12-27 15:30:00,38.06,38.22,38.05,38.2,2123400.0,28.6463,28.7667,28.6388,28.7517,2123400.0
2013-12-30 09:30:00,37.95,38.02,37.85,37.98,2490300.0,28.5635,28.6162,28.4882,28.5861,2490300.0
2013-12-30 10:00:00,37.98,38.03,37.97,37.99,1117800.0,28.5861,28.6237,28.5786,28.5936,1117800.0
2013-12-30 10:30:00,37.99,38.02,37.97,37.99,443000.0,28.5936,28.6162,28.5786,28.5936,443000.0
2013-12-30 11:00:00,37.99,38.05,37.99,38.01,603800.0,28.5936,28.6388,28.5936,28.6087,603800.0
2013-12-30 11:30:00,38.02,38.08,38.0,38.07,656400.0,28.6162,28.6614,28.6011,28.6538,656400.0
2013-12-30 12:00:00,38.08,38.09,38.06,38.09,406500.0,28.6614,28.6689,28.6463,28.6689,406500.0
2013-12-30 12:30:00,38.08,38.09,38.06,38.08,271100.0,28.6614,28.6689,28.6463,28.6614,271100.0
2013-12-30 13:00:00,38.08,38.1,38.04,38.04,254500.0,28.6614,28.6764,28.6312,28.6312,254500.0
2013-12-30 13:30:00,38.05,38.06,37.99,38.03,268500.0,28.6388,28.6463,28.5936,28.6237,268500.0
2013-12-30 14:00:00,38.02,38.06,37.99,37.99,334300.0,28.6162,28.6463,28.5936,28.5936,334300.0
2013-12-30 14:30:00,38.0,38.04,38.0,38.04,222800.0,28.6011,28.6312,28.6011,28.6312,222800.0
2013-12-30 15:00:00,38.04,38.04,38.0,38.02,282200.0,28.6312,28.6312,28.6011,28.6162,282200.0
2013-12-30 15:30:00,38.02,38.05,37.97,37.97,1290000.0,28.6162,28.6388,28.5786,28.5786,1290000.0
2013-12-31 09:30:00,38.11,38.15,37.99,38.15,952300.0,28.6839,28.714,28.5936,28.714,952300.0
2013-12-31 10:00:00,38.15,38.24,38.09,38.1,892400.0,28.714,28.7818,28.6689,28.6764,892400.0
2013-12-31 10:30:00,38.11,38.12,38.05,38.1,335900.0,28.6839,28.6915,28.6388,28.6764,335900.0
2013-12-31 11:00:00,38.09,38.15,38.07,38.1,451200.0,28.6689,28.714,28.6538,28.6764,451200.0
2013-12-31 11:30:00,38.11,38.12,38.06,38.07,252600.0,28.6839,28.6915,28.6463,28.6538,252600.0
2013-12-31 12:00:00,38.08,38.1,38.05,38.1,222000.0,28.6614,28.6764,28.6388,28.6764,222000.0
2013-12-31 12:30:00,38.1,38.11,38.06,38.08,121600.0,28.6764,28.6839,28.6463,28.6614,121600.0
2013-12-31 13:00:00,38.08,38.11,38.02,38.1,452300.0,28.6614,28.6839,28.6162,28.6764,452300.0
2013-12-31 13:30:00,38.1,38.19,38.09,38.17,630900.0,28.6764,28.7441,28.6689,28.7291,630900.0
2013-12-31 14:00:00,38.17,38.22,38.13,38.14,462600.0,28.7291,28.7667,28.699,28.7065,462600.0
2013-12-31 14:30:00,38.14,38.21,38.12,38.21,347400.0,28.7065,28.7592,28.6915,28.7592,347400.0
2013-12-31 15:00:00,38.21,38.3,38.2,38.27,711800.0,28.7592,28.8269,28.7517,28.8044,711800.0
2013-12-31 15:30:00,38.28,38.37,38.27,38.37,3015400.0,28.8119,28.8796,28.8044,28.8796,3015400.0
2014-01-02 09:30:00,37.78,37.79,37.5,37.55,3980300.0,28.4356,28.4431,28.2248,28.2624,3980300.0
2014-01-02 10:00:00,37.55,37.56,37.31,37.37,3081700.0,28.2624,28.27,28.0818,28.127,3081700.0
2014-01-02 10:30:00,37.37,37.52,37.35,37.41,1551700.0,28.127,28.2399,28.1119,28.1571,1551700.0
2014-01-02 11:00:00,37.41,37.47,37.37,37.37,1218400.0,28.1571,28.2022,28.127,28.127,1218400.0
2014-01-02 11:30:00,37.37,37.38,37.21,37.24,1792800.0,28.127,28.1345,28.0065,28.0291,1792800.0
2014-01-02 12:00:00,37.24,37.39,37.23,37.3,1077100.0,28.0291,28.142,28.0216,28.0743,1077100.0
2014-01-02 12:30:00,37.29,37.31,37.25,37.31,746100.0,28.0668,28.0818,28.0366,28.0818,746100.0
2014-01-02 13:00:00,37.31,37.31,37.2,37.24,870100.0,28.0818,28.0818,27.999,28.0291,870100.0
2014-01-02 13:30:00,37.24,37.3,37.21,37.23,726000.0,28.0291,28.0743,28.0065,28.0216,726000.0
2014-01-02 14:00:00,37.24,37.27,37.16,37.19,931000.0,28.0291,28.0517,27.9689,27.9915,931000.0
2014-01-02 14:30:00,37.19,37.29,37.14,37.15,1431700.0,27.9915,28.0668,27.9539,27.9614,1431700.0
2014-01-02 15:00:00,37.15,37.2,37.12,37.15,2325100.0,27.9614,27.999,27.9388,27.9614,2325100.0
2014-01-02 15:30:00,37.15,37.23,37.11,37.12,6211300.0,27.9614,28.0216,27.9313,27.9388,6211300.0
2014-01-03 09:30:00,36.95,36.96,36.72,36.74,3672100.0,27.8108,27.8184,27.6377,27.6528,3672100.0
2014-01-03 10:00:00,36.73,36.77,36.58,36.67,3420400.0,27.6453,27.6754,27.5324,27.6001,3420400.0
2014-01-03 10:30:00,36.66,36.75,36.65,36.68,1173000.0,27.5926,27.6603,27.585,27.6076,1173000.0
2014-01-03 11:00:00,36.68,36.71,36.63,36.7,2161000.0,27.6076,27.6302,27.57,27.6227,2161000.0
2014-01-03 11:30:00,36.71,36.72,36.65,36.66,1200900.0,27.6302,27.6377,27.585,27.5926,1200900.0
2014-01-03 12:00:00,36.66,36.66,36.54,36.58,1141700.0,27.5926,27.5926,27.5023,27.5324,1141700.0
2014-01-03 12:30:00,36.58,36.61,36.56,36.57,316200.0,27.5324,27.5549,27.5173,27.5248,316200.0
2014-01-03 13:00:00,36.58,36.59,36.55,36.57,472200.0,27.5324,27.5399,27.5098,27.5248,472200.0
2014-01-03 13:30:00,36.57,36.58,36.53,36.57,592400.0,27.5248,27.5324,27.4947,27.5248,592400.0
2014-01-03 14:00:00,36.57,36.62,36.56,36.59,664500.0,27.5248,27.5625,27.5173,27.5399,664500.0
2014-01-03 14:30:00,36.6,36.7,36.58,36.63,844900.0,27.5474,27.6227,27.5324,27.57,844900.0
2014-01-03 15:00:00,36.63,36.71,36.61,36.64,1316500.0,27.57,27.6302,27.5549,27.5775,1316500.0
2014-01-03 15:30:00,36.65,36.71,36.59,36.66,4045200.0,27.585,27.6302,27.5399,27.5926,4045200.0
2014-01-06 09:30:00,36.25,36.27,36.04,36.09,5580300.0,27.284,27.299,27.1259,27.1636,5580300.0
2014-01-06 10:00:00,36.09,36.2,36.05,36.12,1680300.0,27.1636,27.2463,27.1335,27.1861,1680300.0
2014-01-06 10:30:00,36.11,36.22,36.1,36.22,1404000.0,27.1786,27.2614,27.1711,27.2614,1404000.0
2014-01-06 11:00:00,36.22,36.26,36.16,36.17,2516000.0,27.2614,27.2915,27.2162,27.2238,2516000.0
2014-01-06 11:30:00,36.18,36.23,36.13,36.15,848700.0,27.2313,27.2689,27.1937,27.2087,848700.0
2014-01-06 12:00:00,36.16,36.2,36.13,36.18,515500.0,27.2162,27.2463,27.1937,27.2313,515500.0
2014-01-06 12:30:00,36.17,36.17,36.1,36.15,522800.0,27.2238,27.2238,27.1711,27.2087,522800.0
2014-01-06 13:00:00,36.15,36.16,36.12,36.13,447000.0,27.2087,27.2162,27.1861,27.1937,447000.0
2014-01-06 13:30:00,36.12,36.17,36.09,36.16,929500.0,27.1861,27.2238,27.1636,27.2162,929500.0
2014-01-06 14:00:00,36.16,36.16,36.08,36.09,790300.0,27.2162,27.2162,27.156,27.1636,790300.0
2014-01-06 14:30:00,36.09,36.12,36.07,36.07,1685100.0,27.1636,27.1861,27.1485,27.1485,1685100.0
2014-01-06 15:00:00,36.07,36.08,36.02,36.03,2189600.0,27.1485,27.156,27.1109,27.1184,2189600.0
2014-01-06 15:30:00,36.04,36.09,36.0,36.03,6118700.0,27.1259,27.1636,27.0958,27.1184,6118700.0
2014-01-07 09:30:00,35.88,36.09,35.85,36.04,3651800.0,27.0055,27.1636,26.9829,27.1259,3651800.0
2014-01-07 10:00:00,36.04,36.05,35.96,36.03,1097400.0,27.1259,27.1335,27.0657,27.1184,1097400.0
2014-01-07 10:30:00,36.02,36.13,36.02,36.11,1679800.0,27.1109,27.1937,27.1109,27.1786,1679800.0
2014-01-07 11:00:00,36.11,36.12,35.94,35.94,1180200.0,27.1786,27.1861,27.0507,27.0507,1180200.0
2014-01-07 11:30:00,35.94,35.97,35.9,35.91,769300.0,27.0507,27.0732,27.0206,27.0281,769300.0
2014-01-07 12:00:00,35.91,35.99,35.9,35.95,964800.0,27.0281,27.0883,27.0206,27.0582,964800.0
2014-01-07 12:30:00,35.95,35.97,35.93,35.97,234400.0,27.0582,27.0732,27.0431,27.0732,234400.0
2014-01-07 13:00:00,35.97,35.97,35.95,35.96,242400.0,27.0732,27.0732,27.0582,27.0657,242400.0
2014-01-07 13:30:00,35.96,35.97,35.91,35.91,454400.0,27.0657,27.0732,27.0281,27.0281,454400.0
2014-01-07 14:00:00,35.91,35.98,35.87,35.96,665900.0,27.0281,27.0808,26.998,27.0657,665900.0
2014-01-07 14:30:00,35.96,35.99,35.93,35.98,721400.0,27.0657,27.0883,27.0431,27.0808,721400.0
2014-01-07 15:00:00,35.99,36.03,35.98,36.03,764900.0,27.0883,27.1184,27.0808,27.1184,764900.0
2014-01-07 15:30:00,36.03,36.1,36.0,36.04,2276600.0,27.1184,27.1711,27.0958,27.1259,2276600.0
2014-01-08 09:30:00,36.28,36.44,36.28,36.31,2166700.0,27.3066,27.427,27.3066,27.3291,2166700.0
2014-01-08 10:00:00,36.31,36.5,36.29,36.43,1600900.0,27.3291,27.4721,27.3141,27.4195,1600900.0
2014-01-08 10:30:00,36.42,36.46,36.3,36.35,2795600.0,27.4119,27.442,27.3216,27.3592,2795600.0
2014-01-08 11:00:00,36.35,36.38,36.27,36.28,1218500.0,27.3592,27.3818,27.299,27.3066,1218500.0
2014-01-08 11:30:00,36.28,36.39,36.27,36.39,427600.0,27.3066,27.3894,27.299,27.3894,427600.0
2014-01-08 12:00:00,36.39,36.46,36.36,36.43,1262800.0,27.3894,27.442,27.3668,27.4195,1262800.0
2014-01-08 12:30:00,36.44,36.44,36.37,36.4,1132500.0,27.427,27.427,27.3743,27.3969,1132500.0
2014-01-08 13:00:00,36.39,36.45,36.39,36.44,1022300.0,27.3894,27.4345,27.3894,27.427,1022300.0
2014-01-08 13:30:00,36.44,36.48,36.42,36.43,778900.0,27.427,27.4571,27.4119,27.4195,778900.0
2014-01-08 14:00:00,36.42,36.48,36.29,36.37,1763500.0,27.4119,27.4571,27.3141,27.3743,1763500.0
2014-01-08 14:30:00,36.37,36.4,36.34,36.34,617900.0,27.3743,27.3969,27.3517,27.3517,617900.0
2014-01-08 15:00:00,36.34,36.38,36.29,36.31,1348900.0,27.3517,27.3818,27.3141,27.3291,1348900.0
2014-01-08 15:30:00,36.32,36.51,36.31,36.44,4260200.0,27.3367,27.4797,27.3291,27.427,4260200.0
2014-01-09 09:30:00,36.06,36.13,35.89,35.91,3578600.0,27.141,27.1937,27.013,27.0281,3578600.0
2014-01-09 10:00:00,35.92,35.96,35.8,35.88,3045800.0,27.0356,27.0657,26.9453,27.0055,3045800.0
2014-01-09 10:30:00,35.88,35.9,35.65,35.65,3129400.0,27.0055,27.0206,26.8324,26.8324,3129400.0
2014-01-09 11:00:00,35.65,35.73,35.59,35.63,2630600.0,26.8324,26.8926,26.7872,26.8173,2630600.0
2014-01-09 11:30:00,35.63,35.67,35.58,35.62,1887200.0,26.8173,26.8474,26.7797,26.8098,1887200.0
2014-01-09 12:00:00,35.62,35.72,35.62,35.72,489400.0,26.8098,26.8851,26.8098,26.8851,489400.0
2014-01-09 12:30:00,35.72,35.77,35.71,35.76,616500.0,26.8851,26.9227,26.8775,26.9152,616500.0
2014-01-09 13:00:00,35.76,35.78,35.73,35.74,480800.0,26.9152,26.9302,26.8926,26.9001,480800.0
2014-01-09 13:30:00,35.75,35.77,35.69,35.71,1120500.0,26.9077,26.9227,26.8625,26.8775,1120500.0
2014-01-09 14:00:00,35.72,35.72,35.64,35.64,681500.0,26.8851,26.8851,26.8249,26.8249,681500.0
2014-01-09 14:30:00,35.65,35.73,35.62,35.69,529800.0,26.8324,26.8926,26.8098,26.8625,529800.0
2014-01-09 15:00:00,35.7,35.82,35.69,35.8,1322300.0,26.87,26.9603,26.8625,26.9453,1322300.0
2014-01-09 15:30:00,35.8,35.86,35.77,35.79,3482700.0,26.9453,26.9904,26.9227,26.9378,3482700.0
2014-01-10 09:30:00,36.05,36.34,36.04,36.33,5138500.0,27.1335,27.3517,27.1259,27.3442,5138500.0
2014-01-10 10:00:00,36.34,36.35,36.15,36.27,2444700.0,27.3517,27.3592,27.2087,27.299,2444700.0
2014-01-10 10:30:00,36.28,36.29,36.2,36.23,1066300.0,27.3066,27.3141,27.2463,27.2689,1066300.0
2014-01-10 11:00:00,36.23,36.26,36.17,36.22,1021100.0,27.2689,27.2915,27.2238,27.2614,1021100.0
2014-01-10 11:30:00,36.22,36.26,36.19,36.24,702000.0,27.2614,27.2915,27.2388,27.2765,702000.0
2014-01-10 12:00:00,36.24,36.28,36.2,36.2,567400.0,27.2765,27.3066,27.2463,27.2463,567400.0
2014-01-10 12:30:00,36.2,36.27,36.2,36.25,600800.0,27.2463,27.299,27.2463,27.284,600800.0
2014-01-10 13:00:00,36.25,36.29,36.24,36.27,327000.0,27.284,27.3141,27.2765,27.299,327000.0
2014-01-10 13:30:00,36.27,36.31,36.23,36.26,338200.0,27.299,27.3291,27.2689,27.2915,338200.0
2014-01-10 14:00:00,36.25,36.31,36.24,36.28,312100.0,27.284,27.3291,27.2765,27.3066,312100.0
2014-01-10 14:30:00,36.29,36.43,36.29,36.41,1337800.0,27.3141,27.4195,27.3141,27.4044,1337800.0
2014-01-10 15:00:00,36.41,36.52,36.4,36.45,1533700.0,27.4044,27.4872,27.3969,27.4345,1533700.0
2014-01-10 15:30:00,36.45,36.5,36.36,36.42,3580700.0,27.4345,27.4721,27.3668,27.4119,3580700.0
2014-01-13 09:30:00,36.06,36.13,36.01,36.03,1950000.0,27.141,27.1937,27.1033,27.1184,1950000.0
2014-01-13 10:00:00,36.03,36.08,35.98,36.02,1185100.0,27.1184,27.156,27.0808,27.1109,1185100.0
2014-01-13 10:30:00,36.02,36.05,36.01,36.01,418900.0,27.1109,27.1335,27.1033,27.1033,418900.0
2014-01-13 11:00:00,36.02,36.02,35.95,35.96,649500.0,27.1109,27.1109,27.0582,27.0657,649500.0
2014-01-13 11:30:00,35.96,36.06,35.95,36.01,374400.0,27.0657,27.141,27.0582,27.1033,374400.0
2014-01-13 12:00:00,36.01,36.04,35.95,35.98,747300.0,27.1033,27.1259,27.0582,27.0808,747300.0
2014-01-13 12:30:00,35.97,35.98,35.76,35.79,2041500.0,27.0732,27.0808,26.9152,26.9378,2041500.0
2014-01-13 13:00:00,35.78,35.86,35.74,35.83,1562400.0,26.9302,26.9904,26.9001,26.9679,1562400.0
2014-01-13 13:30:00,35.83,35.85,35.77,35.8,1044000.0,26.9679,26.9829,26.9227,26.9453,1044000.0
2014-01-13 14:00:00,35.79,35.83,35.74,35.77,1026500.0,26.9378,26.9679,26.9001,26.9227,1026500.0
2014-01-13 14:30:00,35.76,35.81,35.71,35.76,1517900.0,26.9152,26.9528,26.8775,26.9152,1517900.0
2014-01-13 15:00:00,35.75,35.8,35.7,35.76,1261700.0,26.9077,26.9453,26.87,26.9152,1261700.0
2014-01-13 15:30:00,35.76,35.77,35.66,35.72,3773700.0,26.9152,26.9227,26.8399,26.8851,3773700.0
2014-01-14 09:30:00,35.98,35.99,35.75,35.78,2264300.0,27.0808,27.0883,26.9077,26.9302,2264300.0
2014-01-14 10:00:00,35.78,35.99,35.78,35.99,1931700.0,26.9302,27.0883,26.9302,27.0883,1931700.0
2014-01-14 10:30:00,35.99,36.04,35.94,36.0,1539800.0,27.0883,27.1259,27.0507,27.0958,1539800.0
2014-01-14 11:00:00,35.99,36.06,35.98,36.03,1019500.0,27.0883,27.141,27.0808,27.1184,1019500.0
2014-01-14 11:30:00,36.03,36.08,36.03,36.07,468800.0,27.1184,27.156,27.1184,27.1485,468800.0
2014-01-14 12:00:00,36.08,36.16,36.06,36.14,473300.0,27.156,27.2162,27.141,27.2012,473300.0
2014-01-14 12:30:00,36.14,36.26,36.12,36.19,984300.0,27.2012,27.2915,27.1861,27.2388,984300.0
2014-01-14 13:00:00,36.19,36.23,36.11,36.12,780200.0,27.2388,27.2689,27.1786,27.1861,780200.0
2014-01-14 13:30:00,36.11,36.16,36.08,36.09,685600.0,27.1786,27.2162,27.156,27.1636,685600.0
2014-01-14 14:00:00,36.1,36.16,36.05,36.16,458300.0,27.1711,27.2162,27.1335,27.2162,458300.0
2014-01-14 14:30:00,36.16,36.22,36.15,36.16,561500.0,27.2162,27.2614,27.2087,27.2162,561500.0
2014-01-14 15:00:00,36.16,36.28,36.13,36.25,1470300.0,27.2162,27.3066,27.1937,27.284,1470300.0
2014-01-14 15:30:00,36.25,36.3,36.21,36.28,3291800.0,27.284,27.3216,27.2539,27.3066,3291800.0
2014-01-15 09:30:00,36.14,36.28,36.11,36.24,1571900.0,27.2012,27.3066,27.1786,27.2765,1571900.0
2014-01-15 10:00:00,36.23,36.3,36.17,36.2,1898300.0,27.2689,27.3216,27.2238,27.2463,1898300.0
2014-01-15 10:30:00,36.21,36.21,36.1,36.15,784100.0,27.2539,27.2539,27.1711,27.2087,784100.0
2014-01-15 11:00:00,36.15,36.27,36.14,36.19,708400.0,27.2087,27.299,27.2012,27.2388,708400.0
2014-01-15 11:30:00,36.19,36.22,36.14,36.15,671500.0,27.2388,27.2614,27.2012,27.2087,671500.0
2014-01-15 12:00:00,36.15,36.21,36.15,36.2,454100.0,27.2087,27.2539,27.2087,27.2463,454100.0
2014-01-15 12:30:00,36.19,36.2,36.12,36.14,570800.0,27.2388,27.2463,27.1861,27.2012,570800.0
2014-01-15 13:00:00,36.13,36.14,36.05,36.08,1073600.0,27.1937,27.2012,27.1335,27.156,1073600.0
2014-01-15 13:30:00,36.08,36.17,36.07,36.1,717700.0,27.156,27.2238,27.1485,27.1711,717700.0
2014-01-15 14:00:00,36.1,36.21,36.07,36.16,589200.0,27.1711,27.2539,27.1485,27.2162,589200.0
2014-01-15 14:30:00,36.17,36.19,36.15,36.19,182400.0,27.2238,27.2388,27.2087,27.2388,182400.0
2014-01-15 15:00:00,36.18,36.22,36.14,36.18,351900.0,27.2313,27.2614,27.2012,27.2313,351900.0
2014-01-15 15:30:00,36.18,36.23,36.14,36.18,1273800.0,27.2313,27.2689,27.2012,27.2313,1273800.0
2014-01-16 09:30:00,36.03,36.11,35.94,36.01,1050000.0,27.1184,27.1786,27.0507,27.1033,1050000.0
2014-01-16 10:00:00,36.01,36.04,35.93,35.96,852700.0,27.1033,27.1259,27.0431,27.0657,852700.0
2014-01-16 10:30:00,35.95,35.98,35.87,35.93,1372600.0,27.0582,27.0808,26.998,27.0431,1372600.0
2014-01-16 11:00:00,35.92,35.97,35.87,35.93,1048400.0,27.0356,27.0732,26.998,27.0431,1048400.0
2014-01-16 11:30:00,35.93,35.93,35.84,35.86,796800.0,27.0431,27.0431,26.9754,26.9904,796800.0
2014-01-16 12:00:00,35.86,35.87,35.8,35.83,435100.0,26.9904,26.998,26.9453,26.9679,435100.0
2014-01-16 12:30:00,35.83,35.86,35.81,35.85,364600.0,26.9679,26.9904,26.9528,26.9829,364600.0
2014-01-16 13:00:00,35.85,35.95,35.81,35.94,488900.0,26.9829,27.0582,26.9528,27.0507,488900.0
2014-01-16 13:30:00,35.94,35.94,35.87,35.9,304600.0,27.0507,27.0507,26.998,27.0206,304600.0
2014-01-16 14:00:00,35.91,35.91,35.87,35.9,578100.0,27.0281,27.0281,26.998,27.0206,578100.0
2014-01-16 14:30:00,35.9,35.94,35.86,35.88,776500.0,27.0206,27.0507,26.9904,27.0055,776500.0
2014-01-16 15:00:00,35.88,35.9,35.84,35.84,867200.0,27.0055,27.0206,26.9754,26.9754,867200.0
2014-01-16 15:30:00,35.84,35.88,35.81,35.85,2994100.0,26.9754,27.0055,26.9528,26.9829,2994100.0
2014-01-17 09:30:00,35.94,35.97,35.86,35.92,2543600.0,27.0507,27.0732,26.9904,27.0356,2543600.0
2014-01-17 10:00:00,35.93,35.97,35.83,35.85,1834900.0,27.0431,27.0732,26.9679,26.9829,1834900.0
2014-01-17 10:30:00,35.85,35.85,35.81,35.84,964900.0,26.9829,26.9829,26.9528,26.9754,964900.0
2014-01-17 11:00:00,35.84,35.89,35.83,35.84,409500.0,26.9754,27.013,26.9679,26.9754,409500.0
2014-01-17 11:30:00,35.84,35.86,35.81,35.82,652000.0,26.9754,26.9904,26.9528,26.9603,652000.0
2014-01-17 12:00:00,35.81,35.84,35.8,35.83,537500.0,26.9528,26.9754,26.9453,26.9679,537500.0
2014-01-17 12:30:00,35.83,35.83,35.74,35.75,877500.0,26.9679,26.9679,26.9001,26.9077,877500.0
2014-01-17 13:00:00,35.74,35.76,35.65,35.7,1167900.0,26.9001,26.9152,26.8324,26.87,1167900.0
2014-01-17 13:30:00,35.7,35.72,35.65,35.72,749200.0,26.87,26.8851,26.8324,26.8851,749200.0
2014-01-17 14:00:00,35.72,35.75,35.68,35.69,705700.0,26.8851,26.9077,26.855,26.8625,705700.0
2014-01-17 14:30:00,35.7,35.71,35.66,35.68,654300.0,26.87,26.8775,26.8399,26.855,654300.0
2014-01-17 15:00:00,35.68,35.72,35.65,35.7,1308800.0,26.855,26.8851,26.8324,26.87,1308800.0
2014-01-17 15:30:00,35.7,35.82,35.65,35.8,5768900.0,26.87,26.9603,26.8324,26.9453,5768900.0
2014-01-21 09:30:00,36.02,36.07,35.92,35.93,4195100.0,27.1109,27.1485,27.0356,27.0431,4195100.0
2014-01-21 10:00:00,35.93,35.95,35.71,35.72,1954500.0,27.0431,27.0582,26.8775,26.8851,1954500.0
2014-01-21 10:30:00,35.72,35.78,35.67,35.73,1009500.0,26.8851,26.9302,26.8474,26.8926,1009500.0
2014-01-21 11:00:00,35.73,35.74,35.56,35.59,1441100.0,26.8926,26.9001,26.7646,26.7872,1441100.0
2014-01-21 11:30:00,35.59,35.7,35.57,35.67,1778700.0,26.7872,26.87,26.7722,26.8474,1778700.0
2014-01-21 12:00:00,35.68,35.69,35.6,35.64,1190000.0,26.855,26.8625,26.7948,26.8249,1190000.0
2014-01-21 12:30:00,35.65,35.73,35.64,35.73,429300.0,26.8324,26.8926,26.8249,26.8926,429300.0
2014-01-21 13:00:00,35.72,35.77,35.7,35.73,362700.0,26.8851,26.9227,26.87,26.8926,362700.0
2014-01-21 13:30:00,35.74,35.81,35.74,35.75,389200.0,26.9001,26.9528,26.9001,26.9077,389200.0
2014-01-21 14:00:00,35.76,35.77,35.72,35.73,453500.0,26.9152,26.9227,26.8851,26.8926,453500.0
2014-01-21 14:30:00,35.73,35.79,35.68,35.74,533600.0,26.8926,26.9378,26.855,26.9001,533600.0
2014-01-21 15:00:00,35.73,35.75,35.69,35.71,547400.0,26.8926,26.9077,26.8625,26.8775,547400.0
2014-01-21 15:30:00,35.71,35.84,35.7,35.83,3234200.0,26.8775,26.9754,26.87,26.9679,3234200.0
2014-01-22 09:30:00,36.31,36.41,36.25,36.3,2628800.0,27.3291,27.4044,27.284,27.3216,2628800.0
2014-01-22 10:00:00,36.3,36.34,36.26,36.33,755700.0,27.3216,27.3517,27.2915,27.3442,755700.0
2014-01-22 10:30:00,36.34,36.34,36.19,36.21,733200.0,27.3517,27.3517,27.2388,27.2539,733200.0
2014-01-22 11:00:00,36.22,36.25,36.18,36.25,1062500.0,27.2614,27.284,27.2313,27.284,1062500.0
2014-01-22 11:30:00,36.25,36.33,36.21,36.3,1076300.0,27.284,27.3442,27.2539,27.3216,1076300.0
2014-01-22 12:00:00,36.3,36.4,36.3,36.39,653000.0,27.3216,27.3969,27.3216,27.3894,653000.0
2014-01-22 12:30:00,36.38,36.47,36.37,36.47,2000300.0,27.3818,27.4496,27.3743,27.4496,2000300.0
2014-01-22 13:00:00,36.47,36.65,36.46,36.64,2263000.0,27.4496,27.585,27.442,27.5775,2263000.0
2014-01-22 13:30:00,36.64,36.65,36.5,36.56,1170600.0,27.5775,27.585,27.4721,27.5173,1170600.0
2014-01-22 14:00:00,36.55,36.65,36.55,36.62,1326100.0,27.5098,27.585,27.5098,27.5625,1326100.0
2014-01-22 14:30:00,36.62,36.63,36.58,36.62,660300.0,27.5625,27.57,27.5324,27.5625,660300.0
2014-01-22 15:00:00,36.62,36.67,36.61,36.64,1456700.0,27.5625,27.6001,27.5549,27.5775,1456700.0
2014-01-22 15:30:00,36.63,36.66,36.58,36.65,3896900.0,27.57,27.5926,27.5324,27.585,3896900.0
2014-01-23 09:30:00,35.61,35.63,35.37,35.41,4733600.0,26.8023,26.8173,26.6216,26.6517,4733600.0
2014-01-23 10:00:00,35.41,35.47,35.23,35.32,2814700.0,26.6517,26.6969,26.5163,26.584,2814700.0
2014-01-23 10:30:00,35.32,35.34,35.23,35.23,1556800.0,26.584,26.5991,26.5163,26.5163,1556800.0
2014-01-23 11:00:00,35.24,35.33,35.2,35.26,1698900.0,26.5238,26.5915,26.4937,26.5388,1698900.0
2014-01-23 11:30:00,35.26,35.28,35.21,35.23,981400.0,26.5388,26.5539,26.5012,26.5163,981400.0
2014-01-23 12:00:00,35.23,35.24,35.2,35.22,694000.0,26.5163,26.5238,26.4937,26.5087,694000.0
2014-01-23 12:30:00,35.22,35.28,35.17,35.19,1158700.0,26.5087,26.5539,26.4711,26.4862,1158700.0
2014-01-23 13:00:00,35.19,35.2,35.1,35.1,1556700.0,26.4862,26.4937,26.4184,26.4184,1556700.0
2014-01-23 13:30:00,35.1,35.12,34.98,35.02,2449500.0,26.4184,26.4335,26.3281,26.3582,2449500.0
2014-01-23 14:00:00,35.02,35.1,35.0,35.05,1581700.0,26.3582,26.4184,26.3432,26.3808,1581700.0
2014-01-23 14:30:00,35.05,35.13,35.01,35.1,1684300.0,26.3808,26.441,26.3507,26.4184,1684300.0
2014-01-23 15:00:00,35.1,35.13,35.04,35.05,2435100.0,26.4184,26.441,26.3733,26.3808,2435100.0
2014-01-23 15:30:00,35.05,35.12,35.0,35.02,8722800.0,26.3808,26.4335,26.3432,26.3582,8722800.0
2014-01-24 09:30:00,34.72,34.74,34.54,34.7,6365200.0,26.1324,26.1475,25.9969,26.1174,6365200.0
2014-01-24 10:00:00,34.7,34.72,34.57,34.58,2796000.0,26.1174,26.1324,26.0195,26.027,2796000.0
2014-01-24 10:30:00,34.58,34.58,34.32,34.37,5175500.0,26.027,26.027,25.8313,25.869,5175500.0
2014-01-24 11:00:00,34.36,34.44,34.21,34.23,3667300.0,25.8615,25.9217,25.7486,25.7636,3667300.0
2014-01-24 11:30:00,34.22,34.44,34.2,34.42,3063700.0,25.7561,25.9217,25.741,25.9066,3063700.0
2014-01-24 12:00:00,34.41,34.47,34.38,34.47,1489200.0,25.8991,25.9442,25.8765,25.9442,1489200.0
2014-01-24 12:30:00,34.47,34.5,34.4,34.45,887300.0,25.9442,25.9668,25.8916,25.9292,887300.0
2014-01-24 13:00:00,34.45,34.5,34.41,34.45,745500.0,25.9292,25.9668,25.8991,25.9292,745500.0
2014-01-24 13:30:00,34.45,34.49,34.39,34.45,1040900.0,25.9292,25.9593,25.884,25.9292,1040900.0
2014-01-24 14:00:00,34.45,34.45,34.3,34.36,2047300.0,25.9292,25.9292,25.8163,25.8615,2047300.0
2014-01-24 14:30:00,34.36,34.43,34.35,34.4,1273200.0,25.8615,25.9141,25.8539,25.8916,1273200.0
2014-01-24 15:00:00,34.4,34.42,34.3,34.34,1368800.0,25.8916,25.9066,25.8163,25.8464,1368800.0
2014-01-24 15:30:00,34.34,34.36,34.18,34.26,11695300.0,25.8464,25.8615,25.726,25.7862,11695300.0
2014-01-27 09:30:00,34.32,34.54,34.27,34.5,4740600.0,25.8313,25.9969,25.7937,25.9668,4740600.0
2014-01-27 10:00:00,34.5,34.55,34.13,34.15,3895500.0,25.9668,26.0045,25.6883,25.7034,3895500.0
2014-01-27 10:30:00,34.14,34.42,34.12,34.31,2797000.0,25.6959,25.9066,25.6808,25.8238,2797000.0
2014-01-27 11:00:00,34.31,34.38,34.23,34.24,2031400.0,25.8238,25.8765,25.7636,25.7711,2031400.0
2014-01-27 11:30:00,34.25,34.31,34.08,34.14,2182100.0,25.7787,25.8238,25.6507,25.6959,2182100.0
2014-01-27 12:00:00,34.14,34.16,33.95,34.01,1981600.0,25.6959,25.7109,25.5529,25.598,1981600.0
2014-01-27 12:30:00,34.01,34.12,33.97,34.04,2411400.0,25.598,25.6808,25.5679,25.6206,2411400.0
2014-01-27 13:00:00,34.04,34.13,34.03,34.12,1538700.0,25.6206,25.6883,25.6131,25.6808,1538700.0
2014-01-27 13:30:00,34.12,34.23,34.05,34.17,1256400.0,25.6808,25.7636,25.6281,25.7184,1256400.0
2014-01-27 14:00:00,34.18,34.28,34.14,34.27,1142400.0,25.726,25.8012,25.6959,25.7937,1142400.0
2014-01-27 14:30:00,34.27,34.43,34.26,34.43,1311500.0,25.7937,25.9141,25.7862,25.9141,1311500.0
2014-01-27 15:00:00,34.43,34.45,34.26,34.27,1273000.0,25.9141,25.9292,25.7862,25.7937,1273000.0
2014-01-27 15:30:00,34.27,34.36,34.16,34.18,2672900.0,25.7937,25.8615,25.7109,25.726,2672900.0
2014-01-28 09:30:00,34.44,34.5,34.36,34.48,3090300.0,25.9217,25.9668,25.8615,25.9518,3090300.0
2014-01-28 10:00:00,34.49,34.6,34.49,34.52,2704600.0,25.9593,26.0421,25.9593,25.9819,2704600.0
2014-01-28 10:30:00,34.52,34.66,34.51,34.64,2958600.0,25.9819,26.0873,25.9744,26.0722,2958600.0
2014-01-28 11:00:00,34.65,34.7,34.47,34.48,1835700.0,26.0797,26.1174,25.9442,25.9518,1835700.0
2014-01-28 11:30:00,34.48,34.55,34.44,34.51,2474000.0,25.9518,26.0045,25.9217,25.9744,2474000.0
2014-01-28 12:00:00,34.51,34.66,34.51,34.61,1042200.0,25.9744,26.0873,25.9744,26.0496,1042200.0
2014-01-28 12:30:00,34.62,34.7,34.54,34.57,1317900.0,26.0571,26.1174,25.9969,26.0195,1317900.0
2014-01-28 13:00:00,34.57,34.66,34.57,34.61,551900.0,26.0195,26.0873,26.0195,26.0496,551900.0
2014-01-28 13:30:00,34.62,34.63,34.57,34.58,355600.0,26.0571,26.0647,26.0195,26.027,355600.0
2014-01-28 14:00:00,34.58,34.6,34.56,34.58,511700.0,26.027,26.0421,26.012,26.027,511700.0
2014-01-28 14:30:00,34.58,34.66,34.58,34.61,543000.0,26.027,26.0873,26.027,26.0496,543000.0
2014-01-28 15:00:00,34.61,34.62,34.55,34.59,750600.0,26.0496,26.0571,26.0045,26.0346,750600.0
2014-01-28 15:30:00,34.59,34.62,34.48,34.54,3084000.0,26.0346,26.0571,25.9518,25.9969,3084000.0
2014-01-29 09:30:00,34.34,34.4,34.16,34.33,7358400.0,25.8464,25.8916,25.7109,25.8389,7358400.0
2014-01-29 10:00:00,34.33,34.45,34.31,34.38,2521100.0,25.8389,25.9292,25.8238,25.8765,2521100.0
2014-01-29 10:30:00,34.38,34.59,34.37,34.58,2502700.0,25.8765,26.0346,25.869,26.027,2502700.0
2014-01-29 11:00:00,34.59,34.71,34.57,34.7,1707900.0,26.0346,26.1249,26.0195,26.1174,1707900.0
2014-01-29 11:30:00,34.7,34.7,34.62,34.69,1222900.0,26.1174,26.1174,26.0571,26.1098,1222900.0
2014-01-29 12:00:00,34.7,34.71,34.5,34.53,915800.0,26.1174,26.1249,25.9668,25.9894,915800.0
2014-01-29 12:30:00,34.53,34.54,34.47,34.51,978300.0,25.9894,25.9969,25.9442,25.9744,978300.0
2014-01-29 13:00:00,34.51,34.58,34.45,34.53,1011100.0,25.9744,26.027,25.9292,25.9894,1011100.0
2014-01-29 13:30:00,34.54,34.63,34.51,34.56,1455200.0,25.9969,26.0647,25.9744,26.012,1455200.0
2014-01-29 14:00:00,34.52,34.64,34.31,34.51,4016000.0,25.9819,26.0722,25.8238,25.9744,4016000.0
2014-01-29 14:30:00,34.5,34.64,34.4,34.4,2454900.0,25.9668,26.0722,25.8916,25.8916,2454900.0
2014-01-29 15:00:00,34.4,34.47,34.29,34.38,2460200.0,25.8916,25.9442,25.8088,25.8765,2460200.0
2014-01-29 15:30:00,34.38,34.52,34.32,34.5,5046300.0,25.8765,25.9819,25.8313,25.9668,5046300.0
2014-01-30 09:30:00,34.87,35.05,34.72,34.74,4081200.0,26.2453,26.3808,26.1324,26.1475,4081200.0
2014-01-30 10:00:00,34.73,34.79,34.64,34.67,2901800.0,26.1399,26.1851,26.0722,26.0948,2901800.0
2014-01-30 10:30:00,34.68,34.82,34.67,34.8,1327800.0,26.1023,26.2077,26.0948,26.1926,1327800.0
2014-01-30 11:00:00,34.8,34.84,34.73,34.75,1419300.0,26.1926,26.2227,26.1399,26.155,1419300.0
2014-01-30 11:30:00,34.75,34.93,34.73,34.89,1298700.0,26.155,26.2905,26.1399,26.2604,1298700.0
2014-01-30 12:00:00,34.89,34.91,34.82,34.83,599200.0,26.2604,26.2754,26.2077,26.2152,599200.0
2014-01-30 12:30:00,34.83,34.89,34.82,34.83,593700.0,26.2152,26.2604,26.2077,26.2152,593700.0
2014-01-30 13:00:00,34.84,34.84,34.72,34.75,688200.0,26.2227,26.2227,26.1324,26.155,688200.0
2014-01-30 13:30:00,34.75,34.76,34.68,34.69,656400.0,26.155,26.1625,26.1023,26.1098,656400.0
2014-01-30 14:00:00,34.7,34.72,34.65,34.71,504800.0,26.1174,26.1324,26.0797,26.1249,504800.0
2014-01-30 14:30:00,34.71,34.78,34.69,34.78,452600.0,26.1249,26.1776,26.1098,26.1776,452600.0
2014-01-30 15:00:00,34.77,34.83,34.75,34.8,823700.0,26.17,26.2152,26.155,26.1926,823700.0
2014-01-30 15:30:00,34.8,34.81,34.63,34.66,5133800.0,26.1926,26.2001,26.0647,26.0873,5133800.0
2014-01-31 09:30:00,34.36,34.43,34.1,34.3,3069800.0,25.8615,25.9141,25.6658,25.8163,3069800.0
2014-01-31 10:00:00,34.3,34.49,34.29,34.42,1723600.0,25.8163,25.9593,25.8088,25.9066,1723600.0
2014-01-31 10:30:00,34.42,34.45,34.28,34.41,2595600.0,25.9066,25.9292,25.8012,25.8991,2595600.0
2014-01-31 11:00:00,34.41,34.61,34.4,34.61,1083300.0,25.8991,26.0496,25.8916,26.0496,1083300.0
2014-01-31 11:30:00,34.6,34.62,34.47,34.55,788900.0,26.0421,26.0571,25.9442,26.0045,788900.0
2014-01-31 12:00:00,34.56,34.61,34.46,34.51,752100.0,26.012,26.0496,25.9367,25.9744,752100.0
2014-01-31 12:30:00,34.51,34.52,34.42,34.48,633200.0,25.9744,25.9819,25.9066,25.9518,633200.0
2014-01-31 13:00:00,34.48,34.48,34.41,34.45,453300.0,25.9518,25.9518,25.8991,25.9292,453300.0
2014-01-31 13:30:00,34.45,34.61,34.44,34.6,640300.0,25.9292,26.0496,25.9217,26.0421,640300.0
2014-01-31 14:00:00,34.6,34.66,34.57,34.65,623000.0,26.0421,26.0873,26.0195,26.0797,623000.0
2014-01-31 14:30:00,34.65,34.73,34.62,34.65,888000.0,26.0797,26.1399,26.0571,26.0797,888000.0
2014-01-31 15:00:00,34.66,34.66,34.55,34.58,1088200.0,26.0873,26.0873,26.0045,26.027,1088200.0
2014-01-31 15:30:00,34.59,34.61,34.41,34.56,5191500.0,26.0346,26.0496,25.8991,26.012,5191500.0
2014-02-03 09:30:00,34.41,34.41,34.08,34.17,2791100.0,25.8991,25.8991,25.6507,25.7184,2791100.0
2014-02-03 10:00:00,34.16,34.22,34.02,34.09,3106200.0,25.7109,25.7561,25.6055,25.6582,3106200.0
2014-02-03 10:30:00,34.09,34.31,34.05,34.18,1683000.0,25.6582,25.8238,25.6281,25.726,1683000.0
2014-02-03 11:00:00,34.18,34.18,33.98,34.11,1753000.0,25.726,25.726,25.5754,25.6733,1753000.0
2014-02-03 11:30:00,34.11,34.18,33.98,33.98,952800.0,25.6733,25.726,25.5754,25.5754,952800.0
2014-02-03 12:00:00,33.98,34.04,33.93,34.03,1564500.0,25.5754,25.6206,25.5378,25.6131,1564500.0
2014-02-03 12:30:00,34.04,34.1,33.95,33.96,1049900.0,25.6206,25.6658,25.5529,25.5604,1049900.0
2014-02-03 13:00:00,33.95,33.98,33.82,33.85,1063700.0,25.5529,25.5754,25.455,25.4776,1063700.0
2014-02-03 13:30:00,33.84,33.9,33.8,33.87,1097000.0,25.4701,25.5152,25.44,25.4926,1097000.0
2014-02-03 14:00:00,33.86,33.94,33.83,33.89,1086200.0,25.4851,25.5453,25.4625,25.5077,1086200.0
2014-02-03 14:30:00,33.89,33.89,33.78,33.79,1225100.0,25.5077,25.5077,25.4249,25.4324,1225100.0
2014-02-03 15:00:00,33.78,33.93,33.77,33.93,1685700.0,25.4249,25.5378,25.4174,25.5378,1685700.0
2014-02-03 15:30:00,33.93,33.93,33.66,33.71,6442600.0,25.5378,25.5378,25.3346,25.3722,6442600.0
2014-02-04 09:30:00,33.85,34.08,33.83,34.0,4195000.0,25.4776,25.6507,25.4625,25.5905,4195000.0
2014-02-04 10:00:00,34.0,34.12,34.0,34.07,2469300.0,25.5905,25.6808,25.5905,25.6432,2469300.0
2014-02-04 10:30:00,34.08,34.16,34.06,34.09,1647200.0,25.6507,25.7109,25.6357,25.6582,1647200.0
2014-02-04 11:00:00,34.08,34.2,34.07,34.18,1360800.0,25.6507,25.741,25.6432,25.726,1360800.0
2014-02-04 11:30:00,34.17,34.22,34.15,34.21,976300.0,25.7184,25.7561,25.7034,25.7486,976300.0
2014-02-04 12:00:00,34.21,34.26,34.12,34.18,1242100.0,25.7486,25.7862,25.6808,25.726,1242100.0
2014-02-04 12:30:00,34.18,34.28,34.17,34.26,519100.0,25.726,25.8012,25.7184,25.7862,519100.0
2014-02-04 13:00:00,34.27,34.32,34.2,34.24,670600.0,25.7937,25.8313,25.741,25.7711,670600.0
2014-02-04 13:30:00,34.24,34.25,34.11,34.13,471300.0,25.7711,25.7787,25.6733,25.6883,471300.0
2014-02-04 14:00:00,34.14,34.2,34.07,34.14,680900.0,25.6959,25.741,25.6432,25.6959,680900.0
2014-02-04 14:30:00,34.13,34.2,34.11,34.18,659200.0,25.6883,25.741,25.6733,25.726,659200.0
2014-02-04 15:00:00,34.17,34.21,34.07,34.09,699600.0,25.7184,25.7486,25.6432,25.6582,699600.0
2014-02-04 15:30:00,34.09,34.2,34.07,34.15,2296000.0,25.6582,25.741,25.6432,25.7034,2296000.0
2014-02-05 09:30:00,33.75,33.78,33.54,33.63,4372300.0,25.4023,25.4249,25.2443,25.312,4372300.0
2014-02-05 10:00:00,33.63,33.75,33.49,33.5,2772700.0,25.312,25.4023,25.2066,25.2142,2772700.0
2014-02-05 10:30:00,33.5,33.67,33.46,33.61,2396900.0,25.2142,25.3421,25.1841,25.297,2396900.0
2014-02-05 11:00:00,33.61,33.72,33.52,33.71,1601500.0,25.297,25.3797,25.2292,25.3722,1601500.0
2014-02-05 11:30:00,33.71,33.82,33.7,33.78,1511500.0,25.3722,25.455,25.3647,25.4249,1511500.0
2014-02-05 12:00:00,33.78,33.83,33.73,33.74,664400.0,25.4249,25.4625,25.3873,25.3948,664400.0
2014-02-05 12:30:00,33.74,33.79,33.72,33.77,399600.0,25.3948,25.4324,25.3797,25.4174,399600.0
2014-02-05 13:00:00,33.77,33.94,33.77,33.91,1402600.0,25.4174,25.5453,25.4174,25.5228,1402600.0
2014-02-05 13:30:00,33.9,33.95,33.89,33.92,546200.0,25.5152,25.5529,25.5077,25.5303,546200.0
2014-02-05 14:00:00,33.92,33.96,33.88,33.94,428500.0,25.5303,25.5604,25.5002,25.5453,428500.0
2014-02-05 14:30:00,33.95,33.96,33.82,33.85,468800.0,25.5529,25.5604,25.455,25.4776,468800.0
2014-02-05 15:00:00,33.85,33.91,33.81,33.87,1037600.0,25.4776,25.5228,25.4475,25.4926,1037600.0
2014-02-05 15:30:00,33.87,33.87,33.71,33.72,2958600.0,25.4926,25.4926,25.3722,25.3797,2958600.0
2014-02-06 09:30:00,33.87,34.13,33.85,34.09,4584700.0,25.4926,25.6883,25.4776,25.6582,4584700.0
2014-02-06 10:00:00,34.09,34.16,33.98,34.1,1961300.0,25.6582,25.7109,25.5754,25.6658,1961300.0
2014-02-06 10:30:00,34.1,34.17,34.08,34.16,1346700.0,25.6658,25.7184,25.6507,25.7109,1346700.0
2014-02-06 11:00:00,34.16,34.22,34.14,34.19,1143800.0,25.7109,25.7561,25.6959,25.7335,1143800.0
2014-02-06 11:30:00,34.19,34.26,34.18,34.2,1033600.0,25.7335,25.7862,25.726,25.741,1033600.0
2014-02-06 12:00:00,34.2,34.24,34.16,34.17,523100.0,25.741,25.7711,25.7109,25.7184,523100.0
2014-02-06 12:30:00,34.18,34.2,34.11,34.12,382000.0,25.726,25.741,25.6733,25.6808,382000.0
2014-02-06 13:00:00,34.12,34.17,34.1,34.11,373400.0,25.6808,25.7184,25.6658,25.6733,373400.0
2014-02-06 13:30:00,34.11,34.26,34.11,34.21,908800.0,25.6733,25.7862,25.6733,25.7486,908800.0
2014-02-06 14:00:00,34.21,34.29,34.21,34.25,540800.0,25.7486,25.8088,25.7486,25.7787,540800.0
2014-02-06 14:30:00,34.27,34.29,34.17,34.23,570000.0,25.7937,25.8088,25.7184,25.7636,570000.0
2014-02-06 15:00:00,34.23,34.26,34.19,34.21,683300.0,25.7636,25.7862,25.7335,25.7486,683300.0
2014-02-06 15:30:00,34.22,34.28,34.17,34.28,2502700.0,25.7561,25.8012,25.7184,25.8012,2502700.0
2014-02-07 09:30:00,34.46,34.59,34.44,34.52,3417300.0,25.9367,26.0346,25.9217,25.9819,3417300.0
2014-02-07 10:00:00,34.51,34.57,34.26,34.28,2632200.0,25.9744,26.0195,25.7862,25.8012,2632200.0
2014-02-07 10:30:00,34.28,34.37,34.24,34.32,1122800.0,25.8012,25.869,25.7711,25.8313,1122800.0
2014-02-07 11:00:00,34.32,34.42,34.3,34.4,950800.0,25.8313,25.9066,25.8163,25.8916,950800.0
2014-02-07 11:30:00,34.4,34.52,34.39,34.5,643000.0,25.8916,25.9819,25.884,25.9668,643000.0
2014-02-07 12:00:00,34.49,34.51,34.46,34.49,458100.0,25.9593,25.9744,25.9367,25.9593,458100.0
2014-02-07 12:30:00,34.5,34.52,34.41,34.46,506700.0,25.9668,25.9819,25.8991,25.9367,506700.0
2014-02-07 13:00:00,34.46,34.5,34.45,34.48,490500.0,25.9367,25.9668,25.9292,25.9518,490500.0
2014-02-07 13:30:00,34.48,34.55,34.46,34.53,376600.0,25.9518,26.0045,25.9367,25.9894,376600.0
2014-02-07 14:00:00,34.53,34.56,34.52,34.55,582900.0,25.9894,26.012,25.9819,26.0045,582900.0
2014-02-07 14:30:00,34.55,34.57,34.48,34.51,902800.0,26.0045,26.0195,25.9518,25.9744,902800.0
2014-02-07 15:00:00,34.51,34.54,34.43,34.45,826500.0,25.9744,25.9969,25.9141,25.9292,826500.0
2014-02-07 15:30:00,34.45,34.5,34.37,34.41,4276800.0,25.9292,25.9668,25.869,25.8991,4276800.0
2014-02-10 09:30:00,34.35,34.36,34.21,34.23,2624100.0,25.8539,25.8615,25.7486,25.7636,2624100.0
2014-02-10 10:00:00,34.23,34.24,34.06,34.08,2880200.0,25.7636,25.7711,25.6357,25.6507,2880200.0
2014-02-10 10:30:00,34.07,34.09,33.91,33.96,2943500.0,25.6432,25.6582,25.5228,25.5604,2943500.0
2014-02-10 11:00:00,33.95,34.15,33.89,34.12,3568000.0,25.5529,25.7034,25.5077,25.6808,3568000.0
2014-02-10 11:30:00,34.12,34.13,34.01,34.08,1389300.0,25.6808,25.6883,25.598,25.6507,1389300.0
2014-02-10 12:00:00,34.09,34.09,34.02,34.02,956700.0,25.6582,25.6582,25.6055,25.6055,956700.0
2014-02-10 12:30:00,34.02,34.1,34.02,34.07,332500.0,25.6055,25.6658,25.6055,25.6432,332500.0
2014-02-10 13:00:00,34.07,34.08,34.01,34.03,411200.0,25.6432,25.6507,25.598,25.6131,411200.0
2014-02-10 13:30:00,34.04,34.08,34.01,34.04,574700.0,25.6206,25.6507,25.598,25.6206,574700.0
2014-02-10 14:00:00,34.04,34.13,34.03,34.08,892600.0,25.6206,25.6883,25.6131,25.6507,892600.0
2014-02-10 14:30:00,34.08,34.11,34.05,34.07,780300.0,25.6507,25.6733,25.6281,25.6432,780300.0
2014-02-10 15:00:00,34.08,34.1,34.04,34.08,478300.0,25.6507,25.6658,25.6206,25.6507,478300.0
2014-02-10 15:30:00,34.08,34.15,34.07,34.1,2509300.0,25.6507,25.7034,25.6432,25.6658,2509300.0
2014-02-11 09:30:00,34.9,35.25,34.89,35.2,7073600.0,26.2679,26.5313,26.2604,26.4937,7073600.0
2014-02-11 10:00:00,35.2,35.36,35.15,35.34,4173600.0,26.4937,26.6141,26.4561,26.5991,4173600.0
2014-02-11 10:30:00,35.35,35.36,35.17,35.28,3033700.0,26.6066,26.6141,26.4711,26.5539,3033700.0
2014-02-11 11:00:00,35.28,35.34,35.21,35.32,1649800.0,26.5539,26.5991,26.5012,26.584,1649800.0
2014-02-11 11:30:00,35.33,35.38,35.31,35.35,1230200.0,26.5915,26.6292,26.5765,26.6066,1230200.0
2014-02-11 12:00:00,35.36,35.39,35.21,35.24,1441400.0,26.6141,26.6367,26.5012,26.5238,1441400.0
2014-02-11 12:30:00,35.24,35.32,35.23,35.32,719300.0,26.5238,26.584,26.5163,26.584,719300.0
2014-02-11 13:00:00,35.32,35.36,35.31,35.33,790800.0,26.584,26.6141,26.5765,26.5915,790800.0
2014-02-11 13:30:00,35.34,35.37,35.32,35.33,791000.0,26.5991,26.6216,26.584,26.5915,791000.0
2014-02-11 14:00:00,35.33,35.33,35.27,35.29,1053900.0,26.5915,26.5915,26.5464,26.5614,1053900.0
2014-02-11 14:30:00,35.3,35.36,35.26,35.35,1278100.0,26.569,26.6141,26.5388,26.6066,1278100.0
2014-02-11 15:00:00,35.35,35.38,35.29,35.3,1722900.0,26.6066,26.6292,26.5614,26.569,1722900.0
2014-02-11 15:30:00,35.31,35.44,35.28,35.43,4590100.0,26.5765,26.6743,26.5539,26.6668,4590100.0
2014-02-12 09:30:00,35.8,35.93,35.74,35.88,4016900.0,26.9453,27.0431,26.9001,27.0055,4016900.0
2014-02-12 10:00:00,35.88,35.95,35.79,35.81,3488000.0,27.0055,27.0582,26.9378,26.9528,3488000.0
2014-02-12 10:30:00,35.81,35.81,35.63,35.66,2179300.0,26.9528,26.9528,26.8173,26.8399,2179300.0
2014-02-12 11:00:00,35.66,35.7,35.56,35.57,1255100.0,26.8399,26.87,26.7646,26.7722,1255100.0
2014-02-12 11:30:00,35.56,35.6,35.38,35.42,2018800.0,26.7646,26.7948,26.6292,26.6593,2018800.0
2014-02-12 12:00:00,35.41,35.51,35.4,35.48,1394400.0,26.6517,26.727,26.6442,26.7044,1394400.0
2014-02-12 12:30:00,35.48,35.52,35.41,35.51,1415500.0,26.7044,26.7345,26.6517,26.727,1415500.0
2014-02-12 13:00:00,35.51,35.61,35.49,35.58,773300.0,26.727,26.8023,26.712,26.7797,773300.0
2014-02-12 13:30:00,35.58,35.6,35.56,35.56,499900.0,26.7797,26.7948,26.7646,26.7646,499900.0
2014-02-12 14:00:00,35.57,35.57,35.43,35.45,972200.0,26.7722,26.7722,26.6668,26.6819,972200.0
2014-02-12 14:30:00,35.45,35.45,35.36,35.42,1087600.0,26.6819,26.6819,26.6141,26.6593,1087600.0
2014-02-12 15:00:00,35.43,35.46,35.38,35.41,864800.0,26.6668,26.6894,26.6292,26.6517,864800.0
2014-02-12 15:30:00,35.41,35.45,35.37,35.4,2546600.0,26.6517,26.6819,26.6216,26.6442,2546600.0
2014-02-13 09:30:00,35.04,35.13,35.0,35.11,3060800.0,26.3733,26.441,26.3432,26.4259,3060800.0
2014-02-13 10:00:00,35.11,35.19,35.08,35.13,1688900.0,26.4259,26.4862,26.4034,26.441,1688900.0
2014-02-13 10:30:00,35.13,35.21,35.07,35.16,961700.0,26.441,26.5012,26.3958,26.4636,961700.0
2014-02-13 11:00:00,35.17,35.23,35.13,35.2,660800.0,26.4711,26.5163,26.441,26.4937,660800.0
2014-02-13 11:30:00,35.2,35.32,35.19,35.29,2281200.0,26.4937,26.584,26.4862,26.5614,2281200.0
2014-02-13 12:00:00,35.28,35.29,35.22,35.27,799700.0,26.5539,26.5614,26.5087,26.5464,799700.0
2014-02-13 12:30:00,35.28,35.34,35.27,35.33,421700.0,26.5539,26.5991,26.5464,26.5915,421700.0
2014-02-13 13:00:00,35.33,35.48,35.32,35.45,1167800.0,26.5915,26.7044,26.584,26.6819,1167800.0
2014-02-13 13:30:00,35.45,35.52,35.43,35.51,1221300.0,26.6819,26.7345,26.6668,26.727,1221300.0
2014-02-13 14:00:00,35.51,35.53,35.44,35.47,829000.0,26.727,26.7421,26.6743,26.6969,829000.0
2014-02-13 14:30:00,35.47,35.5,35.44,35.5,690000.0,26.6969,26.7195,26.6743,26.7195,690000.0
2014-02-13 15:00:00,35.5,35.5,35.4,35.43,686000.0,26.7195,26.7195,26.6442,26.6668,686000.0
2014-02-13 15:30:00,35.42,35.51,35.4,35.47,1952000.0,26.6593,26.727,26.6442,26.6969,1952000.0
2014-02-14 09:30:00,35.58,35.72,35.56,35.68,2366500.0,26.7797,26.8851,26.7646,26.855,2366500.0
2014-02-14 10:00:00,35.69,35.87,35.63,35.85,1601400.0,26.8625,26.998,26.8173,26.9829,1601400.0
2014-02-14 10:30:00,35.85,35.9,35.71,35.72,1649900.0,26.9829,27.0206,26.8775,26.8851,1649900.0
2014-02-14 11:00:00,35.72,35.78,35.69,35.73,1398900.0,26.8851,26.9302,26.8625,26.8926,1398900.0
2014-02-14 11:30:00,35.74,35.82,35.73,35.8,869300.0,26.9001,26.9603,26.8926,26.9453,869300.0
2014-02-14 12:00:00,35.8,35.81,35.75,35.79,380800.0,26.9453,26.9528,26.9077,26.9378,380800.0
2014-02-14 12:30:00,35.79,35.79,35.71,35.73,566300.0,26.9378,26.9378,26.8775,26.8926,566300.0
2014-02-14 13:00:00,35.74,35.83,35.7,35.83,452500.0,26.9001,26.9679,26.87,26.9679,452500.0
2014-02-14 13:30:00,35.82,35.89,35.81,35.88,687200.0,26.9603,27.013,26.9528,27.0055,687200.0
2014-02-14 14:00:00,35.88,35.93,35.86,35.91,540300.0,27.0055,27.0431,26.9904,27.0281,540300.0
2014-02-14 14:30:00,35.91,35.92,35.87,35.87,457400.0,27.0281,27.0356,26.998,26.998,457400.0
2014-02-14 15:00:00,35.88,35.9,35.79,35.9,1484600.0,27.0055,27.0206,26.9378,27.0206,1484600.0
2014-02-14 15:30:00,35.9,35.92,35.73,35.76,3058400.0,27.0206,27.0356,26.8926,26.9152,3058400.0
2014-02-18 09:30:00,35.92,36.04,35.85,35.87,3321200.0,27.0356,27.1259,26.9829,26.998,3321200.0
2014-02-18 10:00:00,35.87,35.88,35.68,35.82,2636700.0,26.998,27.0055,26.855,26.9603,2636700.0
2014-02-18 10:30:00,35.82,35.85,35.79,35.82,850400.0,26.9603,26.9829,26.9378,26.9603,850400.0
2014-02-18 11:00:00,35.82,35.88,35.8,35.87,506100.0,26.9603,27.0055,26.9453,26.998,506100.0
2014-02-18 11:30:00,35.88,35.91,35.86,35.86,740900.0,27.0055,27.0281,26.9904,26.9904,740900.0
2014-02-18 12:00:00,35.86,35.91,35.83,35.88,797800.0,26.9904,27.0281,26.9679,27.0055,797800.0
2014-02-18 12:30:00,35.88,35.92,35.88,35.92,413600.0,27.0055,27.0356,27.0055,27.0356,413600.0
2014-02-18 13:00:00,35.92,35.95,35.89,35.89,357600.0,27.0356,27.0582,27.013,27.013,357600.0
2014-02-18 13:30:00,35.89,35.92,35.84,35.89,602100.0,27.013,27.0356,26.9754,27.013,602100.0
2014-02-18 14:00:00,35.89,35.91,35.86,35.86,567100.0,27.013,27.0281,26.9904,26.9904,567100.0
2014-02-18 14:30:00,35.86,35.91,35.84,35.91,867900.0,26.9904,27.0281,26.9754,27.0281,867900.0
2014-02-18 15:00:00,35.91,35.93,35.86,35.87,1024700.0,27.0281,27.0431,26.9904,26.998,1024700.0
2014-02-18 15:30:00,35.88,35.88,35.79,35.81,1839800.0,27.0055,27.0055,26.9378,26.9528,1839800.0
2014-02-19 09:30:00,35.76,35.93,35.76,35.93,2170800.0,26.9152,27.0431,26.9152,27.0431,2170800.0
2014-02-19 10:00:00,35.93,36.12,35.87,36.0,2281700.0,27.0431,27.1861,26.998,27.0958,2281700.0
2014-02-19 10:30:00,36.01,36.01,35.92,35.97,1749300.0,27.1033,27.1033,27.0356,27.0732,1749300.0
2014-02-19 11:00:00,35.96,36.08,35.95,36.01,1526000.0,27.0657,27.156,27.0582,27.1033,1526000.0
2014-02-19 11:30:00,36.0,36.05,35.92,35.92,669300.0,27.0958,27.1335,27.0356,27.0356,669300.0
2014-02-19 12:00:00,35.91,35.92,35.73,35.84,1665400.0,27.0281,27.0356,26.8926,26.9754,1665400.0
2014-02-19 12:30:00,35.84,35.9,35.79,35.87,859300.0,26.9754,27.0206,26.9378,26.998,859300.0
2014-02-19 13:00:00,35.88,36.02,35.85,36.01,977700.0,27.0055,27.1109,26.9829,27.1033,977700.0
2014-02-19 13:30:00,36.01,36.14,36.01,36.14,1402300.0,27.1033,27.2012,27.1033,27.2012,1402300.0
2014-02-19 14:00:00,36.14,36.2,35.99,36.15,2546600.0,27.2012,27.2463,27.0883,27.2087,2546600.0
2014-02-19 14:30:00,36.15,36.15,35.97,36.03,1307400.0,27.2087,27.2087,27.0732,27.1184,1307400.0
2014-02-19 15:00:00,36.03,36.04,35.88,35.88,1793800.0,27.1184,27.1259,27.0055,27.0055,1793800.0
2014-02-19 15:30:00,35.88,36.01,35.82,35.98,4583700.0,27.0055,27.1033,26.9603,27.0808,4583700.0
2014-02-20 09:30:00,35.53,35.63,35.36,35.39,3396800.0,26.7421,26.8173,26.6141,26.6367,3396800.0
2014-02-20 10:00:00,35.39,35.55,35.29,35.49,2820600.0,26.6367,26.7571,26.5614,26.712,2820600.0
2014-02-20 10:30:00,35.5,35.71,35.5,35.63,1448200.0,26.7195,26.8775,26.7195,26.8173,1448200.0
2014-02-20 11:00:00,35.64,35.69,35.53,35.57,1710000.0,26.8249,26.8625,26.7421,26.7722,1710000.0
2014-02-20 11:30:00,35.58,35.69,35.57,35.64,794900.0,26.7797,26.8625,26.7722,26.8249,794900.0
2014-02-20 12:00:00,35.64,35.76,35.61,35.72,497300.0,26.8249,26.9152,26.8023,26.8851,497300.0
2014-02-20 12:30:00,35.73,35.78,35.7,35.73,563000.0,26.8926,26.9302,26.87,26.8926,563000.0
2014-02-20 13:00:00,35.73,35.77,35.71,35.74,478200.0,26.8926,26.9227,26.8775,26.9001,478200.0
2014-02-20 13:30:00,35.74,35.78,35.72,35.73,491700.0,26.9001,26.9302,26.8851,26.8926,491700.0
2014-02-20 14:00:00,35.73,35.79,35.67,35.76,713600.0,26.8926,26.9378,26.8474,26.9152,713600.0
2014-02-20 14:30:00,35.76,35.82,35.72,35.77,440500.0,26.9152,26.9603,26.8851,26.9227,440500.0
2014-02-20 15:00:00,35.77,35.79,35.68,35.71,503100.0,26.9227,26.9378,26.855,26.8775,503100.0
2014-02-20 15:30:00,35.71,35.81,35.66,35.66,2962000.0,26.8775,26.9528,26.8399,26.8399,2962000.0
2014-02-21 09:30:00,35.52,35.7,35.52,35.7,2408800.0,26.7345,26.87,26.7345,26.87,2408800.0
2014-02-21 10:00:00,35.69,35.72,35.51,35.54,1923000.0,26.8625,26.8851,26.727,26.7496,1923000.0
2014-02-21 10:30:00,35.54,35.63,35.54,35.58,1341000.0,26.7496,26.8173,26.7496,26.7797,1341000.0
2014-02-21 11:00:00,35.59,35.65,35.58,35.59,1052800.0,26.7872,26.8324,26.7797,26.7872,1052800.0
2014-02-21 11:30:00,35.6,35.66,35.6,35.65,1069100.0,26.7948,26.8399,26.7948,26.8324,1069100.0
2014-02-21 12:00:00,35.65,35.69,35.64,35.67,789300.0,26.8324,26.8625,26.8249,26.8474,789300.0
2014-02-21 12:30:00,35.68,35.69,35.61,35.66,857000.0,26.855,26.8625,26.8023,26.8399,857000.0
2014-02-21 13:00:00,35.66,35.74,35.66,35.71,566700.0,26.8399,26.9001,26.8399,26.8775,566700.0
2014-02-21 13:30:00,35.72,35.73,35.68,35.71,559700.0,26.8851,26.8926,26.855,26.8775,559700.0
2014-02-21 14:00:00,35.72,35.73,35.59,35.65,1491600.0,26.8851,26.8926,26.7872,26.8324,1491600.0
2014-02-21 14:30:00,35.65,35.73,35.62,35.69,1005100.0,26.8324,26.8926,26.8098,26.8625,1005100.0
2014-02-21 15:00:00,35.68,35.77,35.68,35.74,869100.0,26.855,26.9227,26.855,26.9001,869100.0
2014-02-21 15:30:00,35.75,35.8,35.73,35.75,3905900.0,26.9077,26.9453,26.8926,26.9077,3905900.0
2014-02-24 09:30:00,35.23,35.45,35.22,35.38,4648200.0,26.5163,26.6819,26.5087,26.6292,4648200.0
2014-02-24 10:00:00,35.39,35.39,35.28,35.3,1801000.0,26.6367,26.6367,26.5539,26.569,1801000.0
2014-02-24 10:30:00,35.29,35.42,35.29,35.37,1335600.0,26.5614,26.6593,26.5614,26.6216,1335600.0
2014-02-24 11:00:00,35.38,35.44,35.35,35.43,911800.0,26.6292,26.6743,26.6066,26.6668,911800.0
2014-02-24 11:30:00,35.43,35.55,35.42,35.51,1283500.0,26.6668,26.7571,26.6593,26.727,1283500.0
2014-02-24 12:00:00,35.52,35.55,35.48,35.51,681600.0,26.7345,26.7571,26.7044,26.727,681600.0
2014-02-24 12:30:00,35.52,35.52,35.43,35.46,636500.0,26.7345,26.7345,26.6668,26.6894,636500.0
2014-02-24 13:00:00,35.46,35.47,35.45,35.46,165000.0,26.6894,26.6969,26.6819,26.6894,165000.0
2014-02-24 13:30:00,35.45,35.46,35.37,35.38,455800.0,26.6819,26.6894,26.6216,26.6292,455800.0
2014-02-24 14:00:00,35.39,35.46,35.38,35.44,401300.0,26.6367,26.6894,26.6292,26.6743,401300.0
2014-02-24 14:30:00,35.44,35.44,35.36,35.37,632400.0,26.6743,26.6743,26.6141,26.6216,632400.0
2014-02-24 15:00:00,35.37,35.41,35.28,35.29,1052100.0,26.6216,26.6517,26.5539,26.5614,1052100.0
2014-02-24 15:30:00,35.29,35.36,35.28,35.31,2259600.0,26.5614,26.6141,26.5539,26.5765,2259600.0
2014-02-25 09:30:00,34.99,35.06,34.79,34.8,3175300.0,26.3356,26.3883,26.1851,26.1926,3175300.0
2014-02-25 10:00:00,34.81,34.84,34.71,34.75,5059300.0,26.2001,26.2227,26.1249,26.155,5059300.0
2014-02-25 10:30:00,34.74,34.84,34.72,34.82,1428900.0,26.1475,26.2227,26.1324,26.2077,1428900.0
2014-02-25 11:00:00,34.82,34.93,34.79,34.93,2262500.0,26.2077,26.2905,26.1851,26.2905,2262500.0
2014-02-25 11:30:00,34.92,34.95,34.74,34.74,1508600.0,26.2829,26.3055,26.1475,26.1475,1508600.0
2014-02-25 12:00:00,34.74,34.78,34.7,34.74,845700.0,26.1475,26.1776,26.1174,26.1475,845700.0
2014-02-25 12:30:00,34.74,34.79,34.73,34.75,605000.0,26.1475,26.1851,26.1399,26.155,605000.0
2014-02-25 13:00:00,34.75,34.82,34.73,34.79,878200.0,26.155,26.2077,26.1399,26.1851,878200.0
2014-02-25 13:30:00,34.79,34.83,34.69,34.73,738800.0,26.1851,26.2152,26.1098,26.1399,738800.0
2014-02-25 14:00:00,34.74,34.74,34.6,34.67,1867600.0,26.1475,26.1475,26.0421,26.0948,1867600.0
2014-02-25 14:30:00,34.66,34.68,34.6,34.64,1321300.0,26.0873,26.1023,26.0421,26.0722,1321300.0
2014-02-25 15:00:00,34.65,34.66,34.58,34.63,2321300.0,26.0797,26.0873,26.027,26.0647,2321300.0
2014-02-25 15:30:00,34.62,34.7,34.58,34.67,5871400.0,26.0571,26.1174,26.027,26.0948,5871400.0
2014-02-26 09:30:00,35.02,35.09,34.9,34.91,2275600.0,26.3582,26.4109,26.2679,26.2754,2275600.0
2014-02-26 10:00:00,34.91,35.08,34.91,35.07,1591000.0,26.2754,26.4034,26.2754,26.3958,1591000.0
2014-02-26 10:30:00,35.08,35.11,34.96,34.97,1119000.0,26.4034,26.4259,26.313,26.3206,1119000.0
2014-02-26 11:00:00,34.97,35.12,34.96,35.1,877100.0,26.3206,26.4335,26.313,26.4184,877100.0
2014-02-26 11:30:00,35.1,35.12,34.96,35.02,673000.0,26.4184,26.4335,26.313,26.3582,673000.0
2014-02-26 12:00:00,35.02,35.07,35.0,35.06,387100.0,26.3582,26.3958,26.3432,26.3883,387100.0
2014-02-26 12:30:00,35.05,35.08,34.96,34.98,720300.0,26.3808,26.4034,26.313,26.3281,720300.0
2014-02-26 13:00:00,34.98,34.99,34.9,34.97,598200.0,26.3281,26.3356,26.2679,26.3206,598200.0
2014-02-26 13:30:00,34.97,35.01,34.94,34.94,594800.0,26.3206,26.3507,26.298,26.298,594800.0
2014-02-26 14:00:00,34.94,34.96,34.79,34.8,1238100.0,26.298,26.313,26.1851,26.1926,1238100.0
2014-02-26 14:30:00,34.79,34.91,34.77,34.84,1371300.0,26.1851,26.2754,26.17,26.2227,1371300.0
2014-02-26 15:00:00,34.84,34.92,34.82,34.88,871500.0,26.2227,26.2829,26.2077,26.2528,871500.0
2014-02-26 15:30:00,34.88,34.91,34.77,34.84,5342000.0,26.2528,26.2754,26.17,26.2227,5342000.0
2014-02-27 09:30:00,35.63,35.79,35.57,35.64,5363500.0,26.8173,26.9378,26.7722,26.8249,5363500.0
2014-02-27 10:00:00,35.64,35.64,35.48,35.57,1827800.0,26.8249,26.8249,26.7044,26.7722,1827800.0
2014-02-27 10:30:00,35.57,35.7,35.57,35.67,1464200.0,26.7722,26.87,26.7722,26.8474,1464200.0
2014-02-27 11:00:00,35.67,35.83,35.65,35.76,2215300.0,26.8474,26.9679,26.8324,26.9152,2215300.0
2014-02-27 11:30:00,35.77,35.77,35.63,35.66,1153000.0,26.9227,26.9227,26.8173,26.8399,1153000.0
2014-02-27 12:00:00,35.66,35.69,35.61,35.67,811300.0,26.8399,26.8625,26.8023,26.8474,811300.0
2014-02-27 12:30:00,35.66,35.72,35.61,35.72,785400.0,26.8399,26.8851,26.8023,26.8851,785400.0
2014-02-27 13:00:00,35.71,35.76,35.7,35.75,864400.0,26.8775,26.9152,26.87,26.9077,864400.0
2014-02-27 13:30:00,35.75,35.85,35.74,35.82,2083700.0,26.9077,26.9829,26.9001,26.9603,2083700.0
2014-02-27 14:00:00,35.82,35.83,35.75,35.77,1161900.0,26.9603,26.9679,26.9077,26.9227,1161900.0
2014-02-27 14:30:00,35.77,35.82,35.74,35.74,924500.0,26.9227,26.9603,26.9001,26.9001,924500.0
2014-02-27 15:00:00,35.74,35.79,35.7,35.76,1406500.0,26.9001,26.9378,26.87,26.9152,1406500.0
2014-02-27 15:30:00,35.75,35.78,35.67,35.77,4356900.0,26.9077,26.9302,26.8474,26.9227,4356900.0
2014-02-28 09:30:00,35.73,35.79,35.7,35.7,3157700.0,26.8926,26.9378,26.87,26.87,3157700.0
2014-02-28 10:00:00,35.7,35.78,35.64,35.65,2267500.0,26.87,26.9302,26.8249,26.8324,2267500.0
2014-02-28 10:30:00,35.65,35.67,35.54,35.56,1428500.0,26.8324,26.8474,26.7496,26.7646,1428500.0
2014-02-28 11:00:00,35.57,35.57,35.45,35.51,2128300.0,26.7722,26.7722,26.6819,26.727,2128300.0
2014-02-28 11:30:00,35.5,35.54,35.48,35.5,751600.0,26.7195,26.7496,26.7044,26.7195,751600.0
2014-02-28 12:00:00,35.5,35.51,35.46,35.47,867800.0,26.7195,26.727,26.6894,26.6969,867800.0
2014-02-28 12:30:00,35.47,35.51,35.47,35.47,255700.0,26.6969,26.727,26.6969,26.6969,255700.0
2014-02-28 13:00:00,35.48,35.49,35.45,35.47,330800.0,26.7044,26.712,26.6819,26.6969,330800.0
2014-02-28 13:30:00,35.47,35.53,35.47,35.51,566100.0,26.6969,26.7421,26.6969,26.727,566100.0
2014-02-28 14:00:00,35.51,35.55,35.46,35.53,492800.0,26.727,26.7571,26.6894,26.7421,492800.0
2014-02-28 14:30:00,35.53,35.53,35.41,35.43,1013800.0,26.7421,26.7421,26.6517,26.6668,1013800.0
2014-02-28 15:00:00,35.43,35.44,35.26,35.39,1791200.0,26.6668,26.6743,26.5388,26.6367,1791200.0
2014-02-28 15:30:00,35.38,35.45,35.31,35.41,4871400.0,26.6292,26.6819,26.5765,26.6517,4871400.0
2014-03-03 09:30:00,34.77,34.99,34.73,34.94,3708200.0,26.17,26.3356,26.1399,26.298,3708200.0
2014-03-03 10:00:00,34.95,35.01,34.87,34.95,1957300.0,26.3055,26.3507,26.2453,26.3055,1957300.0
2014-03-03 10:30:00,34.94,35.05,34.85,35.04,1220800.0,26.298,26.3808,26.2303,26.3733,1220800.0
2014-03-03 11:00:00,35.04,35.04,34.79,34.79,1924800.0,26.3733,26.3733,26.1851,26.1851,1924800.0
2014-03-03 11:30:00,34.79,34.8,34.64,34.66,2884400.0,26.1851,26.1926,26.0722,26.0873,2884400.0
2014-03-03 12:00:00,34.66,34.83,34.63,34.79,1715200.0,26.0873,26.2152,26.0647,26.1851,1715200.0
2014-03-03 12:30:00,34.79,34.86,34.76,34.8,977000.0,26.1851,26.2378,26.1625,26.1926,977000.0
2014-03-03 13:00:00,34.79,34.89,34.79,34.84,787300.0,26.1851,26.2604,26.1851,26.2227,787300.0
2014-03-03 13:30:00,34.84,34.93,34.81,34.9,784600.0,26.2227,26.2905,26.2001,26.2679,784600.0
2014-03-03 14:00:00,34.9,34.95,34.83,34.84,658800.0,26.2679,26.3055,26.2152,26.2227,658800.0
2014-03-03 14:30:00,34.84,34.96,34.84,34.9,609100.0,26.2227,26.313,26.2227,26.2679,609100.0
2014-03-03 15:00:00,34.9,34.92,34.84,34.92,1115400.0,26.2679,26.2829,26.2227,26.2829,1115400.0
2014-03-03 15:30:00,34.91,34.99,34.79,34.95,4549900.0,26.2754,26.3356,26.1851,26.3055,4549900.0
2014-03-04 09:30:00,35.41,35.5,35.33,35.36,3204100.0,26.6517,26.7195,26.5915,26.6141,3204100.0
2014-03-04 10:00:00,35.36,35.38,35.28,35.31,1023300.0,26.6141,26.6292,26.5539,26.5765,1023300.0
2014-03-04 10:30:00,35.31,35.38,35.29,35.35,952000.0,26.5765,26.6292,26.5614,26.6066,952000.0
2014-03-04 11:00:00,35.35,35.38,35.28,35.37,693800.0,26.6066,26.6292,26.5539,26.6216,693800.0
2014-03-04 11:30:00,35.37,35.37,35.31,35.35,605000.0,26.6216,26.6216,26.5765,26.6066,605000.0
2014-03-04 12:00:00,35.34,35.35,35.28,35.3,953100.0,26.5991,26.6066,26.5539,26.569,953100.0
2014-03-04 12:30:00,35.3,35.3,35.24,35.25,410500.0,26.569,26.569,26.5238,26.5313,410500.0
2014-03-04 13:00:00,35.25,35.34,35.23,35.34,374000.0,26.5313,26.5991,26.5163,26.5991,374000.0
2014-03-04 13:30:00,35.34,35.38,35.26,35.28,600500.0,26.5991,26.6292,26.5388,26.5539,600500.0
2014-03-04 14:00:00,35.28,35.34,35.21,35.33,842300.0,26.5539,26.5991,26.5012,26.5915,842300.0
2014-03-04 14:30:00,35.33,35.36,35.27,35.33,705200.0,26.5915,26.6141,26.5464,26.5915,705200.0
2014-03-04 15:00:00,35.34,35.42,35.32,35.39,1206200.0,26.5991,26.6593,26.584,26.6367,1206200.0
2014-03-04 15:30:00,35.4,35.41,35.31,35.38,4870000.0,26.6442,26.6517,26.5765,26.6292,4870000.0
2014-03-05 09:30:00,34.92,34.92,34.75,34.83,3007800.0,26.2829,26.2829,26.155,26.2152,3007800.0
2014-03-05 10:00:00,34.82,34.95,34.78,34.89,1890900.0,26.2077,26.3055,26.1776,26.2604,1890900.0
2014-03-05 10:30:00,34.9,34.94,34.86,34.91,752400.0,26.2679,26.298,26.2378,26.2754,752400.0
2014-03-05 11:00:00,34.91,34.98,34.82,34.83,813700.0,26.2754,26.3281,26.2077,26.2152,813700.0
2014-03-05 11:30:00,34.82,34.97,34.82,34.91,802400.0,26.2077,26.3206,26.2077,26.2754,802400.0
2014-03-05 12:00:00,34.91,34.92,34.85,34.86,767300.0,26.2754,26.2829,26.2303,26.2378,767300.0
2014-03-05 12:30:00,34.86,34.89,34.84,34.86,410400.0,26.2378,26.2604,26.2227,26.2378,410400.0
2014-03-05 13:00:00,34.86,34.95,34.86,34.91,433000.0,26.2378,26.3055,26.2378,26.2754,433000.0
2014-03-05 13:30:00,34.91,34.92,34.88,34.89,182300.0,26.2754,26.2829,26.2528,26.2604,182300.0
2014-03-05 14:00:00,34.88,34.93,34.88,34.9,367600.0,26.2528,26.2905,26.2528,26.2679,367600.0
2014-03-05 14:30:00,34.9,34.95,34.89,34.94,800100.0,26.2679,26.3055,26.2604,26.298,800100.0
2014-03-05 15:00:00,34.94,34.98,34.92,34.98,3256200.0,26.298,26.3281,26.2829,26.3281,3256200.0
2014-03-05 15:30:00,34.98,35.08,34.96,35.02,3276400.0,26.3281,26.4034,26.313,26.3582,3276400.0
2014-03-06 09:30:00,35.16,35.31,35.13,35.26,4305300.0,26.4636,26.5765,26.441,26.5388,4305300.0
2014-03-06 10:00:00,35.27,35.45,35.25,35.44,2315100.0,26.5464,26.6819,26.5313,26.6743,2315100.0
2014-03-06 10:30:00,35.44,35.55,35.4,35.55,2040500.0,26.6743,26.7571,26.6442,26.7571,2040500.0
2014-03-06 11:00:00,35.54,35.56,35.45,35.45,1599400.0,26.7496,26.7646,26.6819,26.6819,1599400.0
2014-03-06 11:30:00,35.45,35.52,35.44,35.45,1262900.0,26.6819,26.7345,26.6743,26.6819,1262900.0
2014-03-06 12:00:00,35.46,35.51,35.45,35.47,623200.0,26.6894,26.727,26.6819,26.6969,623200.0
2014-03-06 12:30:00,35.48,35.5,35.46,35.49,388500.0,26.7044,26.7195,26.6894,26.712,388500.0
2014-03-06 13:00:00,35.48,35.51,35.46,35.46,511600.0,26.7044,26.727,26.6894,26.6894,511600.0
2014-03-06 13:30:00,35.47,35.48,35.3,35.31,920900.0,26.6969,26.7044,26.569,26.5765,920900.0
2014-03-06 14:00:00,35.31,35.39,35.3,35.39,451900.0,26.5765,26.6367,26.569,26.6367,451900.0
2014-03-06 14:30:00,35.38,35.47,35.37,35.45,698600.0,26.6292,26.6969,26.6216,26.6819,698600.0
2014-03-06 15:00:00,35.46,35.48,35.4,35.46,506600.0,26.6894,26.7044,26.6442,26.6894,506600.0
2014-03-06 15:30:00,35.46,35.46,35.34,35.36,3246500.0,26.6894,26.6894,26.5991,26.6141,3246500.0
2014-03-07 09:30:00,35.21,35.28,34.88,34.98,3924600.0,26.5012,26.5539,26.2528,26.3281,3924600.0
2014-03-07 10:00:00,34.97,35.05,34.93,34.95,1145400.0,26.3206,26.3808,26.2905,26.3055,1145400.0
2014-03-07 10:30:00,34.96,35.02,34.85,34.85,1303500.0,26.313,26.3582,26.2303,26.2303,1303500.0
2014-03-07 11:00:00,34.86,34.86,34.78,34.85,2710900.0,26.2378,26.2378,26.1776,26.2303,2710900.0
2014-03-07 11:30:00,34.84,34.94,34.8,34.93,1182500.0,26.2227,26.298,26.1926,26.2905,1182500.0
2014-03-07 12:00:00,34.93,34.93,34.87,34.89,644000.0,26.2905,26.2905,26.2453,26.2604,644000.0
2014-03-07 12:30:00,34.89,34.9,34.84,34.84,664200.0,26.2604,26.2679,26.2227,26.2227,664200.0
2014-03-07 13:00:00,34.85,34.88,34.81,34.85,765000.0,26.2303,26.2528,26.2001,26.2303,765000.0
2014-03-07 13:30:00,34.85,34.87,34.78,34.86,1659500.0,26.2303,26.2453,26.1776,26.2378,1659500.0
2014-03-07 14:00:00,34.86,34.86,34.76,34.8,721800.0,26.2378,26.2378,26.1625,26.1926,721800.0
2014-03-07 14:30:00,34.8,34.87,34.77,34.85,1219100.0,26.1926,26.2453,26.17,26.2303,1219100.0
2014-03-07 15:00:00,34.86,34.98,34.86,34.95,983700.0,26.2378,26.3281,26.2378,26.3055,983700.0
2014-03-07 15:30:00,34.95,35.01,34.85,34.98,3917700.0,26.3055,26.3507,26.2303,26.3281,3917700.0
2014-03-10 09:30:00,34.37,34.41,34.22,34.32,3273500.0,25.869,25.8991,25.7561,25.8313,3273500.0
2014-03-10 10:00:00,34.33,34.33,34.21,34.24,1060100.0,25.8389,25.8389,25.7486,25.7711,1060100.0
2014-03-10 10:30:00,34.23,34.27,34.15,34.26,1882700.0,25.7636,25.7937,25.7034,25.7862,1882700.0
2014-03-10 11:00:00,34.26,34.4,34.23,34.37,1591700.0,25.7862,25.8916,25.7636,25.869,1591700.0
2014-03-10 11:30:00,34.37,34.37,34.23,34.24,1440600.0,25.869,25.869,25.7636,25.7711,1440600.0
2014-03-10 12:00:00,34.24,34.26,34.19,34.2,1342500.0,25.7711,25.7862,25.7335,25.741,1342500.0
2014-03-10 12:30:00,34.21,34.32,34.19,34.31,753400.0,25.7486,25.8313,25.7335,25.8238,753400.0
2014-03-10 13:00:00,34.31,34.35,34.27,34.3,632900.0,25.8238,25.8539,25.7937,25.8163,632900.0
2014-03-10 13:30:00,34.3,34.3,34.22,34.29,565100.0,25.8163,25.8163,25.7561,25.8088,565100.0
2014-03-10 14:00:00,34.28,34.28,34.19,34.2,1181900.0,25.8012,25.8012,25.7335,25.741,1181900.0
2014-03-10 14:30:00,34.2,34.26,34.2,34.25,885900.0,25.741,25.7862,25.741,25.7787,885900.0
2014-03-10 15:00:00,34.26,34.31,34.2,34.3,1348300.0,25.7862,25.8238,25.741,25.8163,1348300.0
2014-03-10 15:30:00,34.29,34.47,34.29,34.45,4433400.0,25.8088,25.9442,25.8088,25.9292,4433400.0
2014-03-11 09:30:00,34.43,34.49,34.31,34.37,1895600.0,25.9141,25.9593,25.8238,25.869,1895600.0
2014-03-11 10:00:00,34.36,34.42,34.31,34.42,773900.0,25.8615,25.9066,25.8238,25.9066,773900.0
2014-03-11 10:30:00,34.42,34.5,34.4,34.48,1297200.0,25.9066,25.9668,25.8916,25.9518,1297200.0
2014-03-11 11:00:00,34.48,34.51,34.33,34.34,554000.0,25.9518,25.9744,25.8389,25.8464,554000.0
2014-03-11 11:30:00,34.34,34.34,34.1,34.11,4702600.0,25.8464,25.8464,25.6658,25.6733,4702600.0
2014-03-11 12:00:00,34.1,34.12,33.98,34.1,5694100.0,25.6658,25.6808,25.5754,25.6658,5694100.0
2014-03-11 12:30:00,34.1,34.15,34.04,34.09,2254500.0,25.6658,25.7034,25.6206,25.6582,2254500.0
2014-03-11 13:00:00,34.08,34.08,33.92,33.93,2063600.0,25.6507,25.6507,25.5303,25.5378,2063600.0
2014-03-11 13:30:00,33.92,33.98,33.89,33.95,3561000.0,25.5303,25.5754,25.5077,25.5529,3561000.0
2014-03-11 14:00:00,33.95,33.98,33.82,33.87,1715200.0,25.5529,25.5754,25.455,25.4926,1715200.0
2014-03-11 14:30:00,33.87,33.93,33.77,33.87,4198200.0,25.4926,25.5378,25.4174,25.4926,4198200.0
2014-03-11 15:00:00,33.87,33.96,33.82,33.88,2247800.0,25.4926,25.5604,25.455,25.5002,2247800.0
2014-03-11 15:30:00,33.88,33.94,33.86,33.92,5031500.0,25.5002,25.5453,25.4851,25.5303,5031500.0
2014-03-12 09:30:00,33.62,33.64,33.45,33.55,4563700.0,25.3045,25.3195,25.1765,25.2518,4563700.0
2014-03-12 10:00:00,33.55,33.67,33.53,33.55,2293900.0,25.2518,25.3421,25.2367,25.2518,2293900.0
2014-03-12 10:30:00,33.55,33.64,33.51,33.61,2145000.0,25.2518,25.3195,25.2217,25.297,2145000.0
2014-03-12 11:00:00,33.61,33.77,33.55,33.71,1591000.0,25.297,25.4174,25.2518,25.3722,1591000.0
2014-03-12 11:30:00,33.72,33.73,33.62,33.62,711800.0,25.3797,25.3873,25.3045,25.3045,711800.0
2014-03-12 12:00:00,33.62,33.65,33.56,33.57,572600.0,25.3045,25.3271,25.2593,25.2668,572600.0
2014-03-12 12:30:00,33.58,33.73,33.55,33.72,1020200.0,25.2744,25.3873,25.2518,25.3797,1020200.0
2014-03-12 13:00:00,33.72,33.72,33.61,33.64,529600.0,25.3797,25.3797,25.297,25.3195,529600.0
2014-03-12 13:30:00,33.64,33.68,33.63,33.65,262500.0,25.3195,25.3496,25.312,25.3271,262500.0
2014-03-12 14:00:00,33.65,33.75,33.65,33.73,733900.0,25.3271,25.4023,25.3271,25.3873,733900.0
2014-03-12 14:30:00,33.74,33.75,33.64,33.64,531200.0,25.3948,25.4023,25.3195,25.3195,531200.0
2014-03-12 15:00:00,33.64,33.69,33.64,33.67,857000.0,25.3195,25.3572,25.3195,25.3421,857000.0
2014-03-12 15:30:00,33.67,33.88,33.65,33.8,4045000.0,25.3421,25.5002,25.3271,25.44,4045000.0
2014-03-13 09:30:00,33.64,33.7,33.55,33.59,1966400.0,25.3195,25.3647,25.2518,25.2819,1966400.0
2014-03-13 10:00:00,33.59,33.63,33.53,33.55,1217800.0,25.2819,25.312,25.2367,25.2518,1217800.0
2014-03-13 10:30:00,33.55,33.57,33.28,33.3,4392200.0,25.2518,25.2668,25.0486,25.0636,4392200.0
2014-03-13 11:00:00,33.3,33.31,33.16,33.17,3727400.0,25.0636,25.0712,24.9583,24.9658,3727400.0
2014-03-13 11:30:00,33.17,33.27,33.14,33.16,3586600.0,24.9658,25.0411,24.9432,24.9583,3586600.0
2014-03-13 12:00:00,33.16,33.23,33.06,33.07,2666200.0,24.9583,25.0109,24.883,24.8905,2666200.0
2014-03-13 12:30:00,33.08,33.11,32.86,32.88,5440000.0,24.898,24.9206,24.7325,24.7475,5440000.0
2014-03-13 13:00:00,32.88,33.02,32.79,33.02,4090000.0,24.7475,24.8529,24.6798,24.8529,4090000.0
2014-03-13 13:30:00,33.02,33.03,32.87,32.9,2275500.0,24.8529,24.8604,24.74,24.7626,2275500.0
2014-03-13 14:00:00,32.9,32.99,32.86,32.97,1731000.0,24.7626,24.8303,24.7325,24.8153,1731000.0
2014-03-13 14:30:00,32.96,33.05,32.91,32.93,1795100.0,24.8077,24.8755,24.7701,24.7851,1795100.0
2014-03-13 15:00:00,32.94,33.02,32.84,32.98,2447900.0,24.7927,24.8529,24.7174,24.8228,2447900.0
2014-03-13 15:30:00,32.98,33.1,32.96,32.97,6384300.0,24.8228,24.9131,24.8077,24.8153,6384300.0
2014-03-14 09:30:00,33.02,33.29,33.01,33.2,3463000.0,24.8529,25.0561,24.8454,24.9884,3463000.0
2014-03-14 10:00:00,33.2,33.37,33.13,33.15,3020800.0,24.9884,25.1163,24.9357,24.9507,3020800.0
2014-03-14 10:30:00,33.15,33.15,32.99,33.02,1590000.0,24.9507,24.9507,24.8303,24.8529,1590000.0
2014-03-14 11:00:00,33.01,33.05,32.99,33.03,1504900.0,24.8454,24.8755,24.8303,24.8604,1504900.0
2014-03-14 11:30:00,33.03,33.21,33.01,33.15,2581900.0,24.8604,24.9959,24.8454,24.9507,2581900.0
2014-03-14 12:00:00,33.16,33.2,33.07,33.14,1447100.0,24.9583,24.9884,24.8905,24.9432,1447100.0
2014-03-14 12:30:00,33.15,33.2,33.08,33.19,1023300.0,24.9507,24.9884,24.898,24.9808,1023300.0
2014-03-14 13:00:00,33.2,33.22,33.0,33.05,1234900.0,24.9884,25.0034,24.8378,24.8755,1234900.0
2014-03-14 13:30:00,33.05,33.07,32.97,33.05,829000.0,24.8755,24.8905,24.8153,24.8755,829000.0
2014-03-14 14:00:00,33.04,33.06,32.97,33.01,669900.0,24.8679,24.883,24.8153,24.8454,669900.0
2014-03-14 14:30:00,33.01,33.05,32.93,32.93,1178800.0,24.8454,24.8755,24.7851,24.7851,1178800.0
2014-03-14 15:00:00,32.94,33.05,32.93,33.02,1376000.0,24.7927,24.8755,24.7851,24.8529,1376000.0
2014-03-14 15:30:00,33.01,33.06,32.97,33.02,3414700.0,24.8454,24.883,24.8153,24.8529,3414700.0
2014-03-17 09:30:00,33.2,33.39,33.15,33.17,3429700.0,24.9884,25.1314,24.9507,24.9658,3429700.0
2014-03-17 10:00:00,33.17,33.23,33.13,33.15,1825700.0,24.9658,25.0109,24.9357,24.9507,1825700.0
2014-03-17 10:30:00,33.15,33.19,33.08,33.13,1679200.0,24.9507,24.9808,24.898,24.9357,1679200.0
2014-03-17 11:00:00,33.12,33.21,33.08,33.09,1123700.0,24.9282,24.9959,24.898,24.9056,1123700.0
2014-03-17 11:30:00,33.1,33.21,33.07,33.17,1035100.0,24.9131,24.9959,24.8905,24.9658,1035100.0
2014-03-17 12:00:00,33.18,33.24,33.15,33.2,675500.0,24.9733,25.0185,24.9507,24.9884,675500.0
2014-03-17 12:30:00,33.2,33.2,33.14,33.17,835500.0,24.9884,24.9884,24.9432,24.9658,835500.0
2014-03-17 13:00:00,33.18,33.19,33.14,33.15,533600.0,24.9733,24.9808,24.9432,24.9507,533600.0
2014-03-17 13:30:00,33.16,33.17,33.12,33.14,843800.0,24.9583,24.9658,24.9282,24.9432,843800.0
2014-03-17 14:00:00,33.14,33.23,33.07,33.2,1076700.0,24.9432,25.0109,24.8905,24.9884,1076700.0
2014-03-17 14:30:00,33.2,33.24,33.12,33.2,609100.0,24.9884,25.0185,24.9282,24.9884,609100.0
2014-03-17 15:00:00,33.2,33.22,33.12,33.15,1227100.0,24.9884,25.0034,24.9282,24.9507,1227100.0
2014-03-17 15:30:00,33.15,33.15,33.04,33.08,4586600.0,24.9507,24.9507,24.8679,24.898,4586600.0
2014-03-18 09:30:00,33.4,33.51,33.38,33.51,3696400.0,25.1389,25.2217,25.1238,25.2217,3696400.0
2014-03-18 10:00:00,33.51,33.53,33.39,33.5,2702200.0,25.2217,25.2367,25.1314,25.2142,2702200.0
2014-03-18 10:30:00,33.5,33.53,33.4,33.4,2474900.0,25.2142,25.2367,25.1389,25.1389,2474900.0
2014-03-18 11:00:00,33.41,33.56,33.41,33.56,1222300.0,25.1464,25.2593,25.1464,25.2593,1222300.0
2014-03-18 11:30:00,33.56,33.65,33.52,33.62,1529000.0,25.2593,25.3271,25.2292,25.3045,1529000.0
2014-03-18 12:00:00,33.62,33.7,33.56,33.61,1631900.0,25.3045,25.3647,25.2593,25.297,1631900.0
2014-03-18 12:30:00,33.6,33.66,33.56,33.65,1074600.0,25.2894,25.3346,25.2593,25.3271,1074600.0
2014-03-18 13:00:00,33.65,33.72,33.62,33.7,918500.0,25.3271,25.3797,25.3045,25.3647,918500.0
2014-03-18 13:30:00,33.7,33.73,33.65,33.67,917200.0,25.3647,25.3873,25.3271,25.3421,917200.0
2014-03-18 14:00:00,33.66,33.68,33.62,33.68,601500.0,25.3346,25.3496,25.3045,25.3496,601500.0
2014-03-18 14:30:00,33.67,33.71,33.65,33.7,617100.0,25.3421,25.3722,25.3271,25.3647,617100.0
2014-03-18 15:00:00,33.7,33.7,33.63,33.63,907900.0,25.3647,25.3647,25.312,25.312,907900.0
2014-03-18 15:30:00,33.63,33.64,33.55,33.61,3880600.0,25.312,25.3195,25.2518,25.297,3880600.0
2014-03-19 09:30:00,33.29,33.29,33.15,33.26,3250900.0,25.0561,25.0561,24.9507,25.0335,3250900.0
2014-03-19 10:00:00,33.26,33.28,33.18,33.26,1169500.0,25.0335,25.0486,24.9733,25.0335,1169500.0
2014-03-19 10:30:00,33.25,33.32,33.21,33.21,1878300.0,25.026,25.0787,24.9959,24.9959,1878300.0
2014-03-19 11:00:00,33.22,33.22,33.17,33.17,1017700.0,25.0034,25.0034,24.9658,24.9658,1017700.0
2014-03-19 11:30:00,33.18,33.18,33.13,33.16,1251900.0,24.9733,24.9733,24.9357,24.9583,1251900.0
2014-03-19 12:00:00,33.16,33.24,33.14,33.15,878800.0,24.9583,25.0185,24.9432,24.9507,878800.0
2014-03-19 12:30:00,33.15,33.43,33.14,33.43,1101100.0,24.9507,25.1615,24.9432,25.1615,1101100.0
2014-03-19 13:00:00,33.43,33.47,33.38,33.46,1902800.0,25.1615,25.1916,25.1238,25.1841,1902800.0
2014-03-19 13:30:00,33.46,33.53,33.42,33.45,1060100.0,25.1841,25.2367,25.154,25.1765,1060100.0
2014-03-19 14:00:00,33.45,33.45,33.18,33.2,1719900.0,25.1765,25.1765,24.9733,24.9884,1719900.0
2014-03-19 14:30:00,33.21,33.26,33.07,33.16,1763500.0,24.9959,25.0335,24.8905,24.9583,1763500.0
2014-03-19 15:00:00,33.16,33.18,32.9,33.06,2444600.0,24.9583,24.9733,24.7626,24.883,2444600.0
2014-03-19 15:30:00,33.06,33.23,33.03,33.09,4077000.0,24.883,25.0109,24.8604,24.9056,4077000.0
2014-03-20 09:30:00,32.73,32.75,32.58,32.68,3180900.0,24.6346,24.6497,24.5217,24.597,3180900.0
2014-03-20 10:00:00,32.69,32.91,32.65,32.83,3158100.0,24.6045,24.7701,24.5744,24.7099,3158100.0
2014-03-20 10:30:00,32.84,32.9,32.81,32.84,894600.0,24.7174,24.7626,24.6948,24.7174,894600.0
2014-03-20 11:00:00,32.84,32.91,32.77,32.89,1123000.0,24.7174,24.7701,24.6647,24.755,1123000.0
2014-03-20 11:30:00,32.89,32.94,32.86,32.91,1212600.0,24.755,24.7927,24.7325,24.7701,1212600.0
2014-03-20 12:00:00,32.9,33.01,32.87,33.0,1335700.0,24.7626,24.8454,24.74,24.8378,1335700.0
2014-03-20 12:30:00,33.0,33.08,32.98,33.03,1323200.0,24.8378,24.898,24.8228,24.8604,1323200.0
2014-03-20 13:00:00,33.04,33.04,32.91,32.93,855300.0,24.8679,24.8679,24.7701,24.7851,855300.0
2014-03-20 13:30:00,32.94,33.0,32.93,32.99,620800.0,24.7927,24.8378,24.7851,24.8303,620800.0
2014-03-20 14:00:00,33.0,33.08,32.97,33.05,694900.0,24.8378,24.898,24.8153,24.8755,694900.0
2014-03-20 14:30:00,33.05,33.06,32.99,33.05,953400.0,24.8755,24.883,24.8303,24.8755,953400.0
2014-03-20 15:00:00,33.05,33.05,32.9,32.92,1109200.0,24.8755,24.8755,24.7626,24.7776,1109200.0
2014-03-20 15:30:00,32.92,33.03,32.92,33.0,2591600.0,24.7776,24.8604,24.7776,24.8378,2591600.0
2014-03-21 09:30:00,33.79,34.13,33.76,34.05,8375100.0,25.4324,25.6883,25.4099,25.6281,8375100.0
2014-03-21 10:00:00,34.04,34.09,34.01,34.05,5808400.0,25.6206,25.6582,25.598,25.6281,5808400.0
2014-03-21 10:30:00,34.04,34.11,34.02,34.08,3558700.0,25.6206,25.6733,25.6055,25.6507,3558700.0
2014-03-21 11:00:00,34.08,34.19,34.07,34.19,2271300.0,25.6507,25.7335,25.6432,25.7335,2271300.0
2014-03-21 11:30:00,34.19,34.34,34.17,34.29,3807000.0,25.7335,25.8464,25.7184,25.8088,3807000.0
2014-03-21 12:00:00,34.29,34.42,34.29,34.31,3526700.0,25.8088,25.9066,25.8088,25.8238,3526700.0
2014-03-21 12:30:00,34.31,34.31,34.17,34.27,2234900.0,25.8238,25.8238,25.7184,25.7937,2234900.0
2014-03-21 13:00:00,34.28,34.31,34.19,34.22,2732500.0,25.8012,25.8238,25.7335,25.7561,2732500.0
2014-03-21 13:30:00,34.22,34.25,34.09,34.1,1903400.0,25.7561,25.7787,25.6582,25.6658,1903400.0
2014-03-21 14:00:00,34.11,34.12,33.93,33.97,3147700.0,25.6733,25.6808,25.5378,25.5679,3147700.0
2014-03-21 14:30:00,33.96,34.11,33.87,34.08,2736100.0,25.5604,25.6733,25.4926,25.6507,2736100.0
2014-03-21 15:00:00,34.07,34.08,33.95,34.0,1390700.0,25.6432,25.6507,25.5529,25.5905,1390700.0
2014-03-21 15:30:00,34.0,34.0,33.79,33.94,6910800.0,25.5905,25.5905,25.4324,25.5453,6910800.0
2014-03-24 09:30:00,34.54,34.61,34.44,34.5,4852800.0,25.9969,26.0496,25.9217,25.9668,4852800.0
2014-03-24 10:00:00,34.5,34.51,34.41,34.47,3244700.0,25.9668,25.9744,25.8991,25.9442,3244700.0
2014-03-24 10:30:00,34.48,34.48,34.39,34.45,2632300.0,25.9518,25.9518,25.884,25.9292,2632300.0
2014-03-24 11:00:00,34.45,34.54,34.4,34.5,1866100.0,25.9292,25.9969,25.8916,25.9668,1866100.0
2014-03-24 11:30:00,34.51,34.52,34.44,34.5,1540100.0,25.9744,25.9819,25.9217,25.9668,1540100.0
2014-03-24 12:00:00,34.49,34.54,34.39,34.41,1332400.0,25.9593,25.9969,25.884,25.8991,1332400.0
2014-03-24 12:30:00,34.41,34.45,34.33,34.42,877200.0,25.8991,25.9292,25.8389,25.9066,877200.0
2014-03-24 13:00:00,34.43,34.52,34.43,34.48,1046200.0,25.9141,25.9819,25.9141,25.9518,1046200.0
2014-03-24 13:30:00,34.49,34.56,34.49,34.55,1608100.0,25.9593,26.012,25.9593,26.0045,1608100.0
2014-03-24 14:00:00,34.55,34.58,34.47,34.55,1306800.0,26.0045,26.027,25.9442,26.0045,1306800.0
2014-03-24 14:30:00,34.55,34.56,34.47,34.49,1194500.0,26.0045,26.012,25.9442,25.9593,1194500.0
2014-03-24 15:00:00,34.5,34.51,34.44,34.51,1500900.0,25.9668,25.9744,25.9217,25.9744,1500900.0
2014-03-24 15:30:00,34.51,34.56,34.43,34.5,6207000.0,25.9744,26.012,25.9141,25.9668,6207000.0
2014-03-25 09:30:00,34.68,34.8,34.68,34.77,4115200.0,26.1023,26.1926,26.1023,26.17,4115200.0
2014-03-25 10:00:00,34.78,34.81,34.68,34.74,3114100.0,26.1776,26.2001,26.1023,26.1475,3114100.0
2014-03-25 10:30:00,34.74,34.74,34.59,34.65,1999200.0,26.1475,26.1475,26.0346,26.0797,1999200.0
2014-03-25 11:00:00,34.64,34.79,34.63,34.77,2433400.0,26.0722,26.1851,26.0647,26.17,2433400.0
2014-03-25 11:30:00,34.76,34.87,34.74,34.83,8046100.0,26.1625,26.2453,26.1475,26.2152,8046100.0
2014-03-25 12:00:00,34.83,34.85,34.71,34.8,1760300.0,26.2152,26.2303,26.1249,26.1926,1760300.0
2014-03-25 12:30:00,34.8,34.9,34.78,34.88,1145500.0,26.1926,26.2679,26.1776,26.2528,1145500.0
2014-03-25 13:00:00,34.87,34.94,34.86,34.91,1095400.0,26.2453,26.298,26.2378,26.2754,1095400.0
2014-03-25 13:30:00,34.91,34.94,34.83,34.83,701700.0,26.2754,26.298,26.2152,26.2152,701700.0
2014-03-25 14:00:00,34.83,34.92,34.83,34.86,833500.0,26.2152,26.2829,26.2152,26.2378,833500.0
2014-03-25 14:30:00,34.86,34.88,34.77,34.8,621800.0,26.2378,26.2528,26.17,26.1926,621800.0
2014-03-25 15:00:00,34.8,34.86,34.77,34.77,1408500.0,26.1926,26.2378,26.17,26.17,1408500.0
2014-03-25 15:30:00,34.78,34.85,34.71,34.76,3448200.0,26.1776,26.2303,26.1249,26.1625,3448200.0
2014-03-26 09:30:00,35.07,35.23,35.05,35.1,3227000.0,26.3958,26.5163,26.3808,26.4184,3227000.0
2014-03-26 10:00:00,35.1,35.17,35.01,35.1,2440900.0,26.4184,26.4711,26.3507,26.4184,2440900.0
2014-03-26 10:30:00,35.09,35.15,35.06,35.09,1224500.0,26.4109,26.4561,26.3883,26.4109,1224500.0
2014-03-26 11:00:00,35.09,35.2,35.07,35.16,1404800.0,26.4109,26.4937,26.3958,26.4636,1404800.0
2014-03-26 11:30:00,35.16,35.17,34.96,35.08,2082900.0,26.4636,26.4711,26.313,26.4034,2082900.0
2014-03-26 12:00:00,35.08,35.08,34.95,34.98,1433200.0,26.4034,26.4034,26.3055,26.3281,1433200.0
2014-03-26 12:30:00,34.97,35.1,34.95,35.08,892900.0,26.3206,26.4184,26.3055,26.4034,892900.0
2014-03-26 13:00:00,35.08,35.08,34.87,34.88,859700.0,26.4034,26.4034,26.2453,26.2528,859700.0
2014-03-26 13:30:00,34.87,34.93,34.84,34.9,1279600.0,26.2453,26.2905,26.2227,26.2679,1279600.0
2014-03-26 14:00:00,34.9,34.91,34.8,34.86,1310700.0,26.2679,26.2754,26.1926,26.2378,1310700.0
2014-03-26 14:30:00,34.87,34.95,34.82,34.94,648800.0,26.2453,26.3055,26.2077,26.298,648800.0
2014-03-26 15:00:00,34.95,34.96,34.87,34.89,829500.0,26.3055,26.313,26.2453,26.2604,829500.0
2014-03-26 15:30:00,34.89,34.95,34.79,34.84,3785900.0,26.2604,26.3055,26.1851,26.2227,3785900.0
2014-03-27 09:30:00,34.93,35.1,34.93,35.1,2875200.0,26.2905,26.4184,26.2905,26.4184,2875200.0
2014-03-27 10:00:00,35.09,35.2,35.06,35.15,2882800.0,26.4109,26.4937,26.3883,26.4561,2882800.0
2014-03-27 10:30:00,35.16,35.2,35.12,35.16,1627600.0,26.4636,26.4937,26.4335,26.4636,1627600.0
2014-03-27 11:00:00,35.16,35.18,35.09,35.13,919000.0,26.4636,26.4786,26.4109,26.441,919000.0
2014-03-27 11:30:00,35.13,35.14,34.95,35.08,1483700.0,26.441,26.4485,26.3055,26.4034,1483700.0
2014-03-27 12:00:00,35.09,35.18,35.01,35.17,923700.0,26.4109,26.4786,26.3507,26.4711,923700.0
2014-03-27 12:30:00,35.18,35.22,35.07,35.12,1737300.0,26.4786,26.5087,26.3958,26.4335,1737300.0
2014-03-27 13:00:00,35.12,35.15,35.06,35.12,936700.0,26.4335,26.4561,26.3883,26.4335,936700.0
2014-03-27 13:30:00,35.11,35.13,35.04,35.07,492200.0,26.4259,26.441,26.3733,26.3958,492200.0
2014-03-27 14:00:00,35.07,35.1,35.01,35.1,872000.0,26.3958,26.4184,26.3507,26.4184,872000.0
2014-03-27 14:30:00,35.09,35.1,35.0,35.07,668700.0,26.4109,26.4184,26.3432,26.3958,668700.0
2014-03-27 15:00:00,35.07,35.13,35.02,35.09,1459000.0,26.3958,26.441,26.3582,26.4109,1459000.0
2014-03-27 15:30:00,35.09,35.13,35.07,35.09,3139900.0,26.4109,26.441,26.3958,26.4109,3139900.0
2014-03-28 09:30:00,35.69,35.87,35.67,35.85,4950700.0,26.8625,26.998,26.8474,26.9829,4950700.0
2014-03-28 10:00:00,35.86,35.89,35.73,35.76,3579900.0,26.9904,27.013,26.8926,26.9152,3579900.0
2014-03-28 10:30:00,35.76,35.86,35.73,35.83,1689300.0,26.9152,26.9904,26.8926,26.9679,1689300.0
2014-03-28 11:00:00,35.84,35.93,35.79,35.92,3114900.0,26.9754,27.0431,26.9378,27.0356,3114900.0
2014-03-28 11:30:00,35.92,35.99,35.91,35.98,4362000.0,27.0356,27.0883,27.0281,27.0808,4362000.0
2014-03-28 12:00:00,35.99,36.08,35.96,36.05,3961100.0,27.0883,27.156,27.0657,27.1335,3961100.0
2014-03-28 12:30:00,36.05,36.09,36.05,36.05,1885900.0,27.1335,27.1636,27.1335,27.1335,1885900.0
2014-03-28 13:00:00,36.06,36.07,35.97,36.01,2165900.0,27.141,27.1485,27.0732,27.1033,2165900.0
2014-03-28 13:30:00,36.02,36.04,35.99,36.02,1700300.0,27.1109,27.1259,27.0883,27.1109,1700300.0
2014-03-28 14:00:00,36.02,36.02,35.92,35.94,3544100.0,27.1109,27.1109,27.0356,27.0507,3544100.0
2014-03-28 14:30:00,35.95,35.95,35.79,35.87,2088700.0,27.0582,27.0582,26.9378,26.998,2088700.0
2014-03-28 15:00:00,35.87,35.88,35.81,35.83,1564700.0,26.998,27.0055,26.9528,26.9679,1564700.0
2014-03-28 15:30:00,35.84,35.85,35.75,35.83,5087600.0,26.9754,26.9829,26.9077,26.9679,5087600.0
2014-03-31 09:30:00,35.83,35.94,35.79,35.92,2709800.0,26.9679,27.0507,26.9378,27.0356,2709800.0
2014-03-31 10:00:00,35.92,35.95,35.85,35.95,1415800.0,27.0356,27.0582,26.9829,27.0582,1415800.0
2014-03-31 10:30:00,35.94,35.98,35.9,35.94,1458100.0,27.0507,27.0808,27.0206,27.0507,1458100.0
2014-03-31 11:00:00,35.93,35.94,35.85,35.91,658700.0,27.0431,27.0507,26.9829,27.0281,658700.0
2014-03-31 11:30:00,35.91,35.98,35.88,35.94,1429700.0,27.0281,27.0808,27.0055,27.0507,1429700.0
2014-03-31 12:00:00,35.94,35.95,35.91,35.91,656000.0,27.0507,27.0582,27.0281,27.0281,656000.0
2014-03-31 12:30:00,35.91,35.92,35.85,35.88,387100.0,27.0281,27.0356,26.9829,27.0055,387100.0
2014-03-31 13:00:00,35.88,35.89,35.79,35.84,647700.0,27.0055,27.013,26.9378,26.9754,647700.0
2014-03-31 13:30:00,35.84,35.84,35.76,35.77,640100.0,26.9754,26.9754,26.9152,26.9227,640100.0
2014-03-31 14:00:00,35.77,35.79,35.75,35.75,540300.0,26.9227,26.9378,26.9077,26.9077,540300.0
2014-03-31 14:30:00,35.76,35.85,35.74,35.81,769700.0,26.9152,26.9829,26.9001,26.9528,769700.0
2014-03-31 15:00:00,35.81,35.82,35.75,35.8,856200.0,26.9528,26.9603,26.9077,26.9453,856200.0
2014-03-31 15:30:00,35.8,35.86,35.78,35.79,3840800.0,26.9453,26.9904,26.9302,26.9378,3840800.0
2014-04-01 09:30:00,35.9,36.0,35.88,35.93,2374100.0,27.0206,27.0958,27.0055,27.0431,2374100.0
2014-04-01 10:00:00,35.94,35.98,35.91,35.94,1354600.0,27.0507,27.0808,27.0281,27.0507,1354600.0
2014-04-01 10:30:00,35.94,35.95,35.78,35.8,1068000.0,27.0507,27.0582,26.9302,26.9453,1068000.0
2014-04-01 11:00:00,35.79,35.85,35.79,35.84,670700.0,26.9378,26.9829,26.9378,26.9754,670700.0
2014-04-01 11:30:00,35.84,35.9,35.82,35.84,336200.0,26.9754,27.0206,26.9603,26.9754,336200.0
2014-04-01 12:00:00,35.84,35.85,35.72,35.81,1044700.0,26.9754,26.9829,26.8851,26.9528,1044700.0
2014-04-01 12:30:00,35.81,35.82,35.78,35.79,240200.0,26.9528,26.9603,26.9302,26.9378,240200.0
2014-04-01 13:00:00,35.78,35.8,35.72,35.79,490600.0,26.9302,26.9453,26.8851,26.9378,490600.0
2014-04-01 13:30:00,35.78,35.86,35.75,35.85,1300100.0,26.9302,26.9904,26.9077,26.9829,1300100.0
2014-04-01 14:00:00,35.85,35.91,35.84,35.85,979400.0,26.9829,27.0281,26.9754,26.9829,979400.0
2014-04-01 14:30:00,35.86,35.86,35.8,35.84,764200.0,26.9904,26.9904,26.9453,26.9754,764200.0
2014-04-01 15:00:00,35.84,35.91,35.83,35.9,399200.0,26.9754,27.0281,26.9679,27.0206,399200.0
2014-04-01 15:30:00,35.9,35.94,35.86,35.88,2354100.0,27.0206,27.0507,26.9904,27.0055,2354100.0
2014-04-02 09:30:00,35.68,35.71,35.6,35.66,2110300.0,26.855,26.8775,26.7948,26.8399,2110300.0
2014-04-02 10:00:00,35.66,35.71,35.64,35.69,1230300.0,26.8399,26.8775,26.8249,26.8625,1230300.0
2014-04-02 10:30:00,35.69,35.76,35.67,35.75,1360200.0,26.8625,26.9152,26.8474,26.9077,1360200.0
2014-04-02 11:00:00,35.75,35.82,35.71,35.8,1005400.0,26.9077,26.9603,26.8775,26.9453,1005400.0
2014-04-02 11:30:00,35.8,35.83,35.77,35.79,478500.0,26.9453,26.9679,26.9227,26.9378,478500.0
2014-04-02 12:00:00,35.78,35.83,35.75,35.81,478600.0,26.9302,26.9679,26.9077,26.9528,478600.0
2014-04-02 12:30:00,35.81,35.83,35.79,35.82,162700.0,26.9528,26.9679,26.9378,26.9603,162700.0
2014-04-02 13:00:00,35.82,35.85,35.77,35.77,410100.0,26.9603,26.9829,26.9227,26.9227,410100.0
2014-04-02 13:30:00,35.77,35.79,35.74,35.78,218400.0,26.9227,26.9378,26.9001,26.9302,218400.0
2014-04-02 14:00:00,35.77,35.82,35.76,35.8,374400.0,26.9227,26.9603,26.9152,26.9453,374400.0
2014-04-02 14:30:00,35.79,35.86,35.77,35.85,426500.0,26.9378,26.9904,26.9227,26.9829,426500.0
2014-04-02 15:00:00,35.85,35.87,35.82,35.87,471200.0,26.9829,26.998,26.9603,26.998,471200.0
2014-04-02 15:30:00,35.88,35.89,35.81,35.84,2997800.0,27.0055,27.013,26.9528,26.9754,2997800.0
2014-04-03 09:30:00,35.66,35.7,35.45,35.51,4055000.0,26.8399,26.87,26.6819,26.727,4055000.0
2014-04-03 10:00:00,35.51,35.54,35.44,35.49,1586000.0,26.727,26.7496,26.6743,26.712,1586000.0
2014-04-03 10:30:00,35.48,35.5,35.41,35.47,2348900.0,26.7044,26.7195,26.6517,26.6969,2348900.0
2014-04-03 11:00:00,35.47,35.5,35.43,35.45,767100.0,26.6969,26.7195,26.6668,26.6819,767100.0
2014-04-03 11:30:00,35.45,35.47,35.42,35.46,601100.0,26.6819,26.6969,26.6593,26.6894,601100.0
2014-04-03 12:00:00,35.47,35.51,35.45,35.48,608800.0,26.6969,26.727,26.6819,26.7044,608800.0
2014-04-03 12:30:00,35.48,35.48,35.41,35.45,1141500.0,26.7044,26.7044,26.6517,26.6819,1141500.0
2014-04-03 13:00:00,35.44,35.54,35.43,35.53,432000.0,26.6743,26.7496,26.6668,26.7421,432000.0
2014-04-03 13:30:00,35.53,35.54,35.5,35.51,499800.0,26.7421,26.7496,26.7195,26.727,499800.0
2014-04-03 14:00:00,35.51,35.52,35.44,35.44,432500.0,26.727,26.7345,26.6743,26.6743,432500.0
2014-04-03 14:30:00,35.44,35.56,35.4,35.55,1032200.0,26.6743,26.7646,26.6442,26.7571,1032200.0
2014-04-03 15:00:00,35.55,35.64,35.51,35.61,893700.0,26.7571,26.8249,26.727,26.8023,893700.0
2014-04-03 15:30:00,35.61,35.82,35.6,35.74,4574200.0,26.8023,26.9603,26.7948,26.9001,4574200.0
2014-04-04 09:30:00,36.09,36.26,36.04,36.23,7375700.0,27.1636,27.2915,27.1259,27.2689,7375700.0
2014-04-04 10:00:00,36.23,36.35,36.2,36.3,3945600.0,27.2689,27.3592,27.2463,27.3216,3945600.0
2014-04-04 10:30:00,36.3,36.39,36.17,36.2,2074600.0,27.3216,27.3894,27.2238,27.2463,2074600.0
2014-04-04 11:00:00,36.2,36.22,36.0,36.03,1547500.0,27.2463,27.2614,27.0958,27.1184,1547500.0
2014-04-04 11:30:00,36.04,36.14,35.93,36.02,1792800.0,27.1259,27.2012,27.0431,27.1109,1792800.0
2014-04-04 12:00:00,36.02,36.04,35.9,35.97,1411500.0,27.1109,27.1259,27.0206,27.0732,1411500.0
2014-04-04 12:30:00,35.98,36.03,35.92,35.94,980700.0,27.0808,27.1184,27.0356,27.0507,980700.0
2014-04-04 13:00:00,35.94,35.99,35.9,35.95,998100.0,27.0507,27.0883,27.0206,27.0582,998100.0
2014-04-04 13:30:00,35.95,35.97,35.88,35.91,1317900.0,27.0582,27.0732,27.0055,27.0281,1317900.0
2014-04-04 14:00:00,35.9,35.93,35.7,35.73,1727000.0,27.0206,27.0431,26.87,26.8926,1727000.0
2014-04-04 14:30:00,35.73,35.76,35.54,35.69,2176900.0,26.8926,26.9152,26.7496,26.8625,2176900.0
2014-04-04 15:00:00,35.68,35.78,35.64,35.75,1343100.0,26.855,26.9302,26.8249,26.9077,1343100.0
2014-04-04 15:30:00,35.75,35.76,35.6,35.64,3144700.0,26.9077,26.9152,26.7948,26.8249,3144700.0
2014-04-07 09:30:00,35.83,35.9,35.76,35.89,3445000.0,26.9679,27.0206,26.9152,27.013,3445000.0
2014-04-07 10:00:00,35.89,35.95,35.83,35.84,1634800.0,27.013,27.0582,26.9679,26.9754,1634800.0
2014-04-07 10:30:00,35.84,35.91,35.79,35.86,1657300.0,26.9754,27.0281,26.9378,26.9904,1657300.0
2014-04-07 11:00:00,35.85,35.92,35.8,35.85,1236600.0,26.9829,27.0356,26.9453,26.9829,1236600.0
2014-04-07 11:30:00,35.84,35.89,35.76,35.76,1128000.0,26.9754,27.013,26.9152,26.9152,1128000.0
2014-04-07 12:00:00,35.76,35.79,35.66,35.74,888100.0,26.9152,26.9378,26.8399,26.9001,888100.0
2014-04-07 12:30:00,35.75,35.8,35.72,35.75,638700.0,26.9077,26.9453,26.8851,26.9077,638700.0
2014-04-07 13:00:00,35.74,35.77,35.69,35.73,577300.0,26.9001,26.9227,26.8625,26.8926,577300.0
2014-04-07 13:30:00,35.73,35.75,35.62,35.63,645700.0,26.8926,26.9077,26.8098,26.8173,645700.0
2014-04-07 14:00:00,35.62,35.69,35.6,35.62,532600.0,26.8098,26.8625,26.7948,26.8098,532600.0
2014-04-07 14:30:00,35.63,35.75,35.61,35.72,710900.0,26.8173,26.9077,26.8023,26.8851,710900.0
2014-04-07 15:00:00,35.73,35.81,35.67,35.81,1291400.0,26.8926,26.9528,26.8474,26.9528,1291400.0
2014-04-07 15:30:00,35.81,35.86,35.79,35.82,3918100.0,26.9528,26.9904,26.9378,26.9603,3918100.0
2014-04-08 09:30:00,36.46,36.71,36.45,36.68,7635500.0,27.442,27.6302,27.4345,27.6076,7635500.0
2014-04-08 10:00:00,36.68,36.72,36.43,36.46,4023300.0,27.6076,27.6377,27.4195,27.442,4023300.0
2014-04-08 10:30:00,36.46,36.72,36.45,36.68,2030500.0,27.442,27.6377,27.4345,27.6076,2030500.0
2014-04-08 11:00:00,36.69,36.8,36.65,36.65,3118400.0,27.6152,27.6979,27.585,27.585,3118400.0
2014-04-08 11:30:00,36.65,36.67,36.52,36.56,2369500.0,27.585,27.6001,27.4872,27.5173,2369500.0
2014-04-08 12:00:00,36.56,36.63,36.52,36.61,1056600.0,27.5173,27.57,27.4872,27.5549,1056600.0
2014-04-08 12:30:00,36.61,36.62,36.51,36.51,815000.0,27.5549,27.5625,27.4797,27.4797,815000.0
2014-04-08 13:00:00,36.51,36.64,36.51,36.61,802200.0,27.4797,27.5775,27.4797,27.5549,802200.0
2014-04-08 13:30:00,36.62,36.63,36.5,36.52,1455500.0,27.5625,27.57,27.4721,27.4872,1455500.0
2014-04-08 14:00:00,36.52,36.54,36.33,36.36,2436400.0,27.4872,27.5023,27.3442,27.3668,2436400.0
2014-04-08 14:30:00,36.36,36.45,36.35,36.41,880300.0,27.3668,27.4345,27.3592,27.4044,880300.0
2014-04-08 15:00:00,36.4,36.41,36.33,36.38,993900.0,27.3969,27.4044,27.3442,27.3818,993900.0
2014-04-08 15:30:00,36.38,36.42,36.31,36.4,3657200.0,27.3818,27.4119,27.3291,27.3969,3657200.0
2014-04-09 09:30:00,36.73,36.76,36.48,36.5,4448500.0,27.6453,27.6678,27.4571,27.4721,4448500.0
2014-04-09 10:00:00,36.49,36.53,36.37,36.48,2549100.0,27.4646,27.4947,27.3743,27.4571,2549100.0
2014-04-09 10:30:00,36.49,36.58,36.48,36.49,1614800.0,27.4646,27.5324,27.4571,27.4646,1614800.0
2014-04-09 11:00:00,36.49,36.66,36.48,36.63,824400.0,27.4646,27.5926,27.4571,27.57,824400.0
2014-04-09 11:30:00,36.63,36.71,36.61,36.65,968500.0,27.57,27.6302,27.5549,27.585,968500.0
2014-04-09 12:00:00,36.65,36.71,36.63,36.68,459900.0,27.585,27.6302,27.57,27.6076,459900.0
2014-04-09 12:30:00,36.69,36.7,36.61,36.61,357300.0,27.6152,27.6227,27.5549,27.5549,357300.0
2014-04-09 13:00:00,36.61,36.64,36.55,36.55,653700.0,27.5549,27.5775,27.5098,27.5098,653700.0
2014-04-09 13:30:00,36.55,36.59,36.53,36.56,309200.0,27.5098,27.5399,27.4947,27.5173,309200.0
2014-04-09 14:00:00,36.56,36.97,36.56,36.92,3193500.0,27.5173,27.8259,27.5173,27.7883,3193500.0
2014-04-09 14:30:00,36.91,36.93,36.69,36.71,1683300.0,27.7807,27.7958,27.6152,27.6302,1683300.0
2014-04-09 15:00:00,36.71,36.83,36.7,36.77,973000.0,27.6302,27.7205,27.6227,27.6754,973000.0
2014-04-09 15:30:00,36.77,36.82,36.75,36.82,3941900.0,27.6754,27.713,27.6603,27.713,3941900.0
2014-04-10 09:30:00,37.11,37.22,37.0,37.11,3131900.0,27.9313,28.0141,27.8485,27.9313,3131900.0
2014-04-10 10:00:00,37.12,37.4,37.08,37.36,4231700.0,27.9388,28.1495,27.9087,28.1194,4231700.0
2014-04-10 10:30:00,37.37,37.4,37.11,37.11,4475000.0,28.127,28.1495,27.9313,27.9313,4475000.0
2014-04-10 11:00:00,37.11,37.14,36.94,36.96,2865600.0,27.9313,27.9539,27.8033,27.8184,2865600.0
2014-04-10 11:30:00,36.95,37.1,36.94,37.09,1692600.0,27.8108,27.9237,27.8033,27.9162,1692600.0
2014-04-10 12:00:00,37.09,37.1,36.84,36.91,3155400.0,27.9162,27.9237,27.7281,27.7807,3155400.0
2014-04-10 12:30:00,36.91,36.97,36.88,36.89,746700.0,27.7807,27.8259,27.7582,27.7657,746700.0
2014-04-10 13:00:00,36.89,36.97,36.81,36.86,819000.0,27.7657,27.8259,27.7055,27.7431,819000.0
2014-04-10 13:30:00,36.86,36.94,36.84,36.92,661900.0,27.7431,27.8033,27.7281,27.7883,661900.0
2014-04-10 14:00:00,36.92,36.97,36.86,36.87,667700.0,27.7883,27.8259,27.7431,27.7506,667700.0
2014-04-10 14:30:00,36.87,36.91,36.78,36.8,1617600.0,27.7506,27.7807,27.6829,27.6979,1617600.0
2014-04-10 15:00:00,36.79,36.79,36.63,36.63,3280600.0,27.6904,27.6904,27.57,27.57,3280600.0
2014-04-10 15:30:00,36.63,36.75,36.59,36.68,3397500.0,27.57,27.6603,27.5399,27.6076,3397500.0
2014-04-11 09:30:00,36.03,36.23,35.97,36.16,5196300.0,27.1184,27.2689,27.0732,27.2162,5196300.0
2014-04-11 10:00:00,36.15,36.18,36.04,36.08,2506900.0,27.2087,27.2313,27.1259,27.156,2506900.0
2014-04-11 10:30:00,36.07,36.23,36.05,36.19,1342400.0,27.1485,27.2689,27.1335,27.2388,1342400.0
2014-04-11 11:00:00,36.19,36.22,36.11,36.16,1468400.0,27.2388,27.2614,27.1786,27.2162,1468400.0
2014-04-11 11:30:00,36.15,36.21,36.09,36.14,1061800.0,27.2087,27.2539,27.1636,27.2012,1061800.0
2014-04-11 12:00:00,36.13,36.19,36.09,36.12,583600.0,27.1937,27.2388,27.1636,27.1861,583600.0
2014-04-11 12:30:00,36.12,36.2,36.12,36.2,621900.0,27.1861,27.2463,27.1861,27.2463,621900.0
2014-04-11 13:00:00,36.19,36.2,36.1,36.11,680500.0,27.2388,27.2463,27.1711,27.1786,680500.0
2014-04-11 13:30:00,36.11,36.15,36.08,36.12,737100.0,27.1786,27.2087,27.156,27.1861,737100.0
2014-04-11 14:00:00,36.11,36.17,36.08,36.12,620300.0,27.1786,27.2238,27.156,27.1861,620300.0
2014-04-11 14:30:00,36.11,36.17,36.06,36.16,917700.0,27.1786,27.2238,27.141,27.2162,917700.0
2014-04-11 15:00:00,36.16,36.22,36.11,36.2,1274000.0,27.2162,27.2614,27.1786,27.2463,1274000.0
2014-04-11 15:30:00,36.2,36.25,36.14,36.15,3581500.0,27.2463,27.284,27.2012,27.2087,3581500.0
2014-04-14 09:30:00,36.38,36.44,36.19,36.23,2474100.0,27.3818,27.427,27.2388,27.2689,2474100.0
2014-04-14 10:00:00,36.23,36.33,36.22,36.3,1003900.0,27.2689,27.3442,27.2614,27.3216,1003900.0
2014-04-14 10:30:00,36.29,36.35,36.25,36.3,998800.0,27.3141,27.3592,27.284,27.3216,998800.0
2014-04-14 11:00:00,36.3,36.31,36.17,36.18,957300.0,27.3216,27.3291,27.2238,27.2313,957300.0
2014-04-14 11:30:00,36.19,36.26,36.18,36.2,523300.0,27.2388,27.2915,27.2313,27.2463,523300.0
2014-04-14 12:00:00,36.2,36.22,36.16,36.21,539000.0,27.2463,27.2614,27.2162,27.2539,539000.0
2014-04-14 12:30:00,36.22,36.28,36.2,36.27,491400.0,27.2614,27.3066,27.2463,27.299,491400.0
2014-04-14 13:00:00,36.27,36.27,36.15,36.16,605400.0,27.299,27.299,27.2087,27.2162,605400.0
2014-04-14 13:30:00,36.16,36.21,36.14,36.16,521600.0,27.2162,27.2539,27.2012,27.2162,521600.0
2014-04-14 14:00:00,36.16,36.18,36.09,36.11,687400.0,27.2162,27.2313,27.1636,27.1786,687400.0
2014-04-14 14:30:00,36.11,36.15,36.09,36.09,440200.0,27.1786,27.2087,27.1636,27.1636,440200.0
2014-04-14 15:00:00,36.1,36.13,36.04,36.09,1031000.0,27.1711,27.1937,27.1259,27.1636,1031000.0
2014-04-14 15:30:00,36.09,36.24,36.09,36.2,2392300.0,27.1636,27.2765,27.1636,27.2463,2392300.0
2014-04-15 09:30:00,35.46,35.55,35.34,35.35,5533400.0,26.6894,26.7571,26.5991,26.6066,5533400.0
2014-04-15 10:00:00,35.35,35.37,35.21,35.22,3882300.0,26.6066,26.6216,26.5012,26.5087,3882300.0
2014-04-15 10:30:00,35.22,35.32,35.17,35.25,4535600.0,26.5087,26.584,26.4711,26.5313,4535600.0
2014-04-15 11:00:00,35.24,35.3,35.04,35.15,3312000.0,26.5238,26.569,26.3733,26.4561,3312000.0
2014-04-15 11:30:00,35.16,35.29,35.01,35.07,1989500.0,26.4636,26.5614,26.3507,26.3958,1989500.0
2014-04-15 12:00:00,35.07,35.12,35.0,35.11,2508900.0,26.3958,26.4335,26.3432,26.4259,2508900.0
2014-04-15 12:30:00,35.1,35.11,34.99,34.99,2088300.0,26.4184,26.4259,26.3356,26.3356,2088300.0
2014-04-15 13:00:00,34.99,35.14,34.98,35.14,2182500.0,26.3356,26.4485,26.3281,26.4485,2182500.0
2014-04-15 13:30:00,35.13,35.2,35.05,35.11,3338200.0,26.441,26.4937,26.3808,26.4259,3338200.0
2014-04-15 14:00:00,35.1,35.16,35.07,35.13,1365800.0,26.4184,26.4636,26.3958,26.441,1365800.0
2014-04-15 14:30:00,35.13,35.3,35.13,35.23,1614000.0,26.441,26.569,26.441,26.5163,1614000.0
2014-04-15 15:00:00,35.23,35.36,35.19,35.36,1497700.0,26.5163,26.6141,26.4862,26.6141,1497700.0
2014-04-15 15:30:00,35.36,35.42,35.26,35.3,4952700.0,26.6141,26.6593,26.5388,26.569,4952700.0
2014-04-16 09:30:00,35.61,35.69,35.55,35.64,3116800.0,26.8023,26.8625,26.7571,26.8249,3116800.0
2014-04-16 10:00:00,35.63,35.68,35.54,35.62,1804900.0,26.8173,26.855,26.7496,26.8098,1804900.0
2014-04-16 10:30:00,35.61,35.68,35.56,35.56,1094800.0,26.8023,26.855,26.7646,26.7646,1094800.0
2014-04-16 11:00:00,35.56,35.73,35.53,35.71,1309400.0,26.7646,26.8926,26.7421,26.8775,1309400.0
2014-04-16 11:30:00,35.71,35.79,35.71,35.79,1702500.0,26.8775,26.9378,26.8775,26.9378,1702500.0
2014-04-16 12:00:00,35.78,35.85,35.75,35.75,1351000.0,26.9302,26.9829,26.9077,26.9077,1351000.0
2014-04-16 12:30:00,35.75,35.8,35.71,35.72,645200.0,26.9077,26.9453,26.8775,26.8851,645200.0
2014-04-16 13:00:00,35.72,35.77,35.63,35.76,691200.0,26.8851,26.9227,26.8173,26.9152,691200.0
2014-04-16 13:30:00,35.75,35.75,35.64,35.67,856400.0,26.9077,26.9077,26.8249,26.8474,856400.0
2014-04-16 14:00:00,35.66,35.7,35.64,35.69,451300.0,26.8399,26.87,26.8249,26.8625,451300.0
2014-04-16 14:30:00,35.68,35.77,35.68,35.73,427100.0,26.855,26.9227,26.855,26.8926,427100.0
2014-04-16 15:00:00,35.73,35.78,35.71,35.76,688300.0,26.8926,26.9302,26.8775,26.9152,688300.0
2014-04-16 15:30:00,35.76,35.77,35.68,35.7,4312400.0,26.9152,26.9227,26.855,26.87,4312400.0
2014-04-17 09:30:00,35.72,35.79,35.57,35.6,1960200.0,26.8851,26.9378,26.7722,26.7948,1960200.0
2014-04-17 10:00:00,35.6,35.73,35.56,35.7,1505800.0,26.7948,26.8926,26.7646,26.87,1505800.0
2014-04-17 10:30:00,35.7,35.77,35.64,35.73,1352700.0,26.87,26.9227,26.8249,26.8926,1352700.0
2014-04-17 11:00:00,35.72,35.8,35.69,35.8,649800.0,26.8851,26.9453,26.8625,26.9453,649800.0
2014-04-17 11:30:00,35.8,35.84,35.74,35.8,774500.0,26.9453,26.9754,26.9001,26.9453,774500.0
2014-04-17 12:00:00,35.79,35.8,35.72,35.74,431000.0,26.9378,26.9453,26.8851,26.9001,431000.0
2014-04-17 12:30:00,35.73,35.83,35.7,35.82,436900.0,26.8926,26.9679,26.87,26.9603,436900.0
2014-04-17 13:00:00,35.82,35.88,35.8,35.88,382500.0,26.9603,27.0055,26.9453,27.0055,382500.0
2014-04-17 13:30:00,35.89,35.98,35.89,35.97,875200.0,27.013,27.0808,27.013,27.0732,875200.0
2014-04-17 14:00:00,35.97,36.0,35.96,35.96,909400.0,27.0732,27.0958,27.0657,27.0657,909400.0
2014-04-17 14:30:00,35.96,35.99,35.8,35.92,2262600.0,27.0657,27.0883,26.9453,27.0356,2262600.0
2014-04-17 15:00:00,35.92,35.97,35.9,35.95,621400.0,27.0356,27.0732,27.0206,27.0582,621400.0
2014-04-17 15:30:00,35.95,35.95,35.78,35.82,3391500.0,27.0582,27.0582,26.9302,26.9603,3391500.0
2014-04-21 09:30:00,35.64,35.68,35.45,35.45,1134400.0,26.8249,26.855,26.6819,26.6819,1134400.0
2014-04-21 10:00:00,35.45,35.5,35.41,35.47,1344300.0,26.6819,26.7195,26.6517,26.6969,1344300.0
2014-04-21 10:30:00,35.47,35.54,35.41,35.51,1050200.0,26.6969,26.7496,26.6517,26.727,1050200.0
2014-04-21 11:00:00,35.52,35.69,35.52,35.62,990600.0,26.7345,26.8625,26.7345,26.8098,990600.0
2014-04-21 11:30:00,35.61,35.65,35.58,35.62,262100.0,26.8023,26.8324,26.7797,26.8098,262100.0
2014-04-21 12:00:00,35.62,35.65,35.55,35.56,272600.0,26.8098,26.8324,26.7571,26.7646,272600.0
2014-04-21 12:30:00,35.56,35.58,35.54,35.56,114900.0,26.7646,26.7797,26.7496,26.7646,114900.0
2014-04-21 13:00:00,35.56,35.57,35.54,35.55,111000.0,26.7646,26.7722,26.7496,26.7571,111000.0
2014-04-21 13:30:00,35.55,35.56,35.52,35.53,147700.0,26.7571,26.7646,26.7345,26.7421,147700.0
2014-04-21 14:00:00,35.54,35.64,35.54,35.64,482800.0,26.7496,26.8249,26.7496,26.8249,482800.0
2014-04-21 14:30:00,35.64,35.68,35.61,35.62,330400.0,26.8249,26.855,26.8023,26.8098,330400.0
2014-04-21 15:00:00,35.63,35.66,35.62,35.66,546100.0,26.8173,26.8399,26.8098,26.8399,546100.0
2014-04-21 15:30:00,35.66,35.66,35.52,35.6,2946600.0,26.8399,26.8399,26.7345,26.7948,2946600.0
2014-04-22 09:30:00,35.53,35.58,35.44,35.54,1320400.0,26.7421,26.7797,26.6743,26.7496,1320400.0
2014-04-22 10:00:00,35.54,35.6,35.5,35.52,1955200.0,26.7496,26.7948,26.7195,26.7345,1955200.0
2014-04-22 10:30:00,35.53,35.54,35.48,35.51,735600.0,26.7421,26.7496,26.7044,26.727,735600.0
2014-04-22 11:00:00,35.51,35.54,35.47,35.54,658800.0,26.727,26.7496,26.6969,26.7496,658800.0
2014-04-22 11:30:00,35.54,35.55,35.45,35.45,468200.0,26.7496,26.7571,26.6819,26.6819,468200.0
2014-04-22 12:00:00,35.46,35.5,35.42,35.43,583500.0,26.6894,26.7195,26.6593,26.6668,583500.0
2014-04-22 12:30:00,35.44,35.49,35.42,35.48,305000.0,26.6743,26.712,26.6593,26.7044,305000.0
2014-04-22 13:00:00,35.48,35.49,35.44,35.47,283300.0,26.7044,26.712,26.6743,26.6969,283300.0
2014-04-22 13:30:00,35.47,35.49,35.43,35.44,487300.0,26.6969,26.712,26.6668,26.6743,487300.0
2014-04-22 14:00:00,35.44,35.45,35.4,35.44,301300.0,26.6743,26.6819,26.6442,26.6743,301300.0
2014-04-22 14:30:00,35.43,35.49,35.42,35.48,460800.0,26.6668,26.712,26.6593,26.7044,460800.0
2014-04-22 15:00:00,35.47,35.49,35.39,35.44,1081100.0,26.6969,26.712,26.6367,26.6743,1081100.0
2014-04-22 15:30:00,35.44,35.47,35.39,35.41,1686900.0,26.6743,26.6969,26.6367,26.6517,1686900.0
2014-04-23 09:30:00,34.95,34.95,34.77,34.78,3097900.0,26.3055,26.3055,26.17,26.1776,3097900.0
2014-04-23 10:00:00,34.77,34.83,34.71,34.83,2314600.0,26.17,26.2152,26.1249,26.2152,2314600.0
2014-04-23 10:30:00,34.83,34.86,34.8,34.83,1718000.0,26.2152,26.2378,26.1926,26.2152,1718000.0
2014-04-23 11:00:00,34.83,34.85,34.77,34.82,1930900.0,26.2152,26.2303,26.17,26.2077,1930900.0
2014-04-23 11:30:00,34.83,34.87,34.8,34.86,828300.0,26.2152,26.2453,26.1926,26.2378,828300.0
2014-04-23 12:00:00,34.86,34.92,34.86,34.88,818400.0,26.2378,26.2829,26.2378,26.2528,818400.0
2014-04-23 12:30:00,34.89,34.94,34.88,34.93,435700.0,26.2604,26.298,26.2528,26.2905,435700.0
2014-04-23 13:00:00,34.92,34.95,34.87,34.92,512900.0,26.2829,26.3055,26.2453,26.2829,512900.0
2014-04-23 13:30:00,34.92,34.92,34.86,34.88,942100.0,26.2829,26.2829,26.2378,26.2528,942100.0
2014-04-23 14:00:00,34.87,34.88,34.84,34.87,405900.0,26.2453,26.2528,26.2227,26.2453,405900.0
2014-04-23 14:30:00,34.87,34.94,34.86,34.93,650200.0,26.2453,26.298,26.2378,26.2905,650200.0
2014-04-23 15:00:00,34.92,34.97,34.91,34.94,541000.0,26.2829,26.3206,26.2754,26.298,541000.0
2014-04-23 15:30:00,34.93,34.98,34.91,34.94,3645300.0,26.2905,26.3281,26.2754,26.298,3645300.0
2014-04-24 09:30:00,35.08,35.14,34.79,34.81,3914300.0,26.4034,26.4485,26.1851,26.2001,3914300.0
2014-04-24 10:00:00,34.81,34.93,34.73,34.91,3780600.0,26.2001,26.2905,26.1399,26.2754,3780600.0
2014-04-24 10:30:00,34.91,34.95,34.83,34.88,2758000.0,26.2754,26.3055,26.2152,26.2528,2758000.0
2014-04-24 11:00:00,34.89,35.01,34.87,34.98,769300.0,26.2604,26.3507,26.2453,26.3281,769300.0
2014-04-24 11:30:00,34.98,34.98,34.93,34.93,1349500.0,26.3281,26.3281,26.2905,26.2905,1349500.0
2014-04-24 12:00:00,34.93,35.0,34.93,34.94,1721000.0,26.2905,26.3432,26.2905,26.298,1721000.0
2014-04-24 12:30:00,34.94,35.06,34.93,35.05,742600.0,26.298,26.3883,26.2905,26.3808,742600.0
2014-04-24 13:00:00,35.05,35.08,34.99,34.99,663400.0,26.3808,26.4034,26.3356,26.3356,663400.0
2014-04-24 13:30:00,34.98,34.98,34.88,34.89,549500.0,26.3281,26.3281,26.2528,26.2604,549500.0
2014-04-24 14:00:00,34.89,34.92,34.85,34.91,793300.0,26.2604,26.2829,26.2303,26.2754,793300.0
2014-04-24 14:30:00,34.91,34.95,34.89,34.94,295800.0,26.2754,26.3055,26.2604,26.298,295800.0
2014-04-24 15:00:00,34.94,34.98,34.93,34.94,227700.0,26.298,26.3281,26.2905,26.298,227700.0
2014-04-24 15:30:00,34.95,34.99,34.91,34.98,1815800.0,26.3055,26.3356,26.2754,26.3281,1815800.0
2014-04-25 09:30:00,34.47,34.5,34.3,34.35,3975200.0,25.9442,25.9668,25.8163,25.8539,3975200.0
2014-04-25 10:00:00,34.35,34.45,34.33,34.35,1638200.0,25.8539,25.9292,25.8389,25.8539,1638200.0
2014-04-25 10:30:00,34.35,34.37,34.3,34.35,1436600.0,25.8539,25.869,25.8163,25.8539,1436600.0
2014-04-25 11:00:00,34.35,34.49,34.27,34.48,2657100.0,25.8539,25.9593,25.7937,25.9518,2657100.0
2014-04-25 11:30:00,34.48,34.56,34.48,34.52,1928700.0,25.9518,26.012,25.9518,25.9819,1928700.0
2014-04-25 12:00:00,34.52,34.54,34.48,34.52,761100.0,25.9819,25.9969,25.9518,25.9819,761100.0
2014-04-25 12:30:00,34.52,34.52,34.49,34.51,291400.0,25.9819,25.9819,25.9593,25.9744,291400.0
2014-04-25 13:00:00,34.51,34.51,34.46,34.49,666800.0,25.9744,25.9744,25.9367,25.9593,666800.0
2014-04-25 13:30:00,34.49,34.54,34.48,34.53,461600.0,25.9593,25.9969,25.9518,25.9894,461600.0
2014-04-25 14:00:00,34.53,34.54,34.49,34.51,511600.0,25.9894,25.9969,25.9593,25.9744,511600.0
2014-04-25 14:30:00,34.5,34.52,34.48,34.5,435600.0,25.9668,25.9819,25.9518,25.9668,435600.0
2014-04-25 15:00:00,34.5,34.54,34.47,34.54,748700.0,25.9668,25.9969,25.9442,25.9969,748700.0
2014-04-25 15:30:00,34.54,34.73,34.54,34.71,6836000.0,25.9969,26.1399,25.9969,26.1249,6836000.0
2014-04-28 09:30:00,34.6,34.6,34.44,34.51,2240300.0,26.0421,26.0421,25.9217,25.9744,2240300.0
2014-04-28 10:00:00,34.52,34.57,34.48,34.52,1634000.0,25.9819,26.0195,25.9518,25.9819,1634000.0
2014-04-28 10:30:00,34.52,34.53,34.48,34.51,986700.0,25.9819,25.9894,25.9518,25.9744,986700.0
2014-04-28 11:00:00,34.52,34.62,34.51,34.52,1113900.0,25.9819,26.0571,25.9744,25.9819,1113900.0
2014-04-28 11:30:00,34.51,34.57,34.48,34.5,1114700.0,25.9744,26.0195,25.9518,25.9668,1114700.0
2014-04-28 12:00:00,34.49,34.62,34.49,34.56,739400.0,25.9593,26.0571,25.9593,26.012,739400.0
2014-04-28 12:30:00,34.57,34.57,34.54,34.56,236600.0,26.0195,26.0195,25.9969,26.012,236600.0
2014-04-28 13:00:00,34.56,34.56,34.43,34.48,1256600.0,26.012,26.012,25.9141,25.9518,1256600.0
2014-04-28 13:30:00,34.48,34.52,34.41,34.48,724200.0,25.9518,25.9819,25.8991,25.9518,724200.0
2014-04-28 14:00:00,34.48,34.62,34.46,34.6,657100.0,25.9518,26.0571,25.9367,26.0421,657100.0
2014-04-28 14:30:00,34.6,34.66,34.58,34.63,1098700.0,26.0421,26.0873,26.027,26.0647,1098700.0
2014-04-28 15:00:00,34.63,34.67,34.57,34.63,1532300.0,26.0647,26.0948,26.0195,26.0647,1532300.0
2014-04-28 15:30:00,34.64,34.72,34.58,34.6,3114900.0,26.0722,26.1324,26.027,26.0421,3114900.0
2014-04-29 09:30:00,35.16,35.37,35.16,35.3,3958800.0,26.4636,26.6216,26.4636,26.569,3958800.0
2014-04-29 10:00:00,35.3,35.38,35.09,35.1,3129900.0,26.569,26.6292,26.4109,26.4184,3129900.0
2014-04-29 10:30:00,35.09,35.17,35.07,35.13,1477200.0,26.4109,26.4711,26.3958,26.441,1477200.0
2014-04-29 11:00:00,35.14,35.17,35.09,35.14,962400.0,26.4485,26.4711,26.4109,26.4485,962400.0
2014-04-29 11:30:00,35.14,35.2,35.13,35.19,399600.0,26.4485,26.4937,26.441,26.4862,399600.0
2014-04-29 12:00:00,35.19,35.22,35.15,35.21,800000.0,26.4862,26.5087,26.4561,26.5012,800000.0
2014-04-29 12:30:00,35.21,35.26,35.2,35.24,977900.0,26.5012,26.5388,26.4937,26.5238,977900.0
2014-04-29 13:00:00,35.25,35.26,35.22,35.25,979400.0,26.5313,26.5388,26.5087,26.5313,979400.0
2014-04-29 13:30:00,35.25,35.25,35.21,35.24,885400.0,26.5313,26.5313,26.5012,26.5238,885400.0
2014-04-29 14:00:00,35.23,35.24,35.18,35.19,549400.0,26.5163,26.5238,26.4786,26.4862,549400.0
2014-04-29 14:30:00,35.19,35.2,35.14,35.14,362600.0,26.4862,26.4937,26.4485,26.4485,362600.0
2014-04-29 15:00:00,35.14,35.19,35.14,35.18,496100.0,26.4485,26.4862,26.4485,26.4786,496100.0
2014-04-29 15:30:00,35.18,35.18,35.07,35.08,3688200.0,26.4786,26.4786,26.3958,26.4034,3688200.0
2014-04-30 09:30:00,34.86,34.88,34.75,34.79,2080500.0,26.2378,26.2528,26.155,26.1851,2080500.0
2014-04-30 10:00:00,34.78,34.88,34.77,34.85,791200.0,26.1776,26.2528,26.17,26.2303,791200.0
2014-04-30 10:30:00,34.85,34.92,34.83,34.85,1490900.0,26.2303,26.2829,26.2152,26.2303,1490900.0
2014-04-30 11:00:00,34.85,34.88,34.8,34.83,978600.0,26.2303,26.2528,26.1926,26.2152,978600.0
2014-04-30 11:30:00,34.84,34.86,34.82,34.84,315800.0,26.2227,26.2378,26.2077,26.2227,315800.0
2014-04-30 12:00:00,34.84,34.84,34.79,34.82,779700.0,26.2227,26.2227,26.1851,26.2077,779700.0
2014-04-30 12:30:00,34.83,34.84,34.8,34.82,446400.0,26.2152,26.2227,26.1926,26.2077,446400.0
2014-04-30 13:00:00,34.82,34.85,34.81,34.83,592300.0,26.2077,26.2303,26.2001,26.2152,592300.0
2014-04-30 13:30:00,34.83,34.86,34.8,34.83,410100.0,26.2152,26.2378,26.1926,26.2152,410100.0
2014-04-30 14:00:00,34.84,34.91,34.73,34.77,1305700.0,26.2227,26.2754,26.1399,26.17,1305700.0
2014-04-30 14:30:00,34.77,34.89,34.75,34.84,1113800.0,26.17,26.2604,26.155,26.2227,1113800.0
2014-04-30 15:00:00,34.84,34.88,34.77,34.88,735500.0,26.2227,26.2528,26.17,26.2528,735500.0
2014-04-30 15:30:00,34.88,34.96,34.8,34.95,3369900.0,26.2528,26.313,26.1926,26.3055,3369900.0
2014-05-01 09:30:00,34.9,35.11,34.85,34.99,2636000.0,26.2679,26.4259,26.2303,26.3356,2636000.0
2014-05-01 10:00:00,34.99,35.05,34.95,35.0,780300.0,26.3356,26.3808,26.3055,26.3432,780300.0
2014-05-01 10:30:00,35.0,35.09,34.98,35.08,622200.0,26.3432,26.4109,26.3281,26.4034,622200.0
2014-05-01 11:00:00,35.08,35.09,35.02,35.05,464700.0,26.4034,26.4109,26.3582,26.3808,464700.0
2014-05-01 11:30:00,35.05,35.09,35.04,35.06,759100.0,26.3808,26.4109,26.3733,26.3883,759100.0
2014-05-01 12:00:00,35.06,35.13,35.05,35.13,231500.0,26.3883,26.441,26.3808,26.441,231500.0
2014-05-01 12:30:00,35.13,35.17,35.11,35.12,553400.0,26.441,26.4711,26.4259,26.4335,553400.0
2014-05-01 13:00:00,35.12,35.12,35.08,35.09,398800.0,26.4335,26.4335,26.4034,26.4109,398800.0
2014-05-01 13:30:00,35.09,35.13,35.04,35.06,390100.0,26.4109,26.441,26.3733,26.3883,390100.0
2014-05-01 14:00:00,35.07,35.15,35.07,35.14,654200.0,26.3958,26.4561,26.3958,26.4485,654200.0
2014-05-01 14:30:00,35.15,35.15,35.08,35.11,763500.0,26.4561,26.4561,26.4034,26.4259,763500.0
2014-05-01 15:00:00,35.11,35.13,35.05,35.05,535300.0,26.4259,26.441,26.3808,26.3808,535300.0
2014-05-01 15:30:00,35.05,35.09,34.96,34.99,2007900.0,26.3808,26.4109,26.313,26.3356,2007900.0
2014-05-02 09:30:00,34.91,34.98,34.83,34.95,1937200.0,26.2754,26.3281,26.2152,26.3055,1937200.0
2014-05-02 10:00:00,34.95,35.11,34.92,35.09,2475400.0,26.3055,26.4259,26.2829,26.4109,2475400.0
2014-05-02 10:30:00,35.09,35.12,34.89,34.9,1990700.0,26.4109,26.4335,26.2604,26.2679,1990700.0
2014-05-02 11:00:00,34.9,34.95,34.8,34.8,1153900.0,26.2679,26.3055,26.1926,26.1926,1153900.0
2014-05-02 11:30:00,34.81,35.01,34.79,34.96,1013700.0,26.2001,26.3507,26.1851,26.313,1013700.0
2014-05-02 12:00:00,34.97,34.97,34.89,34.9,287700.0,26.3206,26.3206,26.2604,26.2679,287700.0
2014-05-02 12:30:00,34.9,34.95,34.89,34.94,270400.0,26.2679,26.3055,26.2604,26.298,270400.0
2014-05-02 13:00:00,34.94,34.95,34.84,34.85,316900.0,26.298,26.3055,26.2227,26.2303,316900.0
2014-05-02 13:30:00,34.86,34.86,34.8,34.82,340600.0,26.2378,26.2378,26.1926,26.2077,340600.0
2014-05-02 14:00:00,34.83,34.91,34.79,34.9,393200.0,26.2152,26.2754,26.1851,26.2679,393200.0
2014-05-02 14:30:00,34.9,34.96,34.89,34.94,357800.0,26.2679,26.313,26.2604,26.298,357800.0
2014-05-02 15:00:00,34.94,35.0,34.93,34.95,308200.0,26.298,26.3432,26.2905,26.3055,308200.0
2014-05-02 15:30:00,34.95,35.02,34.92,34.99,1572000.0,26.3055,26.3582,26.2829,26.3356,1572000.0
2014-05-05 09:30:00,34.6,34.69,34.52,34.63,1878100.0,26.0421,26.1098,25.9819,26.0647,1878100.0
2014-05-05 10:00:00,34.63,34.71,34.59,34.64,1319000.0,26.0647,26.1249,26.0346,26.0722,1319000.0
2014-05-05 10:30:00,34.63,34.75,34.63,34.72,1168100.0,26.0647,26.155,26.0647,26.1324,1168100.0
2014-05-05 11:00:00,34.72,34.72,34.66,34.69,422200.0,26.1324,26.1324,26.0873,26.1098,422200.0
2014-05-05 11:30:00,34.68,34.7,34.62,34.63,554000.0,26.1023,26.1174,26.0571,26.0647,554000.0
2014-05-05 12:00:00,34.63,34.64,34.57,34.57,654000.0,26.0647,26.0722,26.0195,26.0195,654000.0
2014-05-05 12:30:00,34.57,34.62,34.52,34.56,933500.0,26.0195,26.0571,25.9819,26.012,933500.0
2014-05-05 13:00:00,34.56,34.58,34.54,34.56,253100.0,26.012,26.027,25.9969,26.012,253100.0
2014-05-05 13:30:00,34.56,34.61,34.55,34.59,252300.0,26.012,26.0496,26.0045,26.0346,252300.0
2014-05-05 14:00:00,34.59,34.66,34.58,34.64,233800.0,26.0346,26.0873,26.027,26.0722,233800.0
2014-05-05 14:30:00,34.64,34.68,34.63,34.66,303500.0,26.0722,26.1023,26.0647,26.0873,303500.0
2014-05-05 15:00:00,34.66,34.67,34.64,34.65,366600.0,26.0873,26.0948,26.0722,26.0797,366600.0
2014-05-05 15:30:00,34.65,34.75,34.64,34.73,1905900.0,26.0797,26.155,26.0722,26.1399,1905900.0
2014-05-06 09:30:00,34.71,34.81,34.69,34.79,1809100.0,26.1249,26.2001,26.1098,26.1851,1809100.0
2014-05-06 10:00:00,34.78,34.92,34.78,34.92,1484200.0,26.1776,26.2829,26.1776,26.2829,1484200.0
2014-05-06 10:30:00,34.92,34.95,34.8,34.8,743200.0,26.2829,26.3055,26.1926,26.1926,743200.0
2014-05-06 11:00:00,34.8,34.92,34.78,34.89,787300.0,26.1926,26.2829,26.1776,26.2604,787300.0
2014-05-06 11:30:00,34.9,34.96,34.89,34.93,671700.0,26.2679,26.313,26.2604,26.2905,671700.0
2014-05-06 12:00:00,34.93,34.93,34.89,34.9,357900.0,26.2905,26.2905,26.2604,26.2679,357900.0
2014-05-06 12:30:00,34.9,34.93,34.89,34.9,319000.0,26.2679,26.2905,26.2604,26.2679,319000.0
2014-05-06 13:00:00,34.9,34.91,34.76,34.77,696100.0,26.2679,26.2754,26.1625,26.17,696100.0
2014-05-06 13:30:00,34.77,34.78,34.61,34.72,1289900.0,26.17,26.1776,26.0496,26.1324,1289900.0
2014-05-06 14:00:00,34.72,34.77,34.69,34.75,458800.0,26.1324,26.17,26.1098,26.155,458800.0
2014-05-06 14:30:00,34.75,34.77,34.72,34.74,365700.0,26.155,26.17,26.1324,26.1475,365700.0
2014-05-06 15:00:00,34.74,34.79,34.71,34.77,377700.0,26.1475,26.1851,26.1249,26.17,377700.0
2014-05-06 15:30:00,34.77,34.79,34.72,34.76,1658200.0,26.17,26.1851,26.1324,26.1625,1658200.0
2014-05-07 09:30:00,34.42,34.53,34.42,34.51,1565600.0,25.9066,25.9894,25.9066,25.9744,1565600.0
2014-05-07 10:00:00,34.5,34.54,34.43,34.52,2371600.0,25.9668,25.9969,25.9141,25.9819,2371600.0
2014-05-07 10:30:00,34.51,34.59,34.51,34.55,1813800.0,25.9744,26.0346,25.9744,26.0045,1813800.0
2014-05-07 11:00:00,34.55,34.57,34.51,34.55,791700.0,26.0045,26.0195,25.9744,26.0045,791700.0
2014-05-07 11:30:00,34.54,34.69,34.53,34.65,972500.0,25.9969,26.1098,25.9894,26.0797,972500.0
2014-05-07 12:00:00,34.65,34.66,34.58,34.58,643100.0,26.0797,26.0873,26.027,26.027,643100.0
2014-05-07 12:30:00,34.59,34.62,34.57,34.6,606100.0,26.0346,26.0571,26.0195,26.0421,606100.0
2014-05-07 13:00:00,34.59,34.62,34.56,34.6,395800.0,26.0346,26.0571,26.012,26.0421,395800.0
2014-05-07 13:30:00,34.61,34.67,34.59,34.59,358900.0,26.0496,26.0948,26.0346,26.0346,358900.0
2014-05-07 14:00:00,34.59,34.69,34.59,34.68,711100.0,26.0346,26.1098,26.0346,26.1023,711100.0
2014-05-07 14:30:00,34.68,34.69,34.64,34.65,508000.0,26.1023,26.1098,26.0722,26.0797,508000.0
2014-05-07 15:00:00,34.66,34.68,34.59,34.6,799200.0,26.0873,26.1023,26.0346,26.0421,799200.0
2014-05-07 15:30:00,34.59,34.65,34.59,34.63,1962400.0,26.0346,26.0797,26.0346,26.0647,1962400.0
2014-05-08 09:30:00,34.79,34.87,34.77,34.8,2716800.0,26.1851,26.2453,26.17,26.1926,2716800.0
2014-05-08 10:00:00,34.81,34.86,34.79,34.83,1256500.0,26.2001,26.2378,26.1851,26.2152,1256500.0
2014-05-08 10:30:00,34.83,34.86,34.76,34.8,1996700.0,26.2152,26.2378,26.1625,26.1926,1996700.0
2014-05-08 11:00:00,34.8,34.85,34.77,34.84,350700.0,26.1926,26.2303,26.17,26.2227,350700.0
2014-05-08 11:30:00,34.85,34.92,34.84,34.89,841300.0,26.2303,26.2829,26.2227,26.2604,841300.0
2014-05-08 12:00:00,34.9,34.94,34.88,34.89,802700.0,26.2679,26.298,26.2528,26.2604,802700.0
2014-05-08 12:30:00,34.9,34.92,34.86,34.88,338300.0,26.2679,26.2829,26.2378,26.2528,338300.0
2014-05-08 13:00:00,34.88,34.89,34.81,34.86,475900.0,26.2528,26.2604,26.2001,26.2378,475900.0
2014-05-08 13:30:00,34.86,34.89,34.85,34.85,361400.0,26.2378,26.2604,26.2303,26.2303,361400.0
2014-05-08 14:00:00,34.85,34.85,34.75,34.83,1107300.0,26.2303,26.2303,26.155,26.2152,1107300.0
2014-05-08 14:30:00,34.82,34.84,34.72,34.72,654900.0,26.2077,26.2227,26.1324,26.1324,654900.0
2014-05-08 15:00:00,34.73,34.75,34.68,34.73,816600.0,26.1399,26.155,26.1023,26.1399,816600.0
2014-05-08 15:30:00,34.73,34.74,34.64,34.71,2876600.0,26.1399,26.1475,26.0722,26.1249,2876600.0
2014-05-09 09:30:00,34.52,34.61,34.5,34.57,2294000.0,25.9819,26.0496,25.9668,26.0195,2294000.0
2014-05-09 10:00:00,34.57,34.69,34.54,34.63,3196300.0,26.0195,26.1098,25.9969,26.0647,3196300.0
2014-05-09 10:30:00,34.63,34.65,34.58,34.62,1680500.0,26.0647,26.0797,26.027,26.0571,1680500.0
2014-05-09 11:00:00,34.62,34.67,34.59,34.66,770200.0,26.0571,26.0948,26.0346,26.0873,770200.0
2014-05-09 11:30:00,34.66,34.73,34.65,34.68,499000.0,26.0873,26.1399,26.0797,26.1023,499000.0
2014-05-09 12:00:00,34.69,34.71,34.64,34.66,457400.0,26.1098,26.1249,26.0722,26.0873,457400.0
2014-05-09 12:30:00,34.66,34.73,34.65,34.67,823500.0,26.0873,26.1399,26.0797,26.0948,823500.0
2014-05-09 13:00:00,34.66,34.68,34.63,34.64,367600.0,26.0873,26.1023,26.0647,26.0722,367600.0
2014-05-09 13:30:00,34.65,34.67,34.63,34.65,631100.0,26.0797,26.0948,26.0647,26.0797,631100.0
2014-05-09 14:00:00,34.65,34.65,34.58,34.6,463900.0,26.0797,26.0797,26.027,26.0421,463900.0
2014-05-09 14:30:00,34.61,34.66,34.58,34.62,365000.0,26.0496,26.0873,26.027,26.0571,365000.0
2014-05-09 15:00:00,34.62,34.65,34.62,34.62,650300.0,26.0571,26.0797,26.0571,26.0571,650300.0
2014-05-09 15:30:00,34.63,34.64,34.58,34.58,1652200.0,26.0647,26.0722,26.027,26.027,1652200.0
2014-05-12 09:30:00,35.24,35.28,35.15,35.27,3916700.0,26.5238,26.5539,26.4561,26.5464,3916700.0
2014-05-12 10:00:00,35.27,35.27,35.21,35.25,2814600.0,26.5464,26.5464,26.5012,26.5313,2814600.0
2014-05-12 10:30:00,35.25,35.26,35.23,35.23,1257700.0,26.5313,26.5388,26.5163,26.5163,1257700.0
2014-05-12 11:00:00,35.23,35.31,35.23,35.3,1313100.0,26.5163,26.5765,26.5163,26.569,1313100.0
2014-05-12 11:30:00,35.31,35.35,35.27,35.27,1314500.0,26.5765,26.6066,26.5464,26.5464,1314500.0
2014-05-12 12:00:00,35.27,35.3,35.25,35.27,464100.0,26.5464,26.569,26.5313,26.5464,464100.0
2014-05-12 12:30:00,35.27,35.27,35.21,35.24,401000.0,26.5464,26.5464,26.5012,26.5238,401000.0
2014-05-12 13:00:00,35.24,35.26,35.22,35.24,526200.0,26.5238,26.5388,26.5087,26.5238,526200.0
2014-05-12 13:30:00,35.25,35.28,35.24,35.27,776900.0,26.5313,26.5539,26.5238,26.5464,776900.0
2014-05-12 14:00:00,35.26,35.28,35.26,35.26,404400.0,26.5388,26.5539,26.5388,26.5388,404400.0
2014-05-12 14:30:00,35.26,35.27,35.24,35.25,303200.0,26.5388,26.5464,26.5238,26.5313,303200.0
2014-05-12 15:00:00,35.25,35.29,35.24,35.29,919800.0,26.5313,26.5614,26.5238,26.5614,919800.0
2014-05-12 15:30:00,35.28,35.38,35.28,35.32,5637000.0,26.5539,26.6292,26.5539,26.584,5637000.0
2014-05-13 09:30:00,35.23,35.32,35.21,35.3,1682300.0,26.5163,26.584,26.5012,26.569,1682300.0
2014-05-13 10:00:00,35.31,35.34,35.26,35.3,787400.0,26.5765,26.5991,26.5388,26.569,787400.0
2014-05-13 10:30:00,35.3,35.42,35.29,35.37,1277300.0,26.569,26.6593,26.5614,26.6216,1277300.0
2014-05-13 11:00:00,35.37,35.4,35.34,35.39,666600.0,26.6216,26.6442,26.5991,26.6367,666600.0
2014-05-13 11:30:00,35.4,35.45,35.38,35.42,1307300.0,26.6442,26.6819,26.6292,26.6593,1307300.0
2014-05-13 12:00:00,35.42,35.45,35.42,35.43,861700.0,26.6593,26.6819,26.6593,26.6668,861700.0
2014-05-13 12:30:00,35.43,35.46,35.4,35.45,537900.0,26.6668,26.6894,26.6442,26.6819,537900.0
2014-05-13 13:00:00,35.45,35.48,35.42,35.48,752500.0,26.6819,26.7044,26.6593,26.7044,752500.0
2014-05-13 13:30:00,35.48,35.48,35.39,35.39,662000.0,26.7044,26.7044,26.6367,26.6367,662000.0
2014-05-13 14:00:00,35.39,35.48,35.39,35.47,456200.0,26.6367,26.7044,26.6367,26.6969,456200.0
2014-05-13 14:30:00,35.48,35.5,35.48,35.5,859400.0,26.7044,26.7195,26.7044,26.7195,859400.0
2014-05-13 15:00:00,35.5,35.52,35.44,35.46,800900.0,26.7195,26.7345,26.6743,26.6894,800900.0
2014-05-13 15:30:00,35.45,35.46,35.39,35.41,2058800.0,26.6819,26.6894,26.6367,26.6517,2058800.0
2014-05-14 09:30:00,35.83,35.88,35.79,35.82,6031200.0,26.9679,27.0055,26.9378,26.9603,6031200.0
2014-05-14 10:00:00,35.83,35.85,35.76,35.82,1382400.0,26.9679,26.9829,26.9152,26.9603,1382400.0
2014-05-14 10:30:00,35.82,35.87,35.8,35.83,1812100.0,26.9603,26.998,26.9453,26.9679,1812100.0
2014-05-14 11:00:00,35.83,35.94,35.8,35.94,1801100.0,26.9679,27.0507,26.9453,27.0507,1801100.0
2014-05-14 11:30:00,35.94,35.94,35.91,35.92,820800.0,27.0507,27.0507,27.0281,27.0356,820800.0
2014-05-14 12:00:00,35.92,35.92,35.88,35.91,503700.0,27.0356,27.0356,27.0055,27.0281,503700.0
2014-05-14 12:30:00,35.91,35.91,35.83,35.87,1096000.0,27.0281,27.0281,26.9679,26.998,1096000.0
2014-05-14 13:00:00,35.86,35.92,35.85,35.9,350500.0,26.9904,27.0356,26.9829,27.0206,350500.0
2014-05-14 13:30:00,35.9,35.91,35.86,35.91,236000.0,27.0206,27.0281,26.9904,27.0281,236000.0
2014-05-14 14:00:00,35.91,35.91,35.83,35.86,989300.0,27.0281,27.0281,26.9679,26.9904,989300.0
2014-05-14 14:30:00,35.87,35.87,35.81,35.81,432600.0,26.998,26.998,26.9528,26.9528,432600.0
2014-05-14 15:00:00,35.82,35.83,35.78,35.8,767400.0,26.9603,26.9679,26.9302,26.9453,767400.0
2014-05-14 15:30:00,35.8,35.84,35.75,35.82,2602100.0,26.9453,26.9754,26.9077,26.9603,2602100.0
2014-05-15 09:30:00,35.71,35.71,35.45,35.5,3191800.0,26.8775,26.8775,26.6819,26.7195,3191800.0
2014-05-15 10:00:00,35.5,35.59,35.44,35.53,3185200.0,26.7195,26.7872,26.6743,26.7421,3185200.0
2014-05-15 10:30:00,35.53,35.58,35.52,35.53,1297500.0,26.7421,26.7797,26.7345,26.7421,1297500.0
2014-05-15 11:00:00,35.54,35.56,35.35,35.42,1292700.0,26.7496,26.7646,26.6066,26.6593,1292700.0
2014-05-15 11:30:00,35.43,35.49,35.37,35.38,600900.0,26.6668,26.712,26.6216,26.6292,600900.0
2014-05-15 12:00:00,35.38,35.49,35.38,35.49,673100.0,26.6292,26.712,26.6292,26.712,673100.0
2014-05-15 12:30:00,35.48,35.6,35.48,35.58,1897300.0,26.7044,26.7948,26.7044,26.7797,1897300.0
2014-05-15 13:00:00,35.59,35.59,35.54,35.54,246600.0,26.7872,26.7872,26.7496,26.7496,246600.0
2014-05-15 13:30:00,35.54,35.55,35.49,35.52,393900.0,26.7496,26.7571,26.712,26.7345,393900.0
2014-05-15 14:00:00,35.51,35.59,35.5,35.57,599000.0,26.727,26.7872,26.7195,26.7722,599000.0
2014-05-15 14:30:00,35.57,35.64,35.57,35.6,753300.0,26.7722,26.8249,26.7722,26.7948,753300.0
2014-05-15 15:00:00,35.6,35.62,35.56,35.56,556000.0,26.7948,26.8098,26.7646,26.7646,556000.0
2014-05-15 15:30:00,35.57,35.61,35.55,35.59,2845300.0,26.7722,26.8023,26.7571,26.7872,2845300.0
2014-05-16 09:30:00,35.66,35.76,35.59,35.74,1832700.0,26.8399,26.9152,26.7872,26.9001,1832700.0
2014-05-16 10:00:00,35.74,35.86,35.68,35.81,2234900.0,26.9001,26.9904,26.855,26.9528,2234900.0
2014-05-16 10:30:00,35.81,35.93,35.8,35.8,2166000.0,26.9528,27.0431,26.9453,26.9453,2166000.0
2014-05-16 11:00:00,35.8,35.88,35.72,35.88,1483400.0,26.9453,27.0055,26.8851,27.0055,1483400.0
2014-05-16 11:30:00,35.88,35.88,35.83,35.85,782500.0,27.0055,27.0055,26.9679,26.9829,782500.0
2014-05-16 12:00:00,35.85,35.87,35.83,35.85,412600.0,26.9829,26.998,26.9679,26.9829,412600.0
2014-05-16 12:30:00,35.85,35.88,35.82,35.84,340600.0,26.9829,27.0055,26.9603,26.9754,340600.0
2014-05-16 13:00:00,35.84,35.84,35.77,35.81,704800.0,26.9754,26.9754,26.9227,26.9528,704800.0
2014-05-16 13:30:00,35.81,35.86,35.81,35.84,301500.0,26.9528,26.9904,26.9528,26.9754,301500.0
2014-05-16 14:00:00,35.84,35.88,35.82,35.88,382100.0,26.9754,27.0055,26.9603,27.0055,382100.0
2014-05-16 14:30:00,35.88,36.0,35.87,36.0,820900.0,27.0055,27.0958,26.998,27.0958,820900.0
2014-05-16 15:00:00,36.0,36.02,35.89,35.92,1316700.0,27.0958,27.1109,27.013,27.0356,1316700.0
2014-05-16 15:30:00,35.92,36.01,35.91,35.97,3265500.0,27.0356,27.1033,27.0281,27.0732,3265500.0
2014-05-19 09:30:00,35.63,35.75,35.61,35.68,1938300.0,26.8173,26.9077,26.8023,26.855,1938300.0
2014-05-19 10:00:00,35.68,35.72,35.64,35.71,1505100.0,26.855,26.8851,26.8249,26.8775,1505100.0
2014-05-19 10:30:00,35.72,35.72,35.65,35.69,938400.0,26.8851,26.8851,26.8324,26.8625,938400.0
2014-05-19 11:00:00,35.7,35.76,35.68,35.7,1602500.0,26.87,26.9152,26.855,26.87,1602500.0
2014-05-19 11:30:00,35.69,35.75,35.68,35.74,1066800.0,26.8625,26.9077,26.855,26.9001,1066800.0
2014-05-19 12:00:00,35.75,35.78,35.72,35.72,434300.0,26.9077,26.9302,26.8851,26.8851,434300.0
2014-05-19 12:30:00,35.72,35.74,35.69,35.73,407300.0,26.8851,26.9001,26.8625,26.8926,407300.0
2014-05-19 13:00:00,35.73,35.75,35.7,35.72,461500.0,26.8926,26.9077,26.87,26.8851,461500.0
2014-05-19 13:30:00,35.7,35.75,35.69,35.75,209500.0,26.87,26.9077,26.8625,26.9077,209500.0
2014-05-19 14:00:00,35.75,35.76,35.71,35.73,386700.0,26.9077,26.9152,26.8775,26.8926,386700.0
2014-05-19 14:30:00,35.74,35.75,35.71,35.73,293300.0,26.9001,26.9077,26.8775,26.8926,293300.0
2014-05-19 15:00:00,35.73,35.76,35.69,35.75,410100.0,26.8926,26.9152,26.8625,26.9077,410100.0
2014-05-19 15:30:00,35.75,35.79,35.73,35.75,1357100.0,26.9077,26.9378,26.8926,26.9077,1357100.0
2014-05-20 09:30:00,35.56,35.6,35.49,35.52,1166500.0,26.7646,26.7948,26.712,26.7345,1166500.0
2014-05-20 10:00:00,35.53,35.61,35.51,35.59,905000.0,26.7421,26.8023,26.727,26.7872,905000.0
2014-05-20 10:30:00,35.58,35.66,35.57,35.63,1073000.0,26.7797,26.8399,26.7722,26.8173,1073000.0
2014-05-20 11:00:00,35.64,35.66,35.62,35.65,348700.0,26.8249,26.8399,26.8098,26.8324,348700.0
2014-05-20 11:30:00,35.65,35.7,35.64,35.67,592100.0,26.8324,26.87,26.8249,26.8474,592100.0
2014-05-20 12:00:00,35.66,35.67,35.57,35.58,371400.0,26.8399,26.8474,26.7722,26.7797,371400.0
2014-05-20 12:30:00,35.58,35.6,35.51,35.54,368400.0,26.7797,26.7948,26.727,26.7496,368400.0
2014-05-20 13:00:00,35.53,35.55,35.45,35.5,473200.0,26.7421,26.7571,26.6819,26.7195,473200.0
2014-05-20 13:30:00,35.49,35.53,35.4,35.42,565500.0,26.712,26.7421,26.6442,26.6593,565500.0
2014-05-20 14:00:00,35.43,35.54,35.43,35.47,598100.0,26.6668,26.7496,26.6668,26.6969,598100.0
2014-05-20 14:30:00,35.46,35.47,35.43,35.44,312200.0,26.6894,26.6969,26.6668,26.6743,312200.0
2014-05-20 15:00:00,35.45,35.57,35.43,35.55,1006500.0,26.6819,26.7722,26.6668,26.7571,1006500.0
2014-05-20 15:30:00,35.54,35.63,35.52,35.55,2084000.0,26.7496,26.8173,26.7345,26.7571,2084000.0
2014-05-21 09:30:00,36.07,36.1,35.95,36.01,3834500.0,27.1485,27.1711,27.0582,27.1033,3834500.0
2014-05-21 10:00:00,36.02,36.07,36.01,36.06,740500.0,27.1109,27.1485,27.1033,27.141,740500.0
2014-05-21 10:30:00,36.06,36.1,36.05,36.07,790800.0,27.141,27.1711,27.1335,27.1485,790800.0
2014-05-21 11:00:00,36.07,36.07,35.96,35.99,1259000.0,27.1485,27.1485,27.0657,27.0883,1259000.0
2014-05-21 11:30:00,36.0,36.02,35.97,36.0,333700.0,27.0958,27.1109,27.0732,27.0958,333700.0
2014-05-21 12:00:00,36.0,36.01,35.96,35.99,205100.0,27.0958,27.1033,27.0657,27.0883,205100.0
2014-05-21 12:30:00,35.99,36.06,35.99,36.03,349500.0,27.0883,27.141,27.0883,27.1184,349500.0
2014-05-21 13:00:00,36.03,36.07,36.01,36.01,229600.0,27.1184,27.1485,27.1033,27.1033,229600.0
2014-05-21 13:30:00,36.01,36.05,36.01,36.03,124000.0,27.1033,27.1335,27.1033,27.1184,124000.0
2014-05-21 14:00:00,36.04,36.09,35.98,36.03,897700.0,27.1259,27.1636,27.0808,27.1184,897700.0
2014-05-21 14:30:00,36.03,36.04,35.98,36.0,539400.0,27.1184,27.1259,27.0808,27.0958,539400.0
2014-05-21 15:00:00,36.0,36.06,35.98,36.04,625700.0,27.0958,27.141,27.0808,27.1259,625700.0
2014-05-21 15:30:00,36.04,36.05,35.97,36.02,2877700.0,27.1259,27.1335,27.0732,27.1109,2877700.0
2014-05-22 09:30:00,36.35,36.4,36.29,36.38,1654000.0,27.3592,27.3969,27.3141,27.3818,1654000.0
2014-05-22 10:00:00,36.39,36.41,36.3,36.35,1190100.0,27.3894,27.4044,27.3216,27.3592,1190100.0
2014-05-22 10:30:00,36.36,36.38,36.3,36.33,1189600.0,27.3668,27.3818,27.3216,27.3442,1189600.0
2014-05-22 11:00:00,36.32,36.36,36.28,36.32,704900.0,27.3367,27.3668,27.3066,27.3367,704900.0
2014-05-22 11:30:00,36.33,36.35,36.3,36.32,582700.0,27.3442,27.3592,27.3216,27.3367,582700.0
2014-05-22 12:00:00,36.32,36.35,36.31,36.32,228500.0,27.3367,27.3592,27.3291,27.3367,228500.0
2014-05-22 12:30:00,36.31,36.33,36.3,36.31,186700.0,27.3291,27.3442,27.3216,27.3291,186700.0
2014-05-22 13:00:00,36.31,36.34,36.3,36.33,273600.0,27.3291,27.3517,27.3216,27.3442,273600.0
2014-05-22 13:30:00,36.34,36.37,36.33,36.35,332400.0,27.3517,27.3743,27.3442,27.3592,332400.0
2014-05-22 14:00:00,36.35,36.36,36.32,36.33,193700.0,27.3592,27.3668,27.3367,27.3442,193700.0
2014-05-22 14:30:00,36.34,36.34,36.3,36.32,301900.0,27.3517,27.3517,27.3216,27.3367,301900.0
2014-05-22 15:00:00,36.32,36.36,36.3,36.33,465300.0,27.3367,27.3668,27.3216,27.3442,465300.0
2014-05-22 15:30:00,36.33,36.4,36.27,36.35,3499400.0,27.3442,27.3969,27.299,27.3592,3499400.0
2014-05-23 09:30:00,36.43,36.44,36.32,36.36,1343000.0,27.4195,27.427,27.3367,27.3668,1343000.0
2014-05-23 10:00:00,36.36,36.37,36.29,36.35,1442000.0,27.3668,27.3743,27.3141,27.3592,1442000.0
2014-05-23 10:30:00,36.35,36.39,36.33,36.35,584800.0,27.3592,27.3894,27.3442,27.3592,584800.0
2014-05-23 11:00:00,36.35,36.4,36.34,36.34,358100.0,27.3592,27.3969,27.3517,27.3517,358100.0
2014-05-23 11:30:00,36.35,36.4,36.34,36.37,1198600.0,27.3592,27.3969,27.3517,27.3743,1198600.0
2014-05-23 12:00:00,36.37,36.4,36.36,36.4,101800.0,27.3743,27.3969,27.3668,27.3969,101800.0
2014-05-23 12:30:00,36.4,36.43,36.4,36.43,153700.0,27.3969,27.4195,27.3969,27.4195,153700.0
2014-05-23 13:00:00,36.43,36.43,36.35,36.4,371200.0,27.4195,27.4195,27.3592,27.3969,371200.0
2014-05-23 13:30:00,36.4,36.4,36.35,36.35,310000.0,27.3969,27.3969,27.3592,27.3592,310000.0
2014-05-23 14:00:00,36.36,36.37,36.34,36.37,229300.0,27.3668,27.3743,27.3517,27.3743,229300.0
2014-05-23 14:30:00,36.36,36.36,36.3,36.32,443900.0,27.3668,27.3668,27.3216,27.3367,443900.0
2014-05-23 15:00:00,36.32,36.37,36.31,36.37,353600.0,27.3367,27.3743,27.3291,27.3743,353600.0
2014-05-23 15:30:00,36.37,36.37,36.32,36.34,1378300.0,27.3743,27.3743,27.3367,27.3517,1378300.0
2014-05-27 09:30:00,36.33,36.35,36.22,36.23,1857800.0,27.3442,27.3592,27.2614,27.2689,1857800.0
2014-05-27 10:00:00,36.23,36.24,36.2,36.23,693000.0,27.2689,27.2765,27.2463,27.2689,693000.0
2014-05-27 10:30:00,36.22,36.23,36.12,36.18,1185900.0,27.2614,27.2689,27.1861,27.2313,1185900.0
2014-05-27 11:00:00,36.18,36.19,36.05,36.06,872800.0,27.2313,27.2388,27.1335,27.141,872800.0
2014-05-27 11:30:00,36.06,36.08,36.01,36.04,540900.0,27.141,27.156,27.1033,27.1259,540900.0
2014-05-27 12:00:00,36.04,36.15,36.02,36.1,751800.0,27.1259,27.2087,27.1109,27.1711,751800.0
2014-05-27 12:30:00,36.09,36.14,36.09,36.12,1041100.0,27.1636,27.2012,27.1636,27.1861,1041100.0
2014-05-27 13:00:00,36.13,36.2,36.12,36.16,1467500.0,27.1937,27.2463,27.1861,27.2162,1467500.0
2014-05-27 13:30:00,36.17,36.18,36.14,36.17,890600.0,27.2238,27.2313,27.2012,27.2238,890600.0
2014-05-27 14:00:00,36.16,36.2,36.16,36.18,521600.0,27.2162,27.2463,27.2162,27.2313,521600.0
2014-05-27 14:30:00,36.19,36.19,36.15,36.15,310500.0,27.2388,27.2388,27.2087,27.2087,310500.0
2014-05-27 15:00:00,36.16,36.17,36.13,36.13,478300.0,27.2162,27.2238,27.1937,27.1937,478300.0
2014-05-27 15:30:00,36.13,36.21,36.12,36.16,2799400.0,27.1937,27.2539,27.1861,27.2162,2799400.0
2014-05-28 09:30:00,36.65,36.65,36.5,36.55,1923900.0,27.585,27.585,27.4721,27.5098,1923900.0
2014-05-28 10:00:00,36.55,36.58,36.49,36.54,1090700.0,27.5098,27.5324,27.4646,27.5023,1090700.0
2014-05-28 10:30:00,36.53,36.54,36.44,36.48,1493800.0,27.4947,27.5023,27.427,27.4571,1493800.0
2014-05-28 11:00:00,36.49,36.53,36.44,36.53,990200.0,27.4646,27.4947,27.427,27.4947,990200.0
2014-05-28 11:30:00,36.53,36.6,36.52,36.56,373700.0,27.4947,27.5474,27.4872,27.5173,373700.0
2014-05-28 12:00:00,36.56,36.6,36.56,36.59,461700.0,27.5173,27.5474,27.5173,27.5399,461700.0
2014-05-28 12:30:00,36.58,36.63,36.58,36.6,347000.0,27.5324,27.57,27.5324,27.5474,347000.0
2014-05-28 13:00:00,36.6,36.68,36.6,36.66,461500.0,27.5474,27.6076,27.5474,27.5926,461500.0
2014-05-28 13:30:00,36.66,36.66,36.62,36.65,356600.0,27.5926,27.5926,27.5625,27.585,356600.0
2014-05-28 14:00:00,36.65,36.68,36.59,36.61,713800.0,27.585,27.6076,27.5399,27.5549,713800.0
2014-05-28 14:30:00,36.61,36.62,36.59,36.59,279400.0,27.5549,27.5625,27.5399,27.5399,279400.0
2014-05-28 15:00:00,36.59,36.63,36.59,36.6,832700.0,27.5399,27.57,27.5399,27.5474,832700.0
2014-05-28 15:30:00,36.6,36.63,36.53,36.58,3049400.0,27.5474,27.57,27.4947,27.5324,3049400.0
2014-05-29 09:30:00,36.6,36.67,36.57,36.58,1580300.0,27.5474,27.6001,27.5248,27.5324,1580300.0
2014-05-29 10:00:00,36.58,36.59,36.54,36.57,897100.0,27.5324,27.5399,27.5023,27.5248,897100.0
2014-05-29 10:30:00,36.58,36.65,36.56,36.59,827000.0,27.5324,27.585,27.5173,27.5399,827000.0
2014-05-29 11:00:00,36.59,36.63,36.57,36.63,800600.0,27.5399,27.57,27.5248,27.57,800600.0
2014-05-29 11:30:00,36.62,36.68,36.62,36.67,759300.0,27.5625,27.6076,27.5625,27.6001,759300.0
2014-05-29 12:00:00,36.67,36.71,36.65,36.65,631000.0,27.6001,27.6302,27.585,27.585,631000.0
2014-05-29 12:30:00,36.65,36.66,36.64,36.64,106700.0,27.585,27.5926,27.5775,27.5775,106700.0
2014-05-29 13:00:00,36.64,36.65,36.63,36.63,100600.0,27.5775,27.585,27.57,27.57,100600.0
2014-05-29 13:30:00,36.63,36.64,36.58,36.59,734700.0,27.57,27.5775,27.5324,27.5399,734700.0
2014-05-29 14:00:00,36.59,36.62,36.58,36.62,253300.0,27.5399,27.5625,27.5324,27.5625,253300.0
2014-05-29 14:30:00,36.61,36.7,36.61,36.67,293400.0,27.5549,27.6227,27.5549,27.6001,293400.0
2014-05-29 15:00:00,36.67,36.7,36.66,36.67,380800.0,27.6001,27.6227,27.5926,27.6001,380800.0
2014-05-29 15:30:00,36.66,36.68,36.58,36.65,1947700.0,27.5926,27.6076,27.5324,27.585,1947700.0
2014-05-30 09:30:00,36.97,37.05,36.92,36.97,2899500.0,27.8259,27.8861,27.7883,27.8259,2899500.0
2014-05-30 10:00:00,36.97,37.0,36.95,36.96,960600.0,27.8259,27.8485,27.8108,27.8184,960600.0
2014-05-30 10:30:00,36.95,36.97,36.89,36.93,1017700.0,27.8108,27.8259,27.7657,27.7958,1017700.0
2014-05-30 11:00:00,36.93,36.94,36.8,36.82,1487200.0,27.7958,27.8033,27.6979,27.713,1487200.0
2014-05-30 11:30:00,36.81,36.9,36.8,36.87,774900.0,27.7055,27.7732,27.6979,27.7506,774900.0
2014-05-30 12:00:00,36.87,36.88,36.83,36.84,418200.0,27.7506,27.7582,27.7205,27.7281,418200.0
2014-05-30 12:30:00,36.84,36.86,36.8,36.81,919300.0,27.7281,27.7431,27.6979,27.7055,919300.0
2014-05-30 13:00:00,36.81,36.81,36.77,36.8,557200.0,27.7055,27.7055,27.6754,27.6979,557200.0
2014-05-30 13:30:00,36.8,36.83,36.78,36.83,487900.0,27.6979,27.7205,27.6829,27.7205,487900.0
2014-05-30 14:00:00,36.83,36.88,36.82,36.88,324600.0,27.7205,27.7582,27.713,27.7582,324600.0
2014-05-30 14:30:00,36.87,36.9,36.85,36.85,445000.0,27.7506,27.7732,27.7356,27.7356,445000.0
2014-05-30 15:00:00,36.85,36.86,36.76,36.77,964900.0,27.7356,27.7431,27.6678,27.6754,964900.0
2014-05-30 15:30:00,36.77,36.86,36.77,36.85,2580300.0,27.6754,27.7431,27.6754,27.7356,2580300.0
2014-06-02 09:30:00,37.07,37.23,37.03,37.13,2405600.0,27.9012,28.0216,27.8711,27.9463,2405600.0
2014-06-02 10:00:00,37.12,37.16,37.1,37.13,1029700.0,27.9388,27.9689,27.9237,27.9463,1029700.0
2014-06-02 10:30:00,37.14,37.15,37.05,37.08,631200.0,27.9539,27.9614,27.8861,27.9087,631200.0
2014-06-02 11:00:00,37.08,37.14,37.05,37.14,1117700.0,27.9087,27.9539,27.8861,27.9539,1117700.0
2014-06-02 11:30:00,37.13,37.14,37.07,37.12,469900.0,27.9463,27.9539,27.9012,27.9388,469900.0
2014-06-02 12:00:00,37.12,37.13,37.09,37.12,692900.0,27.9388,27.9463,27.9162,27.9388,692900.0
2014-06-02 12:30:00,37.11,37.13,37.1,37.11,386600.0,27.9313,27.9463,27.9237,27.9313,386600.0
2014-06-02 13:00:00,37.11,37.13,37.09,37.11,231200.0,27.9313,27.9463,27.9162,27.9313,231200.0
2014-06-02 13:30:00,37.12,37.14,37.11,37.13,189900.0,27.9388,27.9539,27.9313,27.9463,189900.0
2014-06-02 14:00:00,37.13,37.15,37.13,37.14,502600.0,27.9463,27.9614,27.9463,27.9539,502600.0
2014-06-02 14:30:00,37.14,37.15,37.13,37.15,1056900.0,27.9539,27.9614,27.9463,27.9614,1056900.0
2014-06-02 15:00:00,37.15,37.18,37.12,37.13,1042400.0,27.9614,27.984,27.9388,27.9463,1042400.0
2014-06-02 15:30:00,37.12,37.15,37.11,37.11,2528100.0,27.9388,27.9614,27.9313,27.9313,2528100.0
2014-06-03 09:30:00,37.07,37.19,37.07,37.19,2050900.0,27.9012,27.9915,27.9012,27.9915,2050900.0
2014-06-03 10:00:00,37.18,37.22,37.17,37.2,1448200.0,27.984,28.0141,27.9764,27.999,1448200.0
2014-06-03 10:30:00,37.2,37.24,37.19,37.21,875200.0,27.999,28.0291,27.9915,28.0065,875200.0
2014-06-03 11:00:00,37.22,37.33,37.21,37.25,990700.0,28.0141,28.0969,28.0065,28.0366,990700.0
2014-06-03 11:30:00,37.25,37.31,37.2,37.3,1358700.0,28.0366,28.0818,27.999,28.0743,1358700.0
2014-06-03 12:00:00,37.3,37.34,37.29,37.33,401200.0,28.0743,28.1044,28.0668,28.0969,401200.0
2014-06-03 12:30:00,37.33,37.33,37.28,37.28,361800.0,28.0969,28.0969,28.0592,28.0592,361800.0
2014-06-03 13:00:00,37.28,37.34,37.28,37.33,453300.0,28.0592,28.1044,28.0592,28.0969,453300.0
2014-06-03 13:30:00,37.33,37.35,37.3,37.33,523300.0,28.0969,28.1119,28.0743,28.0969,523300.0
2014-06-03 14:00:00,37.33,37.42,37.32,37.42,928700.0,28.0969,28.1646,28.0893,28.1646,928700.0
2014-06-03 14:30:00,37.42,37.48,37.41,37.47,1741200.0,28.1646,28.2098,28.1571,28.2022,1741200.0
2014-06-03 15:00:00,37.48,37.52,37.46,37.49,2443600.0,28.2098,28.2399,28.1947,28.2173,2443600.0
2014-06-03 15:30:00,37.49,37.5,37.4,37.43,4884200.0,28.2173,28.2248,28.1495,28.1721,4884200.0
2014-06-04 09:30:00,37.02,37.07,37.0,37.03,2462400.0,27.8635,27.9012,27.8485,27.8711,2462400.0
2014-06-04 10:00:00,37.03,37.09,37.01,37.08,1041600.0,27.8711,27.9162,27.856,27.9087,1041600.0
2014-06-04 10:30:00,37.07,37.11,37.06,37.1,1041900.0,27.9012,27.9313,27.8936,27.9237,1041900.0
2014-06-04 11:00:00,37.11,37.14,37.11,37.12,852000.0,27.9313,27.9539,27.9313,27.9388,852000.0
2014-06-04 11:30:00,37.13,37.14,37.11,37.13,215400.0,27.9463,27.9539,27.9313,27.9463,215400.0
2014-06-04 12:00:00,37.13,37.14,37.12,37.14,120000.0,27.9463,27.9539,27.9388,27.9539,120000.0
2014-06-04 12:30:00,37.14,37.16,37.12,37.13,470100.0,27.9539,27.9689,27.9388,27.9463,470100.0
2014-06-04 13:00:00,37.13,37.15,37.12,37.13,212700.0,27.9463,27.9614,27.9388,27.9463,212700.0
2014-06-04 13:30:00,37.12,37.14,37.12,37.14,115900.0,27.9388,27.9539,27.9388,27.9539,115900.0
2014-06-04 14:00:00,37.14,37.15,37.12,37.14,289000.0,27.9539,27.9614,27.9388,27.9539,289000.0
2014-06-04 14:30:00,37.14,37.14,37.11,37.14,307500.0,27.9539,27.9539,27.9313,27.9539,307500.0
2014-06-04 15:00:00,37.14,37.14,37.11,37.12,532200.0,27.9539,27.9539,27.9313,27.9388,532200.0
2014-06-04 15:30:00,37.12,37.16,37.09,37.14,2677000.0,27.9388,27.9689,27.9162,27.9539,2677000.0
2014-06-05 09:30:00,37.35,37.44,37.31,37.38,4714200.0,28.1119,28.1796,28.0818,28.1345,4714200.0
2014-06-05 10:00:00,37.39,37.41,37.24,37.35,2150700.0,28.142,28.1571,28.0291,28.1119,2150700.0
2014-06-05 10:30:00,37.35,37.41,37.33,37.39,1409900.0,28.1119,28.1571,28.0969,28.142,1409900.0
2014-06-05 11:00:00,37.39,37.41,37.36,37.39,510000.0,28.142,28.1571,28.1194,28.142,510000.0
2014-06-05 11:30:00,37.39,37.47,37.37,37.46,544100.0,28.142,28.2022,28.127,28.1947,544100.0
2014-06-05 12:00:00,37.47,37.5,37.41,37.5,852900.0,28.2022,28.2248,28.1571,28.2248,852900.0
2014-06-05 12:30:00,37.49,37.51,37.39,37.42,675800.0,28.2173,28.2323,28.142,28.1646,675800.0
2014-06-05 13:00:00,37.42,37.43,37.36,37.38,449100.0,28.1646,28.1721,28.1194,28.1345,449100.0
2014-06-05 13:30:00,37.38,37.4,37.35,37.37,179300.0,28.1345,28.1495,28.1119,28.127,179300.0
2014-06-05 14:00:00,37.37,37.42,37.36,37.41,145600.0,28.127,28.1646,28.1194,28.1571,145600.0
2014-06-05 14:30:00,37.41,37.45,37.36,37.39,267100.0,28.1571,28.1872,28.1194,28.142,267100.0
2014-06-05 15:00:00,37.39,37.46,37.38,37.43,1039800.0,28.142,28.1947,28.1345,28.1721,1039800.0
2014-06-05 15:30:00,37.43,37.44,37.38,37.42,1814600.0,28.1721,28.1796,28.1345,28.1646,1814600.0
2014-06-06 09:30:00,37.25,37.35,37.25,37.35,3246200.0,28.0366,28.1119,28.0366,28.1119,3246200.0
2014-06-06 10:00:00,37.35,37.35,37.29,37.3,1834200.0,28.1119,28.1119,28.0668,28.0743,1834200.0
2014-06-06 10:30:00,37.31,37.32,37.25,37.25,1359000.0,28.0818,28.0893,28.0366,28.0366,1359000.0
2014-06-06 11:00:00,37.25,37.32,37.22,37.29,1119200.0,28.0366,28.0893,28.0141,28.0668,1119200.0
2014-06-06 11:30:00,37.29,37.33,37.24,37.24,1352500.0,28.0668,28.0969,28.0291,28.0291,1352500.0
2014-06-06 12:00:00,37.25,37.3,37.22,37.3,411200.0,28.0366,28.0743,28.0141,28.0743,411200.0
2014-06-06 12:30:00,37.3,37.31,37.24,37.24,536100.0,28.0743,28.0818,28.0291,28.0291,536100.0
2014-06-06 13:00:00,37.25,37.28,37.22,37.23,541000.0,28.0366,28.0592,28.0141,28.0216,541000.0
2014-06-06 13:30:00,37.23,37.23,37.19,37.2,638900.0,28.0216,28.0216,27.9915,27.999,638900.0
2014-06-06 14:00:00,37.2,37.27,37.19,37.26,202700.0,27.999,28.0517,27.9915,28.0442,202700.0
2014-06-06 14:30:00,37.26,37.27,37.22,37.26,185300.0,28.0442,28.0517,28.0141,28.0442,185300.0
2014-06-06 15:00:00,37.26,37.27,37.24,37.25,273300.0,28.0442,28.0517,28.0291,28.0366,273300.0
2014-06-06 15:30:00,37.26,37.29,37.23,37.24,1896600.0,28.0442,28.0668,28.0216,28.0291,1896600.0
2014-06-09 09:30:00,37.38,37.48,37.37,37.45,1342800.0,28.1345,28.2098,28.127,28.1872,1342800.0
2014-06-09 10:00:00,37.46,37.48,37.38,37.44,953600.0,28.1947,28.2098,28.1345,28.1796,953600.0
2014-06-09 10:30:00,37.43,37.45,37.4,37.45,614300.0,28.1721,28.1872,28.1495,28.1872,614300.0
2014-06-09 11:00:00,37.45,37.51,37.41,37.5,1157900.0,28.1872,28.2323,28.1571,28.2248,1157900.0
2014-06-09 11:30:00,37.5,37.58,37.5,37.55,1092900.0,28.2248,28.285,28.2248,28.2624,1092900.0
2014-06-09 12:00:00,37.56,37.57,37.55,37.56,946400.0,28.27,28.2775,28.2624,28.27,946400.0
2014-06-09 12:30:00,37.55,37.58,37.55,37.56,480200.0,28.2624,28.285,28.2624,28.27,480200.0
2014-06-09 13:00:00,37.57,37.59,37.55,37.57,841600.0,28.2775,28.2925,28.2624,28.2775,841600.0
2014-06-09 13:30:00,37.58,37.61,37.56,37.6,467400.0,28.285,28.3076,28.27,28.3001,467400.0
2014-06-09 14:00:00,37.61,37.61,37.54,37.54,868600.0,28.3076,28.3076,28.2549,28.2549,868600.0
2014-06-09 14:30:00,37.54,37.59,37.51,37.59,525900.0,28.2549,28.2925,28.2323,28.2925,525900.0
2014-06-09 15:00:00,37.59,37.62,37.57,37.6,761100.0,28.2925,28.3151,28.2775,28.3001,761100.0
2014-06-09 15:30:00,37.61,37.61,37.57,37.6,3186700.0,28.3076,28.3076,28.2775,28.3001,3186700.0
2014-06-10 09:30:00,37.83,37.83,37.68,37.74,1836400.0,28.4732,28.4732,28.3603,28.4054,1836400.0
2014-06-10 10:00:00,37.75,37.75,37.69,37.74,1092100.0,28.413,28.413,28.3678,28.4054,1092100.0
2014-06-10 10:30:00,37.74,37.75,37.7,37.72,532800.0,28.4054,28.413,28.3753,28.3904,532800.0
2014-06-10 11:00:00,37.72,37.75,37.7,37.74,354100.0,28.3904,28.413,28.3753,28.4054,354100.0
2014-06-10 11:30:00,37.74,37.78,37.72,37.77,456900.0,28.4054,28.4356,28.3904,28.428,456900.0
2014-06-10 12:00:00,37.78,37.78,37.76,37.77,284100.0,28.4356,28.4356,28.4205,28.428,284100.0
2014-06-10 12:30:00,37.77,37.77,37.76,37.77,85600.0,28.428,28.428,28.4205,28.428,85600.0
2014-06-10 13:00:00,37.77,37.77,37.74,37.75,132200.0,28.428,28.428,28.4054,28.413,132200.0
2014-06-10 13:30:00,37.76,37.81,37.75,37.79,176300.0,28.4205,28.4581,28.413,28.4431,176300.0
2014-06-10 14:00:00,37.8,37.82,37.78,37.8,320800.0,28.4506,28.4657,28.4356,28.4506,320800.0
2014-06-10 14:30:00,37.79,37.8,37.78,37.78,148100.0,28.4431,28.4506,28.4356,28.4356,148100.0
2014-06-10 15:00:00,37.78,37.8,37.77,37.8,219100.0,28.4356,28.4506,28.428,28.4506,219100.0
2014-06-10 15:30:00,37.8,37.81,37.73,37.77,2033300.0,28.4506,28.4581,28.3979,28.428,2033300.0
2014-06-11 09:30:00,37.6,37.63,37.56,37.57,1650800.0,28.3001,28.3227,28.27,28.2775,1650800.0
2014-06-11 10:00:00,37.58,37.62,37.56,37.59,754700.0,28.285,28.3151,28.27,28.2925,754700.0
2014-06-11 10:30:00,37.59,37.63,37.56,37.59,701600.0,28.2925,28.3227,28.27,28.2925,701600.0
2014-06-11 11:00:00,37.59,37.64,37.59,37.61,284000.0,28.2925,28.3302,28.2925,28.3076,284000.0
2014-06-11 11:30:00,37.61,37.7,37.61,37.68,964100.0,28.3076,28.3753,28.3076,28.3603,964100.0
2014-06-11 12:00:00,37.68,37.68,37.6,37.61,1751100.0,28.3603,28.3603,28.3001,28.3076,1751100.0
2014-06-11 12:30:00,37.61,37.63,37.59,37.61,308400.0,28.3076,28.3227,28.2925,28.3076,308400.0
2014-06-11 13:00:00,37.61,37.63,37.58,37.63,364600.0,28.3076,28.3227,28.285,28.3227,364600.0
2014-06-11 13:30:00,37.63,37.63,37.56,37.58,470000.0,28.3227,28.3227,28.27,28.285,470000.0
2014-06-11 14:00:00,37.58,37.59,37.54,37.57,296700.0,28.285,28.2925,28.2549,28.2775,296700.0
2014-06-11 14:30:00,37.57,37.6,37.55,37.58,326900.0,28.2775,28.3001,28.2624,28.285,326900.0
2014-06-11 15:00:00,37.59,37.62,37.57,37.61,324700.0,28.2925,28.3151,28.2775,28.3076,324700.0
2014-06-11 15:30:00,37.62,37.66,37.58,37.6,1455400.0,28.3151,28.3452,28.285,28.3001,1455400.0
2014-06-12 09:30:00,37.74,37.78,37.67,37.67,903500.0,28.4054,28.4356,28.3528,28.3528,903500.0
2014-06-12 10:00:00,37.68,37.7,37.59,37.59,830100.0,28.3603,28.3753,28.2925,28.2925,830100.0
2014-06-12 10:30:00,37.59,37.65,37.58,37.62,1011000.0,28.2925,28.3377,28.285,28.3151,1011000.0
2014-06-12 11:00:00,37.63,37.67,37.62,37.67,270400.0,28.3227,28.3528,28.3151,28.3528,270400.0
2014-06-12 11:30:00,37.66,37.68,37.61,37.62,270000.0,28.3452,28.3603,28.3076,28.3151,270000.0
2014-06-12 12:00:00,37.62,37.64,37.6,37.63,183100.0,28.3151,28.3302,28.3001,28.3227,183100.0
2014-06-12 12:30:00,37.63,37.64,37.57,37.61,244100.0,28.3227,28.3302,28.2775,28.3076,244100.0
2014-06-12 13:00:00,37.6,37.6,37.54,37.55,250900.0,28.3001,28.3001,28.2549,28.2624,250900.0
2014-06-12 13:30:00,37.55,37.55,37.43,37.48,841200.0,28.2624,28.2624,28.1721,28.2098,841200.0
2014-06-12 14:00:00,37.48,37.49,37.42,37.44,664400.0,28.2098,28.2173,28.1646,28.1796,664400.0
2014-06-12 14:30:00,37.44,37.49,37.4,37.48,801800.0,28.1796,28.2173,28.1495,28.2098,801800.0
2014-06-12 15:00:00,37.49,37.51,37.42,37.45,905000.0,28.2173,28.2323,28.1646,28.1872,905000.0
2014-06-12 15:30:00,37.45,37.54,37.43,37.53,2024500.0,28.1872,28.2549,28.1721,28.2474,2024500.0
2014-06-13 09:30:00,37.83,37.93,37.81,37.92,1712600.0,28.4732,28.5485,28.4581,28.5409,1712600.0
2014-06-13 10:00:00,37.93,37.99,37.9,37.98,1079600.0,28.5485,28.5936,28.5259,28.5861,1079600.0
2014-06-13 10:30:00,37.98,38.02,37.97,37.99,991400.0,28.5861,28.6162,28.5786,28.5936,991400.0
2014-06-13 11:00:00,37.99,38.04,37.98,38.01,643400.0,28.5936,28.6312,28.5861,28.6087,643400.0
2014-06-13 11:30:00,38.0,38.02,37.98,38.01,556100.0,28.6011,28.6162,28.5861,28.6087,556100.0
2014-06-13 12:00:00,38.01,38.04,38.01,38.02,275100.0,28.6087,28.6312,28.6087,28.6162,275100.0
2014-06-13 12:30:00,38.02,38.02,37.99,38.0,428900.0,28.6162,28.6162,28.5936,28.6011,428900.0
2014-06-13 13:00:00,38.0,38.01,37.99,38.01,467800.0,28.6011,28.6087,28.5936,28.6087,467800.0
2014-06-13 13:30:00,38.01,38.03,37.99,38.02,455400.0,28.6087,28.6237,28.5936,28.6162,455400.0
2014-06-13 14:00:00,38.02,38.04,38.01,38.02,152600.0,28.6162,28.6312,28.6087,28.6162,152600.0
2014-06-13 14:30:00,38.03,38.04,38.01,38.01,202000.0,28.6237,28.6312,28.6087,28.6087,202000.0
2014-06-13 15:00:00,38.02,38.06,37.99,38.04,777700.0,28.6162,28.6463,28.5936,28.6312,777700.0
2014-06-13 15:30:00,38.05,38.14,37.98,38.09,4203300.0,28.6388,28.7065,28.5861,28.6689,4203300.0
2014-06-16 09:30:00,38.09,38.09,37.96,37.96,1593200.0,28.6689,28.6689,28.571,28.571,1593200.0
2014-06-16 10:00:00,37.96,38.07,37.96,38.03,766500.0,28.571,28.6538,28.571,28.6237,766500.0
2014-06-16 10:30:00,38.03,38.05,37.96,37.98,610600.0,28.6237,28.6388,28.571,28.5861,610600.0
2014-06-16 11:00:00,37.97,37.98,37.9,37.93,901800.0,28.5786,28.5861,28.5259,28.5485,901800.0
2014-06-16 11:30:00,37.93,37.97,37.89,37.97,468400.0,28.5485,28.5786,28.5183,28.5786,468400.0
2014-06-16 12:00:00,37.97,38.05,37.95,38.04,537000.0,28.5786,28.6388,28.5635,28.6312,537000.0
2014-06-16 12:30:00,38.04,38.05,37.96,38.05,382200.0,28.6312,28.6388,28.571,28.6388,382200.0
2014-06-16 13:00:00,38.05,38.06,38.03,38.05,163900.0,28.6388,28.6463,28.6237,28.6388,163900.0
2014-06-16 13:30:00,38.05,38.07,38.01,38.02,157000.0,28.6388,28.6538,28.6087,28.6162,157000.0
2014-06-16 14:00:00,38.02,38.04,38.01,38.03,215600.0,28.6162,28.6312,28.6087,28.6237,215600.0
2014-06-16 14:30:00,38.03,38.03,38.01,38.01,136300.0,28.6237,28.6237,28.6087,28.6087,136300.0
2014-06-16 15:00:00,38.02,38.02,37.97,38.0,281400.0,28.6162,28.6162,28.5786,28.6011,281400.0
2014-06-16 15:30:00,38.0,38.05,37.98,38.02,1169700.0,28.6011,28.6388,28.5861,28.6162,1169700.0
2014-06-17 09:30:00,37.8,37.96,37.79,37.91,2076300.0,28.4506,28.571,28.4431,28.5334,2076300.0
2014-06-17 10:00:00,37.92,37.98,37.91,37.96,1998900.0,28.5409,28.5861,28.5334,28.571,1998900.0
2014-06-17 10:30:00,37.95,37.97,37.91,37.97,2055000.0,28.5635,28.5786,28.5334,28.5786,2055000.0
2014-06-17 11:00:00,37.97,38.0,37.94,37.98,431400.0,28.5786,28.6011,28.556,28.5861,431400.0
2014-06-17 11:30:00,37.98,38.04,37.98,38.01,285500.0,28.5861,28.6312,28.5861,28.6087,285500.0
2014-06-17 12:00:00,38.02,38.03,38.01,38.01,162500.0,28.6162,28.6237,28.6087,28.6087,162500.0
2014-06-17 12:30:00,38.02,38.02,37.94,37.95,371000.0,28.6162,28.6162,28.556,28.5635,371000.0
2014-06-17 13:00:00,37.95,37.96,37.89,37.89,345200.0,28.5635,28.571,28.5183,28.5183,345200.0
2014-06-17 13:30:00,37.9,37.95,37.89,37.94,215300.0,28.5259,28.5635,28.5183,28.556,215300.0
2014-06-17 14:00:00,37.94,37.95,37.9,37.92,421500.0,28.556,28.5635,28.5259,28.5409,421500.0
2014-06-17 14:30:00,37.92,37.93,37.9,37.93,237800.0,28.5409,28.5485,28.5259,28.5485,237800.0
2014-06-17 15:00:00,37.93,37.97,37.91,37.97,729200.0,28.5485,28.5786,28.5334,28.5786,729200.0
2014-06-17 15:30:00,37.96,38.0,37.96,37.99,1388200.0,28.571,28.6011,28.571,28.5936,1388200.0
2014-06-18 09:30:00,37.99,38.01,37.95,38.01,539400.0,28.5936,28.6087,28.5635,28.6087,539400.0
2014-06-18 10:00:00,38.01,38.02,37.93,37.96,792700.0,28.6087,28.6162,28.5485,28.571,792700.0
2014-06-18 10:30:00,37.95,37.97,37.92,37.94,526000.0,28.5635,28.5786,28.5409,28.556,526000.0
2014-06-18 11:00:00,37.93,37.95,37.9,37.91,333600.0,28.5485,28.5635,28.5259,28.5334,333600.0
2014-06-18 11:30:00,37.91,37.96,37.81,37.82,1155500.0,28.5334,28.571,28.4581,28.4657,1155500.0
2014-06-18 12:00:00,37.82,37.84,37.76,37.78,1217500.0,28.4657,28.4807,28.4205,28.4356,1217500.0
2014-06-18 12:30:00,37.78,37.83,37.77,37.82,320300.0,28.4356,28.4732,28.428,28.4657,320300.0
2014-06-18 13:00:00,37.82,37.82,37.79,37.81,374400.0,28.4657,28.4657,28.4431,28.4581,374400.0
2014-06-18 13:30:00,37.8,37.85,37.77,37.8,479500.0,28.4506,28.4882,28.428,28.4506,479500.0
2014-06-18 14:00:00,37.79,38.14,37.77,38.14,2046200.0,28.4431,28.7065,28.428,28.7065,2046200.0
2014-06-18 14:30:00,38.14,38.23,38.08,38.15,1661700.0,28.7065,28.7743,28.6614,28.714,1661700.0
2014-06-18 15:00:00,38.15,38.24,38.14,38.2,492700.0,28.714,28.7818,28.7065,28.7517,492700.0
2014-06-18 15:30:00,38.2,38.32,38.19,38.29,4046400.0,28.7517,28.842,28.7441,28.8194,4046400.0
2014-06-19 09:30:00,37.87,37.97,37.86,37.95,2019500.0,28.5033,28.5786,28.4958,28.5635,2019500.0
2014-06-19 10:00:00,37.95,37.99,37.93,37.98,1098800.0,28.5635,28.5936,28.5485,28.5861,1098800.0
2014-06-19 10:30:00,37.99,37.99,37.91,37.91,578700.0,28.5936,28.5936,28.5334,28.5334,578700.0
2014-06-19 11:00:00,37.91,37.94,37.89,37.91,303000.0,28.5334,28.556,28.5183,28.5334,303000.0
2014-06-19 11:30:00,37.91,37.94,37.9,37.92,311400.0,28.5334,28.556,28.5259,28.5409,311400.0
2014-06-19 12:00:00,37.92,37.93,37.89,37.89,129000.0,28.5409,28.5485,28.5183,28.5183,129000.0
2014-06-19 12:30:00,37.89,37.94,37.86,37.88,636800.0,28.5183,28.556,28.4958,28.5108,636800.0
2014-06-19 13:00:00,37.88,37.89,37.81,37.83,596600.0,28.5108,28.5183,28.4581,28.4732,596600.0
2014-06-19 13:30:00,37.83,37.86,37.81,37.85,418500.0,28.4732,28.4958,28.4581,28.4882,418500.0
2014-06-19 14:00:00,37.84,37.93,37.83,37.92,454000.0,28.4807,28.5485,28.4732,28.5409,454000.0
2014-06-19 14:30:00,37.92,37.98,37.9,37.95,701600.0,28.5409,28.5861,28.5259,28.5635,701600.0
2014-06-19 15:00:00,37.94,37.98,37.92,37.94,624400.0,28.556,28.5861,28.5409,28.556,624400.0
2014-06-19 15:30:00,37.94,37.99,37.92,37.94,2215000.0,28.556,28.5936,28.5409,28.556,2215000.0
2014-06-20 09:30:00,37.94,37.95,37.86,37.94,1565600.0,28.556,28.5635,28.4958,28.556,1565600.0
2014-06-20 10:00:00,37.94,37.96,37.86,37.89,1446700.0,28.556,28.571,28.4958,28.5183,1446700.0
2014-06-20 10:30:00,37.89,37.92,37.88,37.9,645600.0,28.5183,28.5409,28.5108,28.5259,645600.0
2014-06-20 11:00:00,37.9,37.95,37.87,37.88,1452300.0,28.5259,28.5635,28.5033,28.5108,1452300.0
2014-06-20 11:30:00,37.88,37.88,37.81,37.87,1151400.0,28.5108,28.5108,28.4581,28.5033,1151400.0
2014-06-20 12:00:00,37.87,37.88,37.81,37.82,619600.0,28.5033,28.5108,28.4581,28.4657,619600.0
2014-06-20 12:30:00,37.82,37.86,37.81,37.83,754000.0,28.4657,28.4958,28.4581,28.4732,754000.0
2014-06-20 13:00:00,37.84,37.85,37.83,37.85,61800.0,28.4807,28.4882,28.4732,28.4882,61800.0
2014-06-20 13:30:00,37.84,37.86,37.84,37.86,111800.0,28.4807,28.4958,28.4807,28.4958,111800.0
2014-06-20 14:00:00,37.86,37.88,37.84,37.85,464900.0,28.4958,28.5108,28.4807,28.4882,464900.0
2014-06-20 14:30:00,37.85,37.87,37.85,37.87,101200.0,28.4882,28.5033,28.4882,28.5033,101200.0
2014-06-20 15:00:00,37.86,37.89,37.86,37.89,221500.0,28.4958,28.5183,28.4958,28.5183,221500.0
2014-06-20 15:30:00,37.89,37.9,37.83,37.85,2001600.0,28.5183,28.5259,28.4732,28.4882,2001600.0
2014-06-23 09:30:00,37.4,37.42,37.27,37.31,1831300.0,28.1495,28.1646,28.0517,28.0818,1831300.0
2014-06-23 10:00:00,37.31,37.36,37.28,37.35,768400.0,28.0818,28.1194,28.0592,28.1119,768400.0
2014-06-23 10:30:00,37.35,37.39,37.34,37.37,851500.0,28.1119,28.142,28.1044,28.127,851500.0
2014-06-23 11:00:00,37.36,37.38,37.34,37.34,407800.0,28.1194,28.1345,28.1044,28.1044,407800.0
2014-06-23 11:30:00,37.35,37.36,37.33,37.34,265000.0,28.1119,28.1194,28.0969,28.1044,265000.0
2014-06-23 12:00:00,37.35,37.41,37.34,37.4,333000.0,28.1119,28.1571,28.1044,28.1495,333000.0
2014-06-23 12:30:00,37.4,37.44,37.4,37.41,326800.0,28.1495,28.1796,28.1495,28.1571,326800.0
2014-06-23 13:00:00,37.42,37.42,37.39,37.4,258100.0,28.1646,28.1646,28.142,28.1495,258100.0
2014-06-23 13:30:00,37.4,37.42,37.37,37.42,301000.0,28.1495,28.1646,28.127,28.1646,301000.0
2014-06-23 14:00:00,37.42,37.44,37.41,37.44,318300.0,28.1646,28.1796,28.1571,28.1796,318300.0
2014-06-23 14:30:00,37.44,37.44,37.41,37.44,446900.0,28.1796,28.1796,28.1571,28.1796,446900.0
2014-06-23 15:00:00,37.44,37.45,37.43,37.44,291600.0,28.1796,28.1872,28.1721,28.1796,291600.0
2014-06-23 15:30:00,37.44,37.45,37.37,37.39,3205800.0,28.1796,28.1872,28.127,28.142,3205800.0
2014-06-24 09:30:00,36.93,37.03,36.91,36.93,1386500.0,28.2047,28.281,28.1894,28.2047,1386500.0
2014-06-24 10:00:00,36.94,37.02,36.92,37.02,778000.0,28.2123,28.2734,28.197,28.2734,778000.0
2014-06-24 10:30:00,37.02,37.05,37.01,37.05,764300.0,28.2734,28.2963,28.2658,28.2963,764300.0
2014-06-24 11:00:00,37.05,37.07,37.04,37.06,631000.0,28.2963,28.3116,28.2887,28.304,631000.0
2014-06-24 11:30:00,37.06,37.06,37.01,37.01,394800.0,28.304,28.304,28.2658,28.2658,394800.0
2014-06-24 12:00:00,37.01,37.02,37.0,37.0,88000.0,28.2658,28.2734,28.2581,28.2581,88000.0
2014-06-24 12:30:00,37.01,37.01,36.97,36.97,193200.0,28.2658,28.2658,28.2352,28.2352,193200.0
2014-06-24 13:00:00,36.97,36.98,36.8,36.84,1025800.0,28.2352,28.2429,28.1054,28.1359,1025800.0
2014-06-24 13:30:00,36.84,36.84,36.77,36.77,471700.0,28.1359,28.1359,28.0825,28.0825,471700.0
2014-06-24 14:00:00,36.77,36.8,36.7,36.71,558900.0,28.0825,28.1054,28.029,28.0367,558900.0
2014-06-24 14:30:00,36.72,36.77,36.71,36.76,556900.0,28.0443,28.0825,28.0367,28.0748,556900.0
2014-06-24 15:00:00,36.76,36.76,36.65,36.7,1469100.0,28.0748,28.0748,27.9908,28.029,1469100.0
2014-06-24 15:30:00,36.7,36.72,36.64,36.7,1934900.0,28.029,28.0443,27.9832,28.029,1934900.0
2014-06-25 09:30:00,36.62,36.72,36.62,36.68,1085800.0,27.9679,28.0443,27.9679,28.0137,1085800.0
2014-06-25 10:00:00,36.67,36.69,36.63,36.65,944700.0,28.0061,28.0214,27.9756,27.9908,944700.0
2014-06-25 10:30:00,36.65,36.71,36.62,36.7,827400.0,27.9908,28.0367,27.9679,28.029,827400.0
2014-06-25 11:00:00,36.7,36.72,36.67,36.69,511900.0,28.029,28.0443,28.0061,28.0214,511900.0
2014-06-25 11:30:00,36.7,36.72,36.67,36.72,459800.0,28.029,28.0443,28.0061,28.0443,459800.0
2014-06-25 12:00:00,36.72,36.73,36.68,36.71,274400.0,28.0443,28.0519,28.0137,28.0367,274400.0
2014-06-25 12:30:00,36.72,36.74,36.71,36.72,179400.0,28.0443,28.0596,28.0367,28.0443,179400.0
2014-06-25 13:00:00,36.72,36.75,36.71,36.71,281100.0,28.0443,28.0672,28.0367,28.0367,281100.0
2014-06-25 13:30:00,36.72,36.75,36.71,36.73,472900.0,28.0443,28.0672,28.0367,28.0519,472900.0
2014-06-25 14:00:00,36.73,36.78,36.7,36.74,484200.0,28.0519,28.0901,28.029,28.0596,484200.0
2014-06-25 14:30:00,36.74,36.78,36.74,36.76,476600.0,28.0596,28.0901,28.0596,28.0748,476600.0
2014-06-25 15:00:00,36.76,36.79,36.76,36.78,458400.0,28.0748,28.0978,28.0748,28.0901,458400.0
2014-06-25 15:30:00,36.77,36.84,36.76,36.76,1639200.0,28.0825,28.1359,28.0748,28.0748,1639200.0
2014-06-26 09:30:00,37.17,37.22,37.05,37.14,2045800.0,28.388,28.4262,28.2963,28.3651,2045800.0
2014-06-26 10:00:00,37.14,37.18,37.12,37.15,1104500.0,28.3651,28.3956,28.3498,28.3727,1104500.0
2014-06-26 10:30:00,37.15,37.17,37.11,37.13,595000.0,28.3727,28.388,28.3421,28.3574,595000.0
2014-06-26 11:00:00,37.14,37.17,37.1,37.12,449300.0,28.3651,28.388,28.3345,28.3498,449300.0
2014-06-26 11:30:00,37.11,37.12,37.09,37.1,396700.0,28.3421,28.3498,28.3269,28.3345,396700.0
2014-06-26 12:00:00,37.1,37.11,37.07,37.08,279100.0,28.3345,28.3421,28.3116,28.3192,279100.0
2014-06-26 12:30:00,37.08,37.09,37.07,37.07,304800.0,28.3192,28.3269,28.3116,28.3116,304800.0
2014-06-26 13:00:00,37.07,37.14,37.07,37.11,190700.0,28.3116,28.3651,28.3116,28.3421,190700.0
2014-06-26 13:30:00,37.11,37.18,37.1,37.16,555700.0,28.3421,28.3956,28.3345,28.3803,555700.0
2014-06-26 14:00:00,37.15,37.16,37.08,37.11,465600.0,28.3727,28.3803,28.3192,28.3421,465600.0
2014-06-26 14:30:00,37.1,37.12,37.1,37.11,136200.0,28.3345,28.3498,28.3345,28.3421,136200.0
2014-06-26 15:00:00,37.11,37.14,37.1,37.14,378400.0,28.3421,28.3651,28.3345,28.3651,378400.0
2014-06-26 15:30:00,37.13,37.15,37.1,37.1,1474600.0,28.3574,28.3727,28.3345,28.3345,1474600.0
2014-06-27 09:30:00,37.12,37.16,37.04,37.13,601500.0,28.3498,28.3803,28.2887,28.3574,601500.0
2014-06-27 10:00:00,37.13,37.15,37.07,37.09,423500.0,28.3574,28.3727,28.3116,28.3269,423500.0
2014-06-27 10:30:00,37.1,37.11,37.07,37.09,479300.0,28.3345,28.3421,28.3116,28.3269,479300.0
2014-06-27 11:00:00,37.09,37.12,37.03,37.07,274800.0,28.3269,28.3498,28.281,28.3116,274800.0
2014-06-27 11:30:00,37.07,37.1,37.05,37.08,145200.0,28.3116,28.3345,28.2963,28.3192,145200.0
2014-06-27 12:00:00,37.08,37.08,37.06,37.07,122600.0,28.3192,28.3192,28.304,28.3116,122600.0
2014-06-27 12:30:00,37.07,37.09,37.06,37.08,408800.0,28.3116,28.3269,28.304,28.3192,408800.0
2014-06-27 13:00:00,37.07,37.08,36.96,37.0,465200.0,28.3116,28.3192,28.2276,28.2581,465200.0
2014-06-27 13:30:00,37.0,37.05,36.99,37.04,276600.0,28.2581,28.2963,28.2505,28.2887,276600.0
2014-06-27 14:00:00,37.04,37.09,37.04,37.07,432600.0,28.2887,28.3269,28.2887,28.3116,432600.0
2014-06-27 14:30:00,37.08,37.08,37.03,37.04,123300.0,28.3192,28.3192,28.281,28.2887,123300.0
2014-06-27 15:00:00,37.03,37.13,37.03,37.13,371900.0,28.281,28.3574,28.281,28.3574,371900.0
2014-06-27 15:30:00,37.13,37.22,37.13,37.18,1257000.0,28.3574,28.4262,28.3574,28.3956,1257000.0
2014-06-30 09:30:00,37.16,37.21,37.13,37.15,832300.0,28.3803,28.4185,28.3574,28.3727,832300.0
2014-06-30 10:00:00,37.15,37.2,37.14,37.16,337200.0,28.3727,28.4109,28.3651,28.3803,337200.0
2014-06-30 10:30:00,37.17,37.18,37.15,37.16,251600.0,28.388,28.3956,28.3727,28.3803,251600.0
2014-06-30 11:00:00,37.16,37.19,37.15,37.17,407100.0,28.3803,28.4032,28.3727,28.388,407100.0
2014-06-30 11:30:00,37.17,37.2,37.15,37.2,326300.0,28.388,28.4109,28.3727,28.4109,326300.0
2014-06-30 12:00:00,37.19,37.22,37.16,37.18,182600.0,28.4032,28.4262,28.3803,28.3956,182600.0
2014-06-30 12:30:00,37.18,37.18,37.11,37.11,190900.0,28.3956,28.3956,28.3421,28.3421,190900.0
2014-06-30 13:00:00,37.11,37.13,37.08,37.1,303700.0,28.3421,28.3574,28.3192,28.3345,303700.0
2014-06-30 13:30:00,37.11,37.11,37.08,37.09,295600.0,28.3421,28.3421,28.3192,28.3269,295600.0
2014-06-30 14:00:00,37.09,37.12,37.08,37.1,379700.0,28.3269,28.3498,28.3192,28.3345,379700.0
2014-06-30 14:30:00,37.1,37.11,37.04,37.05,866900.0,28.3345,28.3421,28.2887,28.2963,866900.0
2014-06-30 15:00:00,37.05,37.1,37.02,37.1,713300.0,28.2963,28.3345,28.2734,28.3345,713300.0
2014-06-30 15:30:00,37.1,37.12,37.05,37.06,1544100.0,28.3345,28.3498,28.2963,28.304,1544100.0
2014-07-01 09:30:00,37.28,37.48,37.28,37.42,1650100.0,28.472,28.6247,28.472,28.5789,1650100.0
2014-07-01 10:00:00,37.42,37.46,37.39,37.39,1224000.0,28.5789,28.6095,28.556,28.556,1224000.0
2014-07-01 10:30:00,37.4,37.46,37.39,37.43,879500.0,28.5636,28.6095,28.556,28.5865,879500.0
2014-07-01 11:00:00,37.44,37.45,37.42,37.44,346300.0,28.5942,28.6018,28.5789,28.5942,346300.0
2014-07-01 11:30:00,37.44,37.44,37.31,37.32,503600.0,28.5942,28.5942,28.4949,28.5025,503600.0
2014-07-01 12:00:00,37.33,37.33,37.3,37.3,481700.0,28.5102,28.5102,28.4873,28.4873,481700.0
2014-07-01 12:30:00,37.3,37.35,37.29,37.3,356800.0,28.4873,28.5254,28.4796,28.4873,356800.0
2014-07-01 13:00:00,37.3,37.35,37.3,37.34,314500.0,28.4873,28.5254,28.4873,28.5178,314500.0
2014-07-01 13:30:00,37.34,37.37,37.32,37.36,207600.0,28.5178,28.5407,28.5025,28.5331,207600.0
2014-07-01 14:00:00,37.36,37.4,37.36,37.37,248300.0,28.5331,28.5636,28.5331,28.5407,248300.0
2014-07-01 14:30:00,37.36,37.41,37.36,37.41,379400.0,28.5331,28.5713,28.5331,28.5713,379400.0
2014-07-01 15:00:00,37.41,37.41,37.3,37.3,471300.0,28.5713,28.5713,28.4873,28.4873,471300.0
2014-07-01 15:30:00,37.3,37.38,37.29,37.32,1692400.0,28.4873,28.5484,28.4796,28.5025,1692400.0
2014-07-02 09:30:00,38.07,38.07,37.94,37.95,2187200.0,29.0753,29.0753,28.976,28.9837,2187200.0
2014-07-02 10:00:00,37.96,37.99,37.93,37.94,863200.0,28.9913,29.0142,28.9684,28.976,863200.0
2014-07-02 10:30:00,37.94,38.02,37.94,37.98,602500.0,28.976,29.0371,28.976,29.0066,602500.0
2014-07-02 11:00:00,37.99,38.0,37.93,37.95,651600.0,29.0142,29.0219,28.9684,28.9837,651600.0
2014-07-02 11:30:00,37.94,37.98,37.93,37.95,309800.0,28.976,29.0066,28.9684,28.9837,309800.0
2014-07-02 12:00:00,37.95,37.97,37.95,37.97,111400.0,28.9837,28.999,28.9837,28.999,111400.0
2014-07-02 12:30:00,37.97,38.01,37.95,38.0,447400.0,28.999,29.0295,28.9837,29.0219,447400.0
2014-07-02 13:00:00,38.0,38.01,37.98,38.01,234200.0,29.0219,29.0295,29.0066,29.0295,234200.0
2014-07-02 13:30:00,38.01,38.02,37.98,38.0,237400.0,29.0295,29.0371,29.0066,29.0219,237400.0
2014-07-02 14:00:00,38.0,38.02,38.0,38.01,157800.0,29.0219,29.0371,29.0219,29.0295,157800.0
2014-07-02 14:30:00,38.02,38.03,37.98,37.98,441600.0,29.0371,29.0448,29.0066,29.0066,441600.0
2014-07-02 15:00:00,37.98,38.02,37.98,38.0,441000.0,29.0066,29.0371,29.0066,29.0219,441000.0
2014-07-02 15:30:00,38.01,38.06,38.0,38.02,2681400.0,29.0295,29.0677,29.0219,29.0371,2681400.0
2014-07-03 09:30:00,38.22,38.27,38.15,38.23,1950400.0,29.1899,29.2281,29.1364,29.1975,1950400.0
2014-07-03 10:00:00,38.24,38.31,38.23,38.28,1231200.0,29.2052,29.2586,29.1975,29.2357,1231200.0
2014-07-03 10:30:00,38.28,38.31,38.27,38.29,474200.0,29.2357,29.2586,29.2281,29.2434,474200.0
2014-07-03 11:00:00,38.28,38.32,38.25,38.3,1421500.0,29.2357,29.2663,29.2128,29.251,1421500.0
2014-07-03 11:30:00,38.31,38.37,38.3,38.37,611100.0,29.2586,29.3045,29.251,29.3045,611100.0
2014-07-03 12:00:00,38.37,38.42,38.36,38.41,1838700.0,29.3045,29.3426,29.2968,29.335,1838700.0
2014-07-03 12:30:00,38.41,38.45,38.37,38.41,2482700.0,29.335,29.3656,29.3045,29.335,2482700.0
2014-07-07 09:30:00,38.25,38.25,38.18,38.2,697300.0,29.2128,29.2128,29.1593,29.1746,697300.0
2014-07-07 10:00:00,38.2,38.26,38.17,38.25,405100.0,29.1746,29.2204,29.1517,29.2128,405100.0
2014-07-07 10:30:00,38.25,38.27,38.2,38.21,819100.0,29.2128,29.2281,29.1746,29.1823,819100.0
2014-07-07 11:00:00,38.2,38.22,38.18,38.22,792900.0,29.1746,29.1899,29.1593,29.1899,792900.0
2014-07-07 11:30:00,38.22,38.25,38.2,38.24,336100.0,29.1899,29.2128,29.1746,29.2052,336100.0
2014-07-07 12:00:00,38.25,38.31,38.24,38.31,324600.0,29.2128,29.2586,29.2052,29.2586,324600.0
2014-07-07 12:30:00,38.31,38.31,38.28,38.31,283600.0,29.2586,29.2586,29.2357,29.2586,283600.0
2014-07-07 13:00:00,38.31,38.32,38.29,38.31,402700.0,29.2586,29.2663,29.2434,29.2586,402700.0
2014-07-07 13:30:00,38.31,38.33,38.3,38.31,261600.0,29.2586,29.2739,29.251,29.2586,261600.0
2014-07-07 14:00:00,38.31,38.34,38.3,38.31,352600.0,29.2586,29.2815,29.251,29.2586,352600.0
2014-07-07 14:30:00,38.3,38.33,38.27,38.32,434500.0,29.251,29.2739,29.2281,29.2663,434500.0
2014-07-07 15:00:00,38.32,38.34,38.3,38.34,334800.0,29.2663,29.2815,29.251,29.2815,334800.0
2014-07-07 15:30:00,38.33,38.37,38.33,38.37,1495000.0,29.2739,29.3045,29.2739,29.3045,1495000.0
2014-07-08 09:30:00,38.22,38.27,38.18,38.19,724000.0,29.1899,29.2281,29.1593,29.167,724000.0
2014-07-08 10:00:00,38.19,38.19,38.1,38.1,1237700.0,29.167,29.167,29.0982,29.0982,1237700.0
2014-07-08 10:30:00,38.1,38.15,38.06,38.12,1504500.0,29.0982,29.1364,29.0677,29.1135,1504500.0
2014-07-08 11:00:00,38.12,38.13,38.06,38.09,939500.0,29.1135,29.1212,29.0677,29.0906,939500.0
2014-07-08 11:30:00,38.09,38.09,37.97,38.01,688900.0,29.0906,29.0906,28.999,29.0295,688900.0
2014-07-08 12:00:00,38.01,38.01,37.95,37.98,643000.0,29.0295,29.0295,28.9837,29.0066,643000.0
2014-07-08 12:30:00,37.98,38.01,37.97,38.0,345500.0,29.0066,29.0295,28.999,29.0219,345500.0
2014-07-08 13:00:00,38.0,38.08,37.99,38.08,231200.0,29.0219,29.083,29.0142,29.083,231200.0
2014-07-08 13:30:00,38.08,38.12,38.07,38.11,385400.0,29.083,29.1135,29.0753,29.1059,385400.0
2014-07-08 14:00:00,38.1,38.12,38.08,38.08,353300.0,29.0982,29.1135,29.083,29.083,353300.0
2014-07-08 14:30:00,38.09,38.1,38.06,38.07,110300.0,29.0906,29.0982,29.0677,29.0753,110300.0
2014-07-08 15:00:00,38.07,38.1,38.04,38.08,433200.0,29.0753,29.0982,29.0524,29.083,433200.0
2014-07-08 15:30:00,38.07,38.17,38.06,38.14,2137300.0,29.0753,29.1517,29.0677,29.1288,2137300.0
2014-07-09 09:30:00,37.76,37.84,37.7,37.72,1526700.0,28.8386,28.8997,28.7928,28.808,1526700.0
2014-07-09 10:00:00,37.71,37.76,37.7,37.76,894600.0,28.8004,28.8386,28.7928,28.8386,894600.0
2014-07-09 10:30:00,37.76,37.83,37.75,37.82,1089400.0,28.8386,28.892,28.8309,28.8844,1089400.0
2014-07-09 11:00:00,37.82,37.87,37.78,37.87,1027100.0,28.8844,28.9226,28.8538,28.9226,1027100.0
2014-07-09 11:30:00,37.87,37.89,37.83,37.85,467800.0,28.9226,28.9379,28.892,28.9073,467800.0
2014-07-09 12:00:00,37.85,37.86,37.83,37.86,210500.0,28.9073,28.9149,28.892,28.9149,210500.0
2014-07-09 12:30:00,37.86,37.87,37.84,37.84,164300.0,28.9149,28.9226,28.8997,28.8997,164300.0
2014-07-09 13:00:00,37.85,37.85,37.84,37.84,86300.0,28.9073,28.9073,28.8997,28.8997,86300.0
2014-07-09 13:30:00,37.85,37.86,37.84,37.85,138100.0,28.9073,28.9149,28.8997,28.9073,138100.0
2014-07-09 14:00:00,37.85,38.0,37.81,37.97,967800.0,28.9073,29.0219,28.8768,28.999,967800.0
2014-07-09 14:30:00,37.98,38.0,37.95,37.98,352100.0,29.0066,29.0219,28.9837,29.0066,352100.0
2014-07-09 15:00:00,37.98,38.02,37.97,38.0,657800.0,29.0066,29.0371,28.999,29.0219,657800.0
2014-07-09 15:30:00,38.0,38.03,37.95,37.96,2012200.0,29.0219,29.0448,28.9837,28.9913,2012200.0
2014-07-10 09:30:00,37.3,37.34,37.18,37.29,2652300.0,28.4873,28.5178,28.3956,28.4796,2652300.0
2014-07-10 10:00:00,37.29,37.37,37.28,37.37,1327500.0,28.4796,28.5407,28.472,28.5407,1327500.0
2014-07-10 10:30:00,37.37,37.49,37.35,37.48,1025000.0,28.5407,28.6324,28.5254,28.6247,1025000.0
2014-07-10 11:00:00,37.48,37.53,37.46,37.48,854100.0,28.6247,28.6629,28.6095,28.6247,854100.0
2014-07-10 11:30:00,37.48,37.55,37.45,37.55,567600.0,28.6247,28.6782,28.6018,28.6782,567600.0
2014-07-10 12:00:00,37.55,37.64,37.54,37.63,476600.0,28.6782,28.7469,28.6706,28.7393,476600.0
2014-07-10 12:30:00,37.64,37.65,37.6,37.64,662000.0,28.7469,28.7546,28.7164,28.7469,662000.0
2014-07-10 13:00:00,37.65,37.7,37.64,37.67,390600.0,28.7546,28.7928,28.7469,28.7698,390600.0
2014-07-10 13:30:00,37.68,37.7,37.66,37.68,309400.0,28.7775,28.7928,28.7622,28.7775,309400.0
2014-07-10 14:00:00,37.69,37.7,37.67,37.69,499300.0,28.7851,28.7928,28.7698,28.7851,499300.0
2014-07-10 14:30:00,37.68,37.69,37.61,37.66,485800.0,28.7775,28.7851,28.724,28.7622,485800.0
2014-07-10 15:00:00,37.65,37.68,37.64,37.67,726300.0,28.7546,28.7775,28.7469,28.7698,726300.0
2014-07-10 15:30:00,37.68,37.76,37.67,37.74,2489600.0,28.7775,28.8386,28.7698,28.8233,2489600.0
2014-07-11 09:30:00,37.77,37.77,37.66,37.72,1067700.0,28.8462,28.8462,28.7622,28.808,1067700.0
2014-07-11 10:00:00,37.72,37.76,37.7,37.73,866200.0,28.808,28.8386,28.7928,28.8157,866200.0
2014-07-11 10:30:00,37.73,37.76,37.68,37.75,439500.0,28.8157,28.8386,28.7775,28.8309,439500.0
2014-07-11 11:00:00,37.75,37.76,37.69,37.75,481300.0,28.8309,28.8386,28.7851,28.8309,481300.0
2014-07-11 11:30:00,37.75,37.81,37.74,37.78,655900.0,28.8309,28.8768,28.8233,28.8538,655900.0
2014-07-11 12:00:00,37.77,37.82,37.77,37.79,322600.0,28.8462,28.8844,28.8462,28.8615,322600.0
2014-07-11 12:30:00,37.79,37.81,37.78,37.79,96700.0,28.8615,28.8768,28.8538,28.8615,96700.0
2014-07-11 13:00:00,37.79,37.88,37.79,37.87,877500.0,28.8615,28.9302,28.8615,28.9226,877500.0
2014-07-11 13:30:00,37.87,37.9,37.86,37.87,439100.0,28.9226,28.9455,28.9149,28.9226,439100.0
2014-07-11 14:00:00,37.87,37.93,37.87,37.89,269300.0,28.9226,28.9684,28.9226,28.9379,269300.0
2014-07-11 14:30:00,37.88,37.91,37.86,37.86,129400.0,28.9302,28.9531,28.9149,28.9149,129400.0
2014-07-11 15:00:00,37.87,37.89,37.86,37.88,200300.0,28.9226,28.9379,28.9149,28.9302,200300.0
2014-07-11 15:30:00,37.88,37.94,37.88,37.88,1133400.0,28.9302,28.976,28.9302,28.9302,1133400.0
2014-07-14 09:30:00,38.29,38.33,38.26,38.29,2069500.0,29.2434,29.2739,29.2204,29.2434,2069500.0
2014-07-14 10:00:00,38.29,38.35,38.28,38.34,2878300.0,29.2434,29.2892,29.2357,29.2815,2878300.0
2014-07-14 10:30:00,38.34,38.39,38.34,38.38,3170700.0,29.2815,29.3197,29.2815,29.3121,3170700.0
2014-07-14 11:00:00,38.38,38.39,38.36,38.39,934700.0,29.3121,29.3197,29.2968,29.3197,934700.0
2014-07-14 11:30:00,38.39,38.39,38.35,38.35,278500.0,29.3197,29.3197,29.2892,29.2892,278500.0
2014-07-14 12:00:00,38.35,38.36,38.34,38.35,244300.0,29.2892,29.2968,29.2815,29.2892,244300.0
2014-07-14 12:30:00,38.35,38.36,38.34,38.35,813400.0,29.2892,29.2968,29.2815,29.2892,813400.0
2014-07-14 13:00:00,38.35,38.38,38.34,38.37,182100.0,29.2892,29.3121,29.2815,29.3045,182100.0
2014-07-14 13:30:00,38.38,38.39,38.35,38.36,267000.0,29.3121,29.3197,29.2892,29.2968,267000.0
2014-07-14 14:00:00,38.36,38.36,38.33,38.35,169300.0,29.2968,29.2968,29.2739,29.2892,169300.0
2014-07-14 14:30:00,38.35,38.4,38.34,38.4,774000.0,29.2892,29.3274,29.2815,29.3274,774000.0
2014-07-14 15:00:00,38.4,38.41,38.39,38.4,1001400.0,29.3274,29.335,29.3197,29.3274,1001400.0
2014-07-14 15:30:00,38.4,38.42,38.38,38.4,3805200.0,29.3274,29.3426,29.3121,29.3274,3805200.0
2014-07-15 09:30:00,38.37,38.44,38.35,38.38,1845500.0,29.3045,29.3579,29.2892,29.3121,1845500.0
2014-07-15 10:00:00,38.39,38.44,38.33,38.35,2279300.0,29.3197,29.3579,29.2739,29.2892,2279300.0
2014-07-15 10:30:00,38.35,38.37,38.19,38.25,1652900.0,29.2892,29.3045,29.167,29.2128,1652900.0
2014-07-15 11:00:00,38.25,38.27,38.22,38.23,1080500.0,29.2128,29.2281,29.1899,29.1975,1080500.0
2014-07-15 11:30:00,38.23,38.24,38.16,38.17,604000.0,29.1975,29.2052,29.1441,29.1517,604000.0
2014-07-15 12:00:00,38.17,38.27,38.15,38.25,619000.0,29.1517,29.2281,29.1364,29.2128,619000.0
2014-07-15 12:30:00,38.25,38.31,38.25,38.29,265900.0,29.2128,29.2586,29.2128,29.2434,265900.0
2014-07-15 13:00:00,38.29,38.41,38.29,38.35,503100.0,29.2434,29.335,29.2434,29.2892,503100.0
2014-07-15 13:30:00,38.36,38.38,38.33,38.34,205300.0,29.2968,29.3121,29.2739,29.2815,205300.0
2014-07-15 14:00:00,38.35,38.49,38.35,38.45,1107100.0,29.2892,29.3961,29.2892,29.3656,1107100.0
2014-07-15 14:30:00,38.45,38.46,38.43,38.44,457000.0,29.3656,29.3732,29.3503,29.3579,457000.0
2014-07-15 15:00:00,38.44,38.45,38.38,38.41,364800.0,29.3579,29.3656,29.3121,29.335,364800.0
2014-07-15 15:30:00,38.4,38.42,38.36,38.39,1938600.0,29.3274,29.3426,29.2968,29.3197,1938600.0
2014-07-16 09:30:00,38.46,38.54,38.44,38.45,2205100.0,29.3732,29.4343,29.3579,29.3656,2205100.0
2014-07-16 10:00:00,38.45,38.48,38.41,38.41,1037300.0,29.3656,29.3885,29.335,29.335,1037300.0
2014-07-16 10:30:00,38.42,38.43,38.4,38.42,794600.0,29.3426,29.3503,29.3274,29.3426,794600.0
2014-07-16 11:00:00,38.42,38.48,38.42,38.47,313900.0,29.3426,29.3885,29.3426,29.3808,313900.0
2014-07-16 11:30:00,38.46,38.47,38.42,38.43,414400.0,29.3732,29.3808,29.3426,29.3503,414400.0
2014-07-16 12:00:00,38.42,38.51,38.42,38.5,871000.0,29.3426,29.4114,29.3426,29.4037,871000.0
2014-07-16 12:30:00,38.5,38.57,38.48,38.52,1089700.0,29.4037,29.4572,29.3885,29.419,1089700.0
2014-07-16 13:00:00,38.52,38.53,38.49,38.53,265200.0,29.419,29.4266,29.3961,29.4266,265200.0
2014-07-16 13:30:00,38.52,38.53,38.49,38.52,176300.0,29.419,29.4266,29.3961,29.419,176300.0
2014-07-16 14:00:00,38.51,38.54,38.51,38.54,193300.0,29.4114,29.4343,29.4114,29.4343,193300.0
2014-07-16 14:30:00,38.53,38.55,38.52,38.53,182400.0,29.4266,29.4419,29.419,29.4266,182400.0
2014-07-16 15:00:00,38.54,38.54,38.51,38.52,201700.0,29.4343,29.4343,29.4114,29.419,201700.0
2014-07-16 15:30:00,38.52,38.53,38.49,38.52,950700.0,29.419,29.4266,29.3961,29.419,950700.0
2014-07-17 09:30:00,38.22,38.24,38.14,38.2,2260300.0,29.1899,29.2052,29.1288,29.1746,2260300.0
2014-07-17 10:00:00,38.2,38.26,38.17,38.22,997800.0,29.1746,29.2204,29.1517,29.1899,997800.0
2014-07-17 10:30:00,38.22,38.29,38.2,38.29,688500.0,29.1899,29.2434,29.1746,29.2434,688500.0
2014-07-17 11:00:00,38.28,38.3,38.16,38.18,1403600.0,29.2357,29.251,29.1441,29.1593,1403600.0
2014-07-17 11:30:00,38.18,38.26,38.13,38.15,935700.0,29.1593,29.2204,29.1212,29.1364,935700.0
2014-07-17 12:00:00,38.15,38.16,38.06,38.15,892500.0,29.1364,29.1441,29.0677,29.1364,892500.0
2014-07-17 12:30:00,38.14,38.19,38.11,38.19,917100.0,29.1288,29.167,29.1059,29.167,917100.0
2014-07-17 13:00:00,38.19,38.26,38.15,38.15,589000.0,29.167,29.2204,29.1364,29.1364,589000.0
2014-07-17 13:30:00,38.16,38.2,38.08,38.12,555200.0,29.1441,29.1746,29.083,29.1135,555200.0
2014-07-17 14:00:00,38.12,38.13,38.05,38.09,473700.0,29.1135,29.1212,29.0601,29.0906,473700.0
2014-07-17 14:30:00,38.09,38.14,38.08,38.11,471300.0,29.0906,29.1288,29.083,29.1059,471300.0
2014-07-17 15:00:00,38.11,38.11,38.0,38.0,955100.0,29.1059,29.1059,29.0219,29.0219,955100.0
2014-07-17 15:30:00,38.0,38.02,37.91,38.0,3645400.0,29.0219,29.0371,28.9531,29.0219,3645400.0
2014-07-18 09:30:00,38.24,38.33,38.19,38.24,1178400.0,29.2052,29.2739,29.167,29.2052,1178400.0
2014-07-18 10:00:00,38.25,38.28,38.23,38.27,342000.0,29.2128,29.2357,29.1975,29.2281,342000.0
2014-07-18 10:30:00,38.27,38.35,38.25,38.34,617200.0,29.2281,29.2892,29.2128,29.2815,617200.0
2014-07-18 11:00:00,38.34,38.41,38.3,38.31,433100.0,29.2815,29.335,29.251,29.2586,433100.0
2014-07-18 11:30:00,38.3,38.4,38.29,38.37,1053000.0,29.251,29.3274,29.2434,29.3045,1053000.0
2014-07-18 12:00:00,38.37,38.38,38.3,38.34,745800.0,29.3045,29.3121,29.251,29.2815,745800.0
2014-07-18 12:30:00,38.34,38.34,38.29,38.32,650400.0,29.2815,29.2815,29.2434,29.2663,650400.0
2014-07-18 13:00:00,38.31,38.31,38.24,38.26,215900.0,29.2586,29.2586,29.2052,29.2204,215900.0
2014-07-18 13:30:00,38.26,38.27,38.21,38.26,391500.0,29.2204,29.2281,29.1823,29.2204,391500.0
2014-07-18 14:00:00,38.26,38.32,38.23,38.31,214900.0,29.2204,29.2663,29.1975,29.2586,214900.0
2014-07-18 14:30:00,38.32,38.32,38.26,38.27,297500.0,29.2663,29.2663,29.2204,29.2281,297500.0
2014-07-18 15:00:00,38.28,38.31,38.27,38.31,759200.0,29.2357,29.2586,29.2281,29.2586,759200.0
2014-07-18 15:30:00,38.3,38.31,38.23,38.25,1600200.0,29.251,29.2586,29.1975,29.2128,1600200.0
2014-07-21 09:30:00,37.9,37.98,37.84,37.95,1132100.0,28.9455,29.0066,28.8997,28.9837,1132100.0
2014-07-21 10:00:00,37.95,38.0,37.91,37.99,783700.0,28.9837,29.0219,28.9531,29.0142,783700.0
2014-07-21 10:30:00,37.99,37.99,37.92,37.92,466900.0,29.0142,29.0142,28.9608,28.9608,466900.0
2014-07-21 11:00:00,37.92,38.0,37.85,38.0,479600.0,28.9608,29.0219,28.9073,29.0219,479600.0
2014-07-21 11:30:00,38.0,38.06,37.99,38.04,742900.0,29.0219,29.0677,29.0142,29.0524,742900.0
2014-07-21 12:00:00,38.04,38.06,38.03,38.04,384300.0,29.0524,29.0677,29.0448,29.0524,384300.0
2014-07-21 12:30:00,38.04,38.08,38.03,38.07,381300.0,29.0524,29.083,29.0448,29.0753,381300.0
2014-07-21 13:00:00,38.07,38.17,38.06,38.16,2667400.0,29.0753,29.1517,29.0677,29.1441,2667400.0
2014-07-21 13:30:00,38.16,38.21,38.16,38.18,2110800.0,29.1441,29.1823,29.1441,29.1593,2110800.0
2014-07-21 14:00:00,38.19,38.24,38.19,38.21,679000.0,29.167,29.2052,29.167,29.1823,679000.0
2014-07-21 14:30:00,38.2,38.24,38.19,38.24,598300.0,29.1746,29.2052,29.167,29.2052,598300.0
2014-07-21 15:00:00,38.24,38.25,38.18,38.23,816100.0,29.2052,29.2128,29.1593,29.1975,816100.0
2014-07-21 15:30:00,38.22,38.24,38.18,38.21,1483800.0,29.1899,29.2052,29.1593,29.1823,1483800.0
2014-07-22 09:30:00,39.1,39.1,39.0,39.03,1842200.0,29.862,29.862,29.7856,29.8085,1842200.0
2014-07-22 10:00:00,39.03,39.04,38.98,39.0,1049800.0,29.8085,29.8162,29.7703,29.7856,1049800.0
2014-07-22 10:30:00,39.0,39.05,38.98,39.03,1038000.0,29.7856,29.8238,29.7703,29.8085,1038000.0
2014-07-22 11:00:00,39.03,39.05,39.0,39.03,951600.0,29.8085,29.8238,29.7856,29.8085,951600.0
2014-07-22 11:30:00,39.02,39.06,39.01,39.06,725900.0,29.8009,29.8314,29.7932,29.8314,725900.0
2014-07-22 12:00:00,39.05,39.1,39.05,39.07,388800.0,29.8238,29.862,29.8238,29.8391,388800.0
2014-07-22 12:30:00,39.07,39.07,39.04,39.05,230700.0,29.8391,29.8391,29.8162,29.8238,230700.0
2014-07-22 13:00:00,39.05,39.07,39.04,39.07,252100.0,29.8238,29.8391,29.8162,29.8391,252100.0
2014-07-22 13:30:00,39.07,39.11,39.05,39.1,648700.0,29.8391,29.8696,29.8238,29.862,648700.0
2014-07-22 14:00:00,39.1,39.12,39.08,39.12,543400.0,29.862,29.8773,29.8467,29.8773,543400.0
2014-07-22 14:30:00,39.12,39.13,39.05,39.1,2724200.0,29.8773,29.8849,29.8238,29.862,2724200.0
2014-07-22 15:00:00,39.1,39.13,39.08,39.08,729400.0,29.862,29.8849,29.8467,29.8467,729400.0
2014-07-22 15:30:00,39.09,39.11,39.04,39.05,2996600.0,29.8543,29.8696,29.8162,29.8238,2996600.0
2014-07-23 09:30:00,39.62,39.64,39.49,39.52,2247800.0,30.2591,30.2744,30.1598,30.1827,2247800.0
2014-07-23 10:00:00,39.52,39.59,39.51,39.57,1410600.0,30.1827,30.2362,30.1751,30.2209,1410600.0
2014-07-23 10:30:00,39.57,39.62,39.56,39.58,2177800.0,30.2209,30.2591,30.2133,30.2286,2177800.0
2014-07-23 11:00:00,39.58,39.62,39.56,39.56,1476200.0,30.2286,30.2591,30.2133,30.2133,1476200.0
2014-07-23 11:30:00,39.56,39.62,39.55,39.62,793000.0,30.2133,30.2591,30.2057,30.2591,793000.0
2014-07-23 12:00:00,39.62,39.62,39.53,39.53,713600.0,30.2591,30.2591,30.1904,30.1904,713600.0
2014-07-23 12:30:00,39.53,39.6,39.52,39.59,662000.0,30.1904,30.2438,30.1827,30.2362,662000.0
2014-07-23 13:00:00,39.59,39.62,39.59,39.61,342600.0,30.2362,30.2591,30.2362,30.2515,342600.0
2014-07-23 13:30:00,39.62,39.64,39.58,39.64,536000.0,30.2591,30.2744,30.2286,30.2744,536000.0
2014-07-23 14:00:00,39.64,39.65,39.62,39.63,341600.0,30.2744,30.282,30.2591,30.2668,341600.0
2014-07-23 14:30:00,39.63,39.65,39.62,39.64,361000.0,30.2668,30.282,30.2591,30.2744,361000.0
2014-07-23 15:00:00,39.64,39.65,39.63,39.65,1163200.0,30.2744,30.282,30.2668,30.282,1163200.0
2014-07-23 15:30:00,39.65,39.65,39.53,39.57,3365000.0,30.282,30.282,30.1904,30.2209,3365000.0
2014-07-24 09:30:00,40.03,40.08,39.99,40.03,2285800.0,30.5722,30.6104,30.5417,30.5722,2285800.0
2014-07-24 10:00:00,40.03,40.09,40.01,40.05,1346500.0,30.5722,30.6181,30.557,30.5875,1346500.0
2014-07-24 10:30:00,40.06,40.12,40.04,40.09,1393800.0,30.5952,30.641,30.5799,30.6181,1393800.0
2014-07-24 11:00:00,40.1,40.17,40.09,40.15,995900.0,30.6257,30.6792,30.6181,30.6639,995900.0
2014-07-24 11:30:00,40.16,40.23,40.15,40.22,897200.0,30.6715,30.725,30.6639,30.7174,897200.0
2014-07-24 12:00:00,40.23,40.28,40.22,40.25,807900.0,30.725,30.7632,30.7174,30.7403,807900.0
2014-07-24 12:30:00,40.26,40.26,40.21,40.21,430600.0,30.7479,30.7479,30.7097,30.7097,430600.0
2014-07-24 13:00:00,40.22,40.23,40.13,40.23,653800.0,30.7174,30.725,30.6486,30.725,653800.0
2014-07-24 13:30:00,40.23,40.23,40.14,40.19,662400.0,30.725,30.725,30.6563,30.6944,662400.0
2014-07-24 14:00:00,40.19,40.2,40.14,40.2,744600.0,30.6944,30.7021,30.6563,30.7021,744600.0
2014-07-24 14:30:00,40.2,40.2,40.13,40.16,1473200.0,30.7021,30.7021,30.6486,30.6715,1473200.0
2014-07-24 15:00:00,40.16,40.16,40.07,40.09,2010100.0,30.6715,30.6715,30.6028,30.6181,2010100.0
2014-07-24 15:30:00,40.09,40.18,40.06,40.11,6180700.0,30.6181,30.6868,30.5952,30.6333,6180700.0
2014-07-25 09:30:00,40.16,40.23,40.13,40.16,2182500.0,30.6715,30.725,30.6486,30.6715,2182500.0
2014-07-25 10:00:00,40.16,40.2,40.15,40.18,2542200.0,30.6715,30.7021,30.6639,30.6868,2542200.0
2014-07-25 10:30:00,40.19,40.22,40.16,40.18,1244200.0,30.6944,30.7174,30.6715,30.6868,1244200.0
2014-07-25 11:00:00,40.18,40.18,40.05,40.09,794800.0,30.6868,30.6868,30.5875,30.6181,794800.0
2014-07-25 11:30:00,40.09,40.12,40.09,40.1,423200.0,30.6181,30.641,30.6181,30.6257,423200.0
2014-07-25 12:00:00,40.1,40.17,40.09,40.16,504000.0,30.6257,30.6792,30.6181,30.6715,504000.0
2014-07-25 12:30:00,40.17,40.26,40.16,40.25,674000.0,30.6792,30.7479,30.6715,30.7403,674000.0
2014-07-25 13:00:00,40.25,40.26,40.19,40.23,1129900.0,30.7403,30.7479,30.6944,30.725,1129900.0
2014-07-25 13:30:00,40.23,40.24,40.18,40.21,902800.0,30.725,30.7326,30.6868,30.7097,902800.0
2014-07-25 14:00:00,40.21,40.26,40.18,40.26,419000.0,30.7097,30.7479,30.6868,30.7479,419000.0
2014-07-25 14:30:00,40.26,40.27,40.2,40.21,454500.0,30.7479,30.7555,30.7021,30.7097,454500.0
2014-07-25 15:00:00,40.21,40.21,40.16,40.18,442900.0,30.7097,30.7097,30.6715,30.6868,442900.0
2014-07-25 15:30:00,40.18,40.21,40.15,40.18,2429400.0,30.6868,30.7097,30.6639,30.6868,2429400.0
2014-07-28 09:30:00,40.64,40.69,40.6,40.69,2153800.0,31.0381,31.0763,31.0076,31.0763,2153800.0
2014-07-28 10:00:00,40.69,40.69,40.6,40.65,1110700.0,31.0763,31.0763,31.0076,31.0458,1110700.0
2014-07-28 10:30:00,40.65,40.7,40.64,40.67,1162700.0,31.0458,31.084,31.0381,31.061,1162700.0
2014-07-28 11:00:00,40.68,40.81,40.66,40.8,1309900.0,31.0687,31.168,31.0534,31.1603,1309900.0
2014-07-28 11:30:00,40.81,40.88,40.8,40.85,1139000.0,31.168,31.2214,31.1603,31.1985,1139000.0
2014-07-28 12:00:00,40.86,40.86,40.81,40.83,626000.0,31.2061,31.2061,31.168,31.1832,626000.0
2014-07-28 12:30:00,40.84,40.92,40.84,40.91,521000.0,31.1909,31.252,31.1909,31.2443,521000.0
2014-07-28 13:00:00,40.91,40.95,40.9,40.95,408700.0,31.2443,31.2749,31.2367,31.2749,408700.0
2014-07-28 13:30:00,40.95,40.97,40.92,40.95,551400.0,31.2749,31.2902,31.252,31.2749,551400.0
2014-07-28 14:00:00,40.94,40.95,40.9,40.9,642900.0,31.2672,31.2749,31.2367,31.2367,642900.0
2014-07-28 14:30:00,40.9,40.92,40.89,40.9,940300.0,31.2367,31.252,31.2291,31.2367,940300.0
2014-07-28 15:00:00,40.9,40.94,40.89,40.92,1366400.0,31.2367,31.2672,31.2291,31.252,1366400.0
2014-07-28 15:30:00,40.92,41.08,40.9,41.05,6983100.0,31.252,31.3742,31.2367,31.3513,6983100.0
2014-07-29 09:30:00,41.23,41.3,41.16,41.23,2726700.0,31.4887,31.5422,31.4353,31.4887,2726700.0
2014-07-29 10:00:00,41.23,41.23,41.15,41.2,1582400.0,31.4887,31.4887,31.4276,31.4658,1582400.0
2014-07-29 10:30:00,41.19,41.25,41.19,41.23,1507500.0,31.4582,31.504,31.4582,31.4887,1507500.0
2014-07-29 11:00:00,41.23,41.23,41.1,41.13,733400.0,31.4887,31.4887,31.3894,31.4124,733400.0
2014-07-29 11:30:00,41.12,41.12,41.04,41.07,947200.0,31.4047,31.4047,31.3436,31.3665,947200.0
2014-07-29 12:00:00,41.08,41.13,41.07,41.1,741200.0,31.3742,31.4124,31.3665,31.3894,741200.0
2014-07-29 12:30:00,41.1,41.14,41.1,41.14,365600.0,31.3894,31.42,31.3894,31.42,365600.0
2014-07-29 13:00:00,41.14,41.15,41.11,41.15,284100.0,31.42,31.4276,31.3971,31.4276,284100.0
2014-07-29 13:30:00,41.15,41.15,41.11,41.13,455100.0,31.4276,31.4276,31.3971,31.4124,455100.0
2014-07-29 14:00:00,41.13,41.15,41.09,41.12,1142900.0,31.4124,31.4276,31.3818,31.4047,1142900.0
2014-07-29 14:30:00,41.12,41.13,41.06,41.07,914700.0,31.4047,31.4124,31.3589,31.3665,914700.0
2014-07-29 15:00:00,41.07,41.12,41.04,41.05,811200.0,31.3665,31.4047,31.3436,31.3513,811200.0
2014-07-29 15:30:00,41.05,41.06,40.95,40.95,2541300.0,31.3513,31.3589,31.2749,31.2749,2541300.0
2014-07-30 09:30:00,41.07,41.18,40.98,41.05,2975000.0,31.3665,31.4505,31.2978,31.3513,2975000.0
2014-07-30 10:00:00,41.05,41.06,40.96,40.98,796600.0,31.3513,31.3589,31.2825,31.2978,796600.0
2014-07-30 10:30:00,40.98,41.0,40.91,40.94,532000.0,31.2978,31.3131,31.2443,31.2672,532000.0
2014-07-30 11:00:00,40.94,40.94,40.75,40.84,1374200.0,31.2672,31.2672,31.1221,31.1909,1374200.0
2014-07-30 11:30:00,40.84,40.85,40.7,40.71,547000.0,31.1909,31.1985,31.084,31.0916,547000.0
2014-07-30 12:00:00,40.71,40.73,40.67,40.7,486100.0,31.0916,31.1069,31.061,31.084,486100.0
2014-07-30 12:30:00,40.71,40.72,40.64,40.64,681000.0,31.0916,31.0992,31.0381,31.0381,681000.0
2014-07-30 13:00:00,40.65,40.65,40.55,40.57,592800.0,31.0458,31.0458,30.9694,30.9847,592800.0
2014-07-30 13:30:00,40.56,40.64,40.54,40.61,1310000.0,30.977,31.0381,30.9618,31.0152,1310000.0
2014-07-30 14:00:00,40.62,40.81,40.54,40.72,1526500.0,31.0229,31.168,30.9618,31.0992,1526500.0
2014-07-30 14:30:00,40.73,40.75,40.53,40.55,1298700.0,31.1069,31.1221,30.9541,30.9694,1298700.0
2014-07-30 15:00:00,40.55,40.68,40.54,40.68,915400.0,30.9694,31.0687,30.9618,31.0687,915400.0
2014-07-30 15:30:00,40.68,40.77,40.66,40.72,2331600.0,31.0687,31.1374,31.0534,31.0992,2331600.0
2014-07-31 09:30:00,40.8,40.91,40.76,40.82,2638300.0,31.1603,31.2443,31.1298,31.1756,2638300.0
2014-07-31 10:00:00,40.82,40.89,40.8,40.83,1146200.0,31.1756,31.2291,31.1603,31.1832,1146200.0
2014-07-31 10:30:00,40.84,40.85,40.63,40.65,1679700.0,31.1909,31.1985,31.0305,31.0458,1679700.0
2014-07-31 11:00:00,40.65,40.67,40.51,40.54,2513900.0,31.0458,31.061,30.9388,30.9618,2513900.0
2014-07-31 11:30:00,40.55,40.59,40.44,40.45,2810300.0,30.9694,30.9999,30.8854,30.893,2810300.0
2014-07-31 12:00:00,40.44,40.51,40.39,40.39,2555700.0,30.8854,30.9388,30.8472,30.8472,2555700.0
2014-07-31 12:30:00,40.39,40.47,40.36,40.43,2333100.0,30.8472,30.9083,30.8243,30.8777,2333100.0
2014-07-31 13:00:00,40.43,40.45,40.41,40.44,644900.0,30.8777,30.893,30.8625,30.8854,644900.0
2014-07-31 13:30:00,40.45,40.56,40.45,40.56,884900.0,30.893,30.977,30.893,30.977,884900.0
2014-07-31 14:00:00,40.56,40.63,40.54,40.61,900300.0,30.977,31.0305,30.9618,31.0152,900300.0
2014-07-31 14:30:00,40.61,40.62,40.46,40.47,755600.0,31.0152,31.0229,30.9007,30.9083,755600.0
2014-07-31 15:00:00,40.47,40.54,40.46,40.48,939500.0,30.9083,30.9618,30.9007,30.9159,939500.0
2014-07-31 15:30:00,40.47,40.55,40.44,40.46,4395100.0,30.9083,30.9694,30.8854,30.9007,4395100.0
2014-08-01 09:30:00,40.5,40.85,40.5,40.77,3387300.0,30.9312,31.1985,30.9312,31.1374,3387300.0
2014-08-01 10:00:00,40.77,40.86,40.62,40.74,1957600.0,31.1374,31.2061,31.0229,31.1145,1957600.0
2014-08-01 10:30:00,40.73,40.75,40.67,40.69,1059100.0,31.1069,31.1221,31.061,31.0763,1059100.0
2014-08-01 11:00:00,40.68,40.7,40.56,40.6,733800.0,31.0687,31.084,30.977,31.0076,733800.0
2014-08-01 11:30:00,40.6,40.63,40.43,40.43,2407000.0,31.0076,31.0305,30.8777,30.8777,2407000.0
2014-08-01 12:00:00,40.44,40.54,40.41,40.49,1209500.0,30.8854,30.9618,30.8625,30.9236,1209500.0
2014-08-01 12:30:00,40.48,40.54,40.45,40.51,829200.0,30.9159,30.9618,30.893,30.9388,829200.0
2014-08-01 13:00:00,40.51,40.65,40.44,40.64,1051100.0,30.9388,31.0458,30.8854,31.0381,1051100.0
2014-08-01 13:30:00,40.65,40.68,40.59,40.68,646100.0,31.0458,31.0687,30.9999,31.0687,646100.0
2014-08-01 14:00:00,40.67,40.8,40.67,40.74,896800.0,31.061,31.1603,31.061,31.1145,896800.0
2014-08-01 14:30:00,40.75,40.86,40.74,40.77,1148300.0,31.1221,31.2061,31.1145,31.1374,1148300.0
2014-08-01 15:00:00,40.77,40.82,40.74,40.77,897700.0,31.1374,31.1756,31.1145,31.1374,897700.0
2014-08-01 15:30:00,40.78,40.78,40.64,40.69,2232200.0,31.145,31.145,31.0381,31.0763,2232200.0
2014-08-04 09:30:00,41.03,41.05,40.88,40.91,1741400.0,31.336,31.3513,31.2214,31.2443,1741400.0
2014-08-04 10:00:00,40.91,40.92,40.85,40.9,1748000.0,31.2443,31.252,31.1985,31.2367,1748000.0
2014-08-04 10:30:00,40.9,40.93,40.82,40.84,1473200.0,31.2367,31.2596,31.1756,31.1909,1473200.0
2014-08-04 11:00:00,40.83,40.92,40.8,40.91,766300.0,31.1832,31.252,31.1603,31.2443,766300.0
2014-08-04 11:30:00,40.91,40.94,40.87,40.91,434600.0,31.2443,31.2672,31.2138,31.2443,434600.0
2014-08-04 12:00:00,40.91,40.96,40.88,40.95,303400.0,31.2443,31.2825,31.2214,31.2749,303400.0
2014-08-04 12:30:00,40.95,40.97,40.92,40.93,286400.0,31.2749,31.2902,31.252,31.2596,286400.0
2014-08-04 13:00:00,40.93,40.97,40.92,40.95,336100.0,31.2596,31.2902,31.252,31.2749,336100.0
2014-08-04 13:30:00,40.95,41.05,40.95,41.02,644300.0,31.2749,31.3513,31.2749,31.3283,644300.0
2014-08-04 14:00:00,41.02,41.06,41.01,41.04,879200.0,31.3283,31.3589,31.3207,31.3436,879200.0
2014-08-04 14:30:00,41.04,41.11,41.03,41.06,1386500.0,31.3436,31.3971,31.336,31.3589,1386500.0
2014-08-04 15:00:00,41.07,41.1,41.03,41.09,1070600.0,31.3665,31.3894,31.336,31.3818,1070600.0
2014-08-04 15:30:00,41.09,41.13,41.06,41.07,2382400.0,31.3818,31.4124,31.3589,31.3665,2382400.0
2014-08-05 09:30:00,40.66,40.77,40.47,40.57,3301000.0,31.0534,31.1374,30.9083,30.9847,3301000.0
2014-08-05 10:00:00,40.57,40.6,40.5,40.55,2287200.0,30.9847,31.0076,30.9312,30.9694,2287200.0
2014-08-05 10:30:00,40.54,40.68,40.53,40.66,1268400.0,30.9618,31.0687,30.9541,31.0534,1268400.0
2014-08-05 11:00:00,40.65,40.7,40.61,40.63,744900.0,31.0458,31.084,31.0152,31.0305,744900.0
2014-08-05 11:30:00,40.63,40.65,40.57,40.58,607300.0,31.0305,31.0458,30.9847,30.9923,607300.0
2014-08-05 12:00:00,40.58,40.65,40.56,40.62,441400.0,30.9923,31.0458,30.977,31.0229,441400.0
2014-08-05 12:30:00,40.62,40.67,40.59,40.67,378600.0,31.0229,31.061,30.9999,31.061,378600.0
2014-08-05 13:00:00,40.66,40.8,40.62,40.79,585500.0,31.0534,31.1603,31.0229,31.1527,585500.0
2014-08-05 13:30:00,40.79,40.79,40.5,40.5,1078100.0,31.1527,31.1527,30.9312,30.9312,1078100.0
2014-08-05 14:00:00,40.5,40.52,40.38,40.52,674300.0,30.9312,30.9465,30.8396,30.9465,674300.0
2014-08-05 14:30:00,40.52,40.6,40.5,40.52,1036300.0,30.9465,31.0076,30.9312,30.9465,1036300.0
2014-08-05 15:00:00,40.52,40.55,40.46,40.53,1379600.0,30.9465,30.9694,30.9007,30.9541,1379600.0
2014-08-05 15:30:00,40.54,40.59,40.48,40.48,2701900.0,30.9618,30.9999,30.9159,30.9159,2701900.0
2014-08-06 09:30:00,40.24,40.27,40.19,40.22,3198300.0,30.7326,30.7555,30.6944,30.7174,3198300.0
2014-08-06 10:00:00,40.21,40.33,40.21,40.31,2199800.0,30.7097,30.8014,30.7097,30.7861,2199800.0
2014-08-06 10:30:00,40.31,40.35,40.22,40.34,1258600.0,30.7861,30.8166,30.7174,30.809,1258600.0
2014-08-06 11:00:00,40.34,40.39,40.2,40.2,1529600.0,30.809,30.8472,30.7021,30.7021,1529600.0
2014-08-06 11:30:00,40.2,40.34,40.2,40.32,806400.0,30.7021,30.809,30.7021,30.7937,806400.0
2014-08-06 12:00:00,40.32,40.35,40.25,40.29,491400.0,30.7937,30.8166,30.7403,30.7708,491400.0
2014-08-06 12:30:00,40.29,40.33,40.23,40.25,541100.0,30.7708,30.8014,30.725,30.7403,541100.0
2014-08-06 13:00:00,40.25,40.27,40.2,40.22,542700.0,30.7403,30.7555,30.7021,30.7174,542700.0
2014-08-06 13:30:00,40.23,40.25,40.18,40.18,572200.0,30.725,30.7403,30.6868,30.6868,572200.0
2014-08-06 14:00:00,40.18,40.23,40.17,40.23,816300.0,30.6868,30.725,30.6792,30.725,816300.0
2014-08-06 14:30:00,40.23,40.24,40.14,40.23,1029600.0,30.725,30.7326,30.6563,30.725,1029600.0
2014-08-06 15:00:00,40.23,40.26,40.16,40.19,594500.0,30.725,30.7479,30.6715,30.6944,594500.0
2014-08-06 15:30:00,40.18,40.24,40.15,40.2,1972600.0,30.6868,30.7326,30.6639,30.7021,1972600.0
2014-08-07 09:30:00,40.12,40.18,39.93,40.01,3061600.0,30.641,30.6868,30.4959,30.557,3061600.0
2014-08-07 10:00:00,40.01,40.04,39.93,40.03,2566400.0,30.557,30.5799,30.4959,30.5722,2566400.0
2014-08-07 10:30:00,40.03,40.09,39.95,40.03,1611500.0,30.5722,30.6181,30.5112,30.5722,1611500.0
2014-08-07 11:00:00,40.02,40.05,39.91,40.03,852800.0,30.5646,30.5875,30.4806,30.5722,852800.0
2014-08-07 11:30:00,40.04,40.06,39.86,39.89,1411400.0,30.5799,30.5952,30.4424,30.4653,1411400.0
2014-08-07 12:00:00,39.89,39.93,39.83,39.84,983700.0,30.4653,30.4959,30.4195,30.4271,983700.0
2014-08-07 12:30:00,39.84,39.89,39.74,39.8,1150200.0,30.4271,30.4653,30.3508,30.3966,1150200.0
2014-08-07 13:00:00,39.8,39.89,39.8,39.85,797100.0,30.3966,30.4653,30.3966,30.4348,797100.0
2014-08-07 13:30:00,39.85,39.92,39.84,39.92,457700.0,30.4348,30.4882,30.4271,30.4882,457700.0
2014-08-07 14:00:00,39.92,39.92,39.84,39.85,353600.0,30.4882,30.4882,30.4271,30.4348,353600.0
2014-08-07 14:30:00,39.85,39.86,39.79,39.8,650300.0,30.4348,30.4424,30.389,30.3966,650300.0
2014-08-07 15:00:00,39.8,39.82,39.72,39.77,1903200.0,30.3966,30.4119,30.3355,30.3737,1903200.0
2014-08-07 15:30:00,39.78,39.9,39.78,39.87,2603800.0,30.3813,30.473,30.3813,30.4501,2603800.0
2014-08-08 09:30:00,40.22,40.25,40.09,40.19,1754100.0,30.7174,30.7403,30.6181,30.6944,1754100.0
2014-08-08 10:00:00,40.2,40.27,40.15,40.18,1644200.0,30.7021,30.7555,30.6639,30.6868,1644200.0
2014-08-08 10:30:00,40.18,40.33,40.16,40.27,1795500.0,30.6868,30.8014,30.6715,30.7555,1795500.0
2014-08-08 11:00:00,40.27,40.37,40.26,40.32,1623600.0,30.7555,30.8319,30.7479,30.7937,1623600.0
2014-08-08 11:30:00,40.32,40.37,40.3,40.34,459200.0,30.7937,30.8319,30.7785,30.809,459200.0
2014-08-08 12:00:00,40.34,40.35,40.27,40.29,595400.0,30.809,30.8166,30.7555,30.7708,595400.0
2014-08-08 12:30:00,40.29,40.32,40.26,40.28,806800.0,30.7708,30.7937,30.7479,30.7632,806800.0
2014-08-08 13:00:00,40.27,40.45,40.26,40.45,1218700.0,30.7555,30.893,30.7479,30.893,1218700.0
2014-08-08 13:30:00,40.45,40.52,40.42,40.44,932600.0,30.893,30.9465,30.8701,30.8854,932600.0
2014-08-08 14:00:00,40.45,40.52,40.45,40.52,479000.0,30.893,30.9465,30.893,30.9465,479000.0
2014-08-08 14:30:00,40.52,40.53,40.47,40.48,460100.0,30.9465,30.9541,30.9083,30.9159,460100.0
2014-08-08 15:00:00,40.48,40.51,40.43,40.51,744600.0,30.9159,30.9388,30.8777,30.9388,744600.0
2014-08-08 15:30:00,40.51,40.57,40.46,40.48,3843300.0,30.9388,30.9847,30.9007,30.9159,3843300.0
2014-08-11 09:30:00,40.82,41.0,40.81,41.0,2788100.0,31.1756,31.3131,31.168,31.3131,2788100.0
2014-08-11 10:00:00,41.0,41.0,40.91,40.93,975700.0,31.3131,31.3131,31.2443,31.2596,975700.0
2014-08-11 10:30:00,40.92,41.01,40.9,40.98,1076900.0,31.252,31.3207,31.2367,31.2978,1076900.0
2014-08-11 11:00:00,40.98,41.06,40.97,41.05,865400.0,31.2978,31.3589,31.2902,31.3513,865400.0
2014-08-11 11:30:00,41.05,41.06,41.01,41.03,727900.0,31.3513,31.3589,31.3207,31.336,727900.0
2014-08-11 12:00:00,41.04,41.09,41.01,41.07,513300.0,31.3436,31.3818,31.3207,31.3665,513300.0
2014-08-11 12:30:00,41.07,41.1,41.05,41.08,821200.0,31.3665,31.3894,31.3513,31.3742,821200.0
2014-08-11 13:00:00,41.07,41.12,41.05,41.07,562500.0,31.3665,31.4047,31.3513,31.3665,562500.0
2014-08-11 13:30:00,41.07,41.11,41.02,41.06,627700.0,31.3665,31.3971,31.3283,31.3589,627700.0
2014-08-11 14:00:00,41.05,41.08,41.02,41.05,451100.0,31.3513,31.3742,31.3283,31.3513,451100.0
2014-08-11 14:30:00,41.04,41.1,41.0,41.07,796100.0,31.3436,31.3894,31.3131,31.3665,796100.0
2014-08-11 15:00:00,41.06,41.12,41.06,41.06,793900.0,31.3589,31.4047,31.3589,31.3589,793900.0
2014-08-11 15:30:00,41.07,41.07,41.0,41.01,3842300.0,31.3665,31.3665,31.3131,31.3207,3842300.0
2014-08-12 09:30:00,40.85,40.92,40.73,40.9,1839200.0,31.1985,31.252,31.1069,31.2367,1839200.0
2014-08-12 10:00:00,40.9,40.9,40.8,40.85,1518600.0,31.2367,31.2367,31.1603,31.1985,1518600.0
2014-08-12 10:30:00,40.85,40.87,40.81,40.83,848900.0,31.1985,31.2138,31.168,31.1832,848900.0
2014-08-12 11:00:00,40.83,40.84,40.75,40.83,864300.0,31.1832,31.1909,31.1221,31.1832,864300.0
2014-08-12 11:30:00,40.83,40.86,40.81,40.82,440300.0,31.1832,31.2061,31.168,31.1756,440300.0
2014-08-12 12:00:00,40.82,40.87,40.79,40.85,340800.0,31.1756,31.2138,31.1527,31.1985,340800.0
2014-08-12 12:30:00,40.85,40.93,40.85,40.88,845800.0,31.1985,31.2596,31.1985,31.2214,845800.0
2014-08-12 13:00:00,40.88,40.96,40.88,40.95,737700.0,31.2214,31.2825,31.2214,31.2749,737700.0
2014-08-12 13:30:00,40.95,40.96,40.9,40.94,851300.0,31.2749,31.2825,31.2367,31.2672,851300.0
2014-08-12 14:00:00,40.94,40.95,40.86,40.88,491700.0,31.2672,31.2749,31.2061,31.2214,491700.0
2014-08-12 14:30:00,40.87,40.92,40.85,40.91,431700.0,31.2138,31.252,31.1985,31.2443,431700.0
2014-08-12 15:00:00,40.9,40.95,40.9,40.93,406100.0,31.2367,31.2749,31.2367,31.2596,406100.0
2014-08-12 15:30:00,40.92,40.99,40.92,40.97,2210700.0,31.252,31.3054,31.252,31.2902,2210700.0
2014-08-13 09:30:00,41.39,41.58,41.36,41.36,2416200.0,31.6109,31.756,31.588,31.588,2416200.0
2014-08-13 10:00:00,41.36,41.52,41.36,41.46,1620900.0,31.588,31.7102,31.588,31.6644,1620900.0
2014-08-13 10:30:00,41.46,41.53,41.45,41.51,1099800.0,31.6644,31.7178,31.6568,31.7026,1099800.0
2014-08-13 11:00:00,41.5,41.54,41.48,41.5,920300.0,31.6949,31.7255,31.6797,31.6949,920300.0
2014-08-13 11:30:00,41.5,41.56,41.48,41.5,1037100.0,31.6949,31.7408,31.6797,31.6949,1037100.0
2014-08-13 12:00:00,41.51,41.55,41.42,41.48,644400.0,31.7026,31.7331,31.6338,31.6797,644400.0
2014-08-13 12:30:00,41.49,41.53,41.47,41.51,274000.0,31.6873,31.7178,31.672,31.7026,274000.0
2014-08-13 13:00:00,41.51,41.53,41.47,41.5,377700.0,31.7026,31.7178,31.672,31.6949,377700.0
2014-08-13 13:30:00,41.5,41.51,41.43,41.45,338600.0,31.6949,31.7026,31.6415,31.6568,338600.0
2014-08-13 14:00:00,41.45,41.45,41.33,41.38,534600.0,31.6568,31.6568,31.5651,31.6033,534600.0
2014-08-13 14:30:00,41.39,41.4,41.33,41.34,352700.0,31.6109,31.6186,31.5651,31.5727,352700.0
2014-08-13 15:00:00,41.33,41.42,41.31,41.39,567900.0,31.5651,31.6338,31.5498,31.6109,567900.0
2014-08-13 15:30:00,41.39,41.48,41.37,41.47,1711100.0,31.6109,31.6797,31.5957,31.672,1711100.0
2014-08-14 09:30:00,41.03,41.1,40.96,41.09,1865000.0,31.336,31.3894,31.2825,31.3818,1865000.0
2014-08-14 10:00:00,41.09,41.1,41.04,41.08,1027800.0,31.3818,31.3894,31.3436,31.3742,1027800.0
2014-08-14 10:30:00,41.08,41.08,41.0,41.01,697600.0,31.3742,31.3742,31.3131,31.3207,697600.0
2014-08-14 11:00:00,41.02,41.1,41.01,41.05,1216000.0,31.3283,31.3894,31.3207,31.3513,1216000.0
2014-08-14 11:30:00,41.05,41.07,41.0,41.04,426800.0,31.3513,31.3665,31.3131,31.3436,426800.0
2014-08-14 12:00:00,41.04,41.05,41.0,41.02,435000.0,31.3436,31.3513,31.3131,31.3283,435000.0
2014-08-14 12:30:00,41.02,41.04,41.01,41.04,343200.0,31.3283,31.3436,31.3207,31.3436,343200.0
2014-08-14 13:00:00,41.04,41.04,40.99,41.0,438400.0,31.3436,31.3436,31.3054,31.3131,438400.0
2014-08-14 13:30:00,41.0,41.01,40.98,41.01,347600.0,31.3131,31.3207,31.2978,31.3207,347600.0
2014-08-14 14:00:00,41.0,41.01,40.97,41.0,468400.0,31.3131,31.3207,31.2902,31.3131,468400.0
2014-08-14 14:30:00,41.0,41.03,40.98,40.98,295300.0,31.3131,31.336,31.2978,31.2978,295300.0
2014-08-14 15:00:00,40.98,41.04,40.98,41.02,371400.0,31.2978,31.3436,31.2978,31.3283,371400.0
2014-08-14 15:30:00,41.03,41.05,40.99,41.03,1948800.0,31.336,31.3513,31.3054,31.336,1948800.0
2014-08-15 09:30:00,41.29,41.3,41.21,41.28,1057500.0,31.5346,31.5422,31.4735,31.5269,1057500.0
2014-08-15 10:00:00,41.28,41.29,41.21,41.23,821700.0,31.5269,31.5346,31.4735,31.4887,821700.0
2014-08-15 10:30:00,41.23,41.26,40.97,41.08,1979900.0,31.4887,31.5116,31.2902,31.3742,1979900.0
2014-08-15 11:00:00,41.07,41.16,40.96,40.96,1575800.0,31.3665,31.4353,31.2825,31.2825,1575800.0
2014-08-15 11:30:00,40.97,41.03,40.86,40.97,872200.0,31.2902,31.336,31.2061,31.2902,872200.0
2014-08-15 12:00:00,40.96,41.09,40.95,41.08,1702300.0,31.2825,31.3818,31.2749,31.3742,1702300.0
2014-08-15 12:30:00,41.08,41.12,41.0,41.01,773000.0,31.3742,31.4047,31.3131,31.3207,773000.0
2014-08-15 13:00:00,41.02,41.07,40.99,41.05,247700.0,31.3283,31.3665,31.3054,31.3513,247700.0
2014-08-15 13:30:00,41.05,41.05,40.98,41.01,365700.0,31.3513,31.3513,31.2978,31.3207,365700.0
2014-08-15 14:00:00,41.0,41.09,41.0,41.07,438300.0,31.3131,31.3818,31.3131,31.3665,438300.0
2014-08-15 14:30:00,41.08,41.09,41.0,41.01,542400.0,31.3742,31.3818,31.3131,31.3207,542400.0
2014-08-15 15:00:00,41.01,41.06,40.98,41.04,355300.0,31.3207,31.3589,31.2978,31.3436,355300.0
2014-08-15 15:30:00,41.05,41.11,41.02,41.06,2122200.0,31.3513,31.3971,31.3283,31.3589,2122200.0
2014-08-18 09:30:00,41.32,41.32,41.21,41.26,1011300.0,31.5575,31.5575,31.4735,31.5116,1011300.0
2014-08-18 10:00:00,41.27,41.3,41.23,41.27,1031300.0,31.5193,31.5422,31.4887,31.5193,1031300.0
2014-08-18 10:30:00,41.27,41.34,41.26,41.34,1211600.0,31.5193,31.5727,31.5116,31.5727,1211600.0
2014-08-18 11:00:00,41.34,41.4,41.33,41.34,914800.0,31.5727,31.6186,31.5651,31.5727,914800.0
2014-08-18 11:30:00,41.34,41.4,41.34,41.39,636900.0,31.5727,31.6186,31.5727,31.6109,636900.0
2014-08-18 12:00:00,41.39,41.42,41.39,41.39,617400.0,31.6109,31.6338,31.6109,31.6109,617400.0
2014-08-18 12:30:00,41.39,41.4,41.34,41.35,411300.0,31.6109,31.6186,31.5727,31.5804,411300.0
2014-08-18 13:00:00,41.35,41.39,41.35,41.38,234600.0,31.5804,31.6109,31.5804,31.6033,234600.0
2014-08-18 13:30:00,41.39,41.43,41.38,41.42,297500.0,31.6109,31.6415,31.6033,31.6338,297500.0
2014-08-18 14:00:00,41.42,41.43,41.37,41.39,297500.0,31.6338,31.6415,31.5957,31.6109,297500.0
2014-08-18 14:30:00,41.39,41.39,41.34,41.38,342300.0,31.6109,31.6109,31.5727,31.6033,342300.0
2014-08-18 15:00:00,41.38,41.41,41.37,41.37,646500.0,31.6033,31.6262,31.5957,31.5957,646500.0
2014-08-18 15:30:00,41.38,41.4,41.37,41.39,1943500.0,31.6033,31.6186,31.5957,31.6109,1943500.0
2014-08-19 09:30:00,41.37,41.44,41.36,41.39,687800.0,31.5957,31.6491,31.588,31.6109,687800.0
2014-08-19 10:00:00,41.39,41.44,41.37,41.42,625500.0,31.6109,31.6491,31.5957,31.6338,625500.0
2014-08-19 10:30:00,41.42,41.43,41.39,41.43,384600.0,31.6338,31.6415,31.6109,31.6415,384600.0
2014-08-19 11:00:00,41.43,41.43,41.37,41.37,199900.0,31.6415,31.6415,31.5957,31.5957,199900.0
2014-08-19 11:30:00,41.37,41.37,41.34,41.36,234600.0,31.5957,31.5957,31.5727,31.588,234600.0
2014-08-19 12:00:00,41.36,41.36,41.32,41.34,294000.0,31.588,31.588,31.5575,31.5727,294000.0
2014-08-19 12:30:00,41.34,41.36,41.33,41.33,294000.0,31.5727,31.588,31.5651,31.5651,294000.0
2014-08-19 13:00:00,41.33,41.34,41.32,41.33,212400.0,31.5651,31.5727,31.5575,31.5651,212400.0
2014-08-19 13:30:00,41.33,41.34,41.32,41.33,223300.0,31.5651,31.5727,31.5575,31.5651,223300.0
2014-08-19 14:00:00,41.33,41.38,41.32,41.38,500200.0,31.5651,31.6033,31.5575,31.6033,500200.0
2014-08-19 14:30:00,41.38,41.41,41.36,41.41,354900.0,31.6033,31.6262,31.588,31.6262,354900.0
2014-08-19 15:00:00,41.41,41.43,41.39,41.42,329300.0,31.6262,31.6415,31.6109,31.6338,329300.0
2014-08-19 15:30:00,41.42,41.43,41.4,41.42,1204300.0,31.6338,31.6415,31.6186,31.6338,1204300.0
2014-08-20 09:30:00,41.17,41.25,41.12,41.23,998500.0,31.4429,31.504,31.4047,31.4887,998500.0
2014-08-20 10:00:00,41.24,41.32,41.23,41.32,1005500.0,31.4964,31.5575,31.4887,31.5575,1005500.0
2014-08-20 10:30:00,41.32,41.34,41.28,41.3,662200.0,31.5575,31.5727,31.5269,31.5422,662200.0
2014-08-20 11:00:00,41.3,41.32,41.28,41.3,310900.0,31.5422,31.5575,31.5269,31.5422,310900.0
2014-08-20 11:30:00,41.31,41.33,41.28,41.29,394500.0,31.5498,31.5651,31.5269,31.5346,394500.0
2014-08-20 12:00:00,41.28,41.32,41.28,41.32,281700.0,31.5269,31.5575,31.5269,31.5575,281700.0
2014-08-20 12:30:00,41.31,41.33,41.3,41.3,101100.0,31.5498,31.5651,31.5422,31.5422,101100.0
2014-08-20 13:00:00,41.3,41.34,41.3,41.32,255200.0,31.5422,31.5727,31.5422,31.5575,255200.0
2014-08-20 13:30:00,41.33,41.34,41.3,41.3,349600.0,31.5651,31.5727,31.5422,31.5422,349600.0
2014-08-20 14:00:00,41.3,41.31,41.16,41.29,1268600.0,31.5422,31.5498,31.4353,31.5346,1268600.0
2014-08-20 14:30:00,41.29,41.36,41.29,41.32,677100.0,31.5346,31.588,31.5346,31.5575,677100.0
2014-08-20 15:00:00,41.33,41.34,41.28,41.3,376400.0,31.5651,31.5727,31.5269,31.5422,376400.0
2014-08-20 15:30:00,41.3,41.34,41.2,41.26,2226700.0,31.5422,31.5727,31.4658,31.5116,2226700.0
2014-08-21 09:30:00,40.95,40.97,40.88,40.94,1062000.0,31.2749,31.2902,31.2214,31.2672,1062000.0
2014-08-21 10:00:00,40.94,40.95,40.88,40.9,759000.0,31.2672,31.2749,31.2214,31.2367,759000.0
2014-08-21 10:30:00,40.91,40.93,40.83,40.84,1060000.0,31.2443,31.2596,31.1832,31.1909,1060000.0
2014-08-21 11:00:00,40.84,40.85,40.66,40.67,1133600.0,31.1909,31.1985,31.0534,31.061,1133600.0
2014-08-21 11:30:00,40.66,40.79,40.65,40.77,667500.0,31.0534,31.1527,31.0458,31.1374,667500.0
2014-08-21 12:00:00,40.77,40.79,40.72,40.73,336400.0,31.1374,31.1527,31.0992,31.1069,336400.0
2014-08-21 12:30:00,40.72,40.75,40.7,40.71,380400.0,31.0992,31.1221,31.084,31.0916,380400.0
2014-08-21 13:00:00,40.71,40.74,40.68,40.71,426800.0,31.0916,31.1145,31.0687,31.0916,426800.0
2014-08-21 13:30:00,40.71,40.73,40.7,40.73,558300.0,31.0916,31.1069,31.084,31.1069,558300.0
2014-08-21 14:00:00,40.73,40.73,40.7,40.7,411400.0,31.1069,31.1069,31.084,31.084,411400.0
2014-08-21 14:30:00,40.71,40.73,40.68,40.71,704600.0,31.0916,31.1069,31.0687,31.0916,704600.0
2014-08-21 15:00:00,40.72,40.75,40.68,40.73,958600.0,31.0992,31.1221,31.0687,31.1069,958600.0
2014-08-21 15:30:00,40.73,40.77,40.69,40.74,2536200.0,31.1069,31.1374,31.0763,31.1145,2536200.0
2014-08-22 09:30:00,41.05,41.05,40.93,41.04,864000.0,31.3513,31.3513,31.2596,31.3436,864000.0
2014-08-22 10:00:00,41.05,41.07,40.97,41.0,1012000.0,31.3513,31.3665,31.2902,31.3131,1012000.0
2014-08-22 10:30:00,41.01,41.04,40.82,40.84,1822500.0,31.3207,31.3436,31.1756,31.1909,1822500.0
2014-08-22 11:00:00,40.84,40.99,40.8,40.97,1439400.0,31.1909,31.3054,31.1603,31.2902,1439400.0
2014-08-22 11:30:00,40.98,40.98,40.86,40.88,303200.0,31.2978,31.2978,31.2061,31.2214,303200.0
2014-08-22 12:00:00,40.88,40.91,40.85,40.89,349900.0,31.2214,31.2443,31.1985,31.2291,349900.0
2014-08-22 12:30:00,40.89,40.94,40.87,40.87,603600.0,31.2291,31.2672,31.2138,31.2138,603600.0
2014-08-22 13:00:00,40.87,40.91,40.86,40.88,405200.0,31.2138,31.2443,31.2061,31.2214,405200.0
2014-08-22 13:30:00,40.88,40.99,40.88,40.92,424900.0,31.2214,31.3054,31.2214,31.252,424900.0
2014-08-22 14:00:00,40.92,40.94,40.89,40.9,368700.0,31.252,31.2672,31.2291,31.2367,368700.0
2014-08-22 14:30:00,40.9,40.91,40.85,40.85,429000.0,31.2367,31.2443,31.1985,31.1985,429000.0
2014-08-22 15:00:00,40.85,40.89,40.85,40.86,499800.0,31.1985,31.2291,31.1985,31.2061,499800.0
2014-08-22 15:30:00,40.86,40.88,40.83,40.88,1811800.0,31.2061,31.2214,31.1832,31.2214,1811800.0
2014-08-25 09:30:00,41.24,41.24,41.09,41.17,1137000.0,31.4964,31.4964,31.3818,31.4429,1137000.0
2014-08-25 10:00:00,41.18,41.19,41.15,41.16,665100.0,31.4505,31.4582,31.4276,31.4353,665100.0
2014-08-25 10:30:00,41.16,41.2,41.15,41.19,838800.0,31.4353,31.4658,31.4276,31.4582,838800.0
2014-08-25 11:00:00,41.19,41.2,41.15,41.18,209900.0,31.4582,31.4658,31.4276,31.4505,209900.0
2014-08-25 11:30:00,41.17,41.19,41.15,41.19,291800.0,31.4429,31.4582,31.4276,31.4582,291800.0
2014-08-25 12:00:00,41.18,41.19,41.13,41.13,164000.0,31.4505,31.4582,31.4124,31.4124,164000.0
2014-08-25 12:30:00,41.14,41.15,41.11,41.15,161700.0,31.42,31.4276,31.3971,31.4276,161700.0
2014-08-25 13:00:00,41.14,41.16,41.13,41.16,239900.0,31.42,31.4353,31.4124,31.4353,239900.0
2014-08-25 13:30:00,41.16,41.17,41.15,41.16,149500.0,31.4353,31.4429,31.4276,31.4353,149500.0
2014-08-25 14:00:00,41.16,41.18,41.15,41.18,175500.0,31.4353,31.4505,31.4276,31.4505,175500.0
2014-08-25 14:30:00,41.18,41.21,41.17,41.2,556500.0,31.4505,31.4735,31.4429,31.4658,556500.0
2014-08-25 15:00:00,41.2,41.24,41.19,41.24,499400.0,31.4658,31.4964,31.4582,31.4964,499400.0
2014-08-25 15:30:00,41.24,41.25,41.2,41.25,2010000.0,31.4964,31.504,31.4658,31.504,2010000.0
2014-08-26 09:30:00,41.15,41.3,41.15,41.29,1029800.0,31.4276,31.5422,31.4276,31.5346,1029800.0
2014-08-26 10:00:00,41.29,41.33,41.26,41.29,472700.0,31.5346,31.5651,31.5116,31.5346,472700.0
2014-08-26 10:30:00,41.29,41.29,41.24,41.27,436500.0,31.5346,31.5346,31.4964,31.5193,436500.0
2014-08-26 11:00:00,41.27,41.29,41.2,41.27,326600.0,31.5193,31.5346,31.4658,31.5193,326600.0
2014-08-26 11:30:00,41.27,41.33,41.25,41.28,236600.0,31.5193,31.5651,31.504,31.5269,236600.0
2014-08-26 12:00:00,41.28,41.36,41.27,41.35,695900.0,31.5269,31.588,31.5193,31.5804,695900.0
2014-08-26 12:30:00,41.35,41.36,41.27,41.27,555600.0,31.5804,31.588,31.5193,31.5193,555600.0
2014-08-26 13:00:00,41.27,41.29,41.23,41.27,429700.0,31.5193,31.5346,31.4887,31.5193,429700.0
2014-08-26 13:30:00,41.28,41.29,41.25,41.27,331500.0,31.5269,31.5346,31.504,31.5193,331500.0
2014-08-26 14:00:00,41.27,41.33,41.26,41.31,118100.0,31.5193,31.5651,31.5116,31.5498,118100.0
2014-08-26 14:30:00,41.31,41.35,41.29,41.33,442800.0,31.5498,31.5804,31.5346,31.5651,442800.0
2014-08-26 15:00:00,41.32,41.34,41.28,41.28,252200.0,31.5575,31.5727,31.5269,31.5269,252200.0
2014-08-26 15:30:00,41.28,41.37,41.26,41.3,1521500.0,31.5269,31.5957,31.5116,31.5422,1521500.0
2014-08-27 09:30:00,41.04,41.05,40.94,40.97,888200.0,31.3436,31.3513,31.2672,31.2902,888200.0
2014-08-27 10:00:00,40.97,41.02,40.97,40.97,490700.0,31.2902,31.3283,31.2902,31.2902,490700.0
2014-08-27 10:30:00,40.98,41.04,40.96,41.0,415700.0,31.2978,31.3436,31.2825,31.3131,415700.0
2014-08-27 11:00:00,41.01,41.04,40.98,40.98,319000.0,31.3207,31.3436,31.2978,31.2978,319000.0
2014-08-27 11:30:00,40.98,40.99,40.96,40.98,327700.0,31.2978,31.3054,31.2825,31.2978,327700.0
2014-08-27 12:00:00,40.99,41.01,40.95,41.0,251400.0,31.3054,31.3207,31.2749,31.3131,251400.0
2014-08-27 12:30:00,41.0,41.04,40.99,40.99,265200.0,31.3131,31.3436,31.3054,31.3054,265200.0
2014-08-27 13:00:00,41.0,41.04,40.99,41.01,412000.0,31.3131,31.3436,31.3054,31.3207,412000.0
2014-08-27 13:30:00,41.0,41.02,40.99,41.01,128800.0,31.3131,31.3283,31.3054,31.3207,128800.0
2014-08-27 14:00:00,41.01,41.01,40.98,40.98,212600.0,31.3207,31.3207,31.2978,31.2978,212600.0
2014-08-27 14:30:00,40.98,41.0,40.96,40.96,199200.0,31.2978,31.3131,31.2825,31.2825,199200.0
2014-08-27 15:00:00,40.97,41.03,40.95,41.02,549200.0,31.2902,31.336,31.2749,31.3283,549200.0
2014-08-27 15:30:00,41.02,41.05,41.0,41.02,1560800.0,31.3283,31.3513,31.3131,31.3283,1560800.0
2014-08-28 09:30:00,40.47,40.5,40.39,40.47,1792600.0,30.9083,30.9312,30.8472,30.9083,1792600.0
2014-08-28 10:00:00,40.47,40.48,40.4,40.42,2394400.0,30.9083,30.9159,30.8548,30.8701,2394400.0
2014-08-28 10:30:00,40.41,40.49,40.4,40.46,2857000.0,30.8625,30.9236,30.8548,30.9007,2857000.0
2014-08-28 11:00:00,40.45,40.45,40.35,40.37,722700.0,30.893,30.893,30.8166,30.8319,722700.0
2014-08-28 11:30:00,40.37,40.42,40.36,40.41,340100.0,30.8319,30.8701,30.8243,30.8625,340100.0
2014-08-28 12:00:00,40.41,40.48,40.39,40.46,345800.0,30.8625,30.9159,30.8472,30.9007,345800.0
2014-08-28 12:30:00,40.46,40.49,40.45,40.48,333300.0,30.9007,30.9236,30.893,30.9159,333300.0
2014-08-28 13:00:00,40.48,40.48,40.44,40.48,214200.0,30.9159,30.9159,30.8854,30.9159,214200.0
2014-08-28 13:30:00,40.48,40.53,40.47,40.5,459400.0,30.9159,30.9541,30.9083,30.9312,459400.0
2014-08-28 14:00:00,40.5,40.52,40.48,40.49,210800.0,30.9312,30.9465,30.9159,30.9236,210800.0
2014-08-28 14:30:00,40.49,40.54,40.49,40.49,498400.0,30.9236,30.9618,30.9236,30.9236,498400.0
2014-08-28 15:00:00,40.49,40.52,40.48,40.49,203800.0,30.9236,30.9465,30.9159,30.9236,203800.0
2014-08-28 15:30:00,40.5,40.54,40.49,40.53,1969900.0,30.9312,30.9618,30.9236,30.9541,1969900.0
2014-08-29 09:30:00,40.73,40.84,40.62,40.68,1478400.0,31.1069,31.1909,31.0229,31.0687,1478400.0
2014-08-29 10:00:00,40.68,40.68,40.58,40.61,1023200.0,31.0687,31.0687,30.9923,31.0152,1023200.0
2014-08-29 10:30:00,40.61,40.65,40.59,40.62,1960400.0,31.0152,31.0458,30.9999,31.0229,1960400.0
2014-08-29 11:00:00,40.61,40.62,40.54,40.55,753400.0,31.0152,31.0229,30.9618,30.9694,753400.0
2014-08-29 11:30:00,40.55,40.64,40.54,40.62,336000.0,30.9694,31.0381,30.9618,31.0229,336000.0
2014-08-29 12:00:00,40.63,40.63,40.56,40.56,441100.0,31.0305,31.0305,30.977,30.977,441100.0
2014-08-29 12:30:00,40.56,40.57,40.53,40.56,264100.0,30.977,30.9847,30.9541,30.977,264100.0
2014-08-29 13:00:00,40.55,40.56,40.51,40.52,378700.0,30.9694,30.977,30.9388,30.9465,378700.0
2014-08-29 13:30:00,40.52,40.57,40.5,40.55,1354500.0,30.9465,30.9847,30.9312,30.9694,1354500.0
2014-08-29 14:00:00,40.55,40.56,40.5,40.5,828400.0,30.9694,30.977,30.9312,30.9312,828400.0
2014-08-29 14:30:00,40.5,40.5,40.45,40.46,865200.0,30.9312,30.9312,30.893,30.9007,865200.0
2014-08-29 15:00:00,40.47,40.49,40.45,40.46,846700.0,30.9083,30.9236,30.893,30.9007,846700.0
2014-08-29 15:30:00,40.46,40.51,40.46,40.47,2393500.0,30.9007,30.9388,30.9007,30.9083,2393500.0
2014-09-02 09:30:00,40.77,40.86,40.76,40.8,2110700.0,31.1374,31.2061,31.1298,31.1603,2110700.0
2014-09-02 10:00:00,40.8,40.85,40.78,40.81,1260000.0,31.1603,31.1985,31.145,31.168,1260000.0
2014-09-02 10:30:00,40.81,40.84,40.78,40.81,818000.0,31.168,31.1909,31.145,31.168,818000.0
2014-09-02 11:00:00,40.82,40.82,40.73,40.74,1781300.0,31.1756,31.1756,31.1069,31.1145,1781300.0
2014-09-02 11:30:00,40.74,40.79,40.73,40.77,813500.0,31.1145,31.1527,31.1069,31.1374,813500.0
2014-09-02 12:00:00,40.77,40.78,40.73,40.73,430300.0,31.1374,31.145,31.1069,31.1069,430300.0
2014-09-02 12:30:00,40.73,40.75,40.71,40.72,1374200.0,31.1069,31.1221,31.0916,31.0992,1374200.0
2014-09-02 13:00:00,40.72,40.74,40.7,40.73,492300.0,31.0992,31.1145,31.084,31.1069,492300.0
2014-09-02 13:30:00,40.73,40.74,40.7,40.73,529400.0,31.1069,31.1145,31.084,31.1069,529400.0
2014-09-02 14:00:00,40.74,40.75,40.73,40.73,236000.0,31.1145,31.1221,31.1069,31.1069,236000.0
2014-09-02 14:30:00,40.73,40.74,40.7,40.71,561400.0,31.1069,31.1145,31.084,31.0916,561400.0
2014-09-02 15:00:00,40.71,40.72,40.7,40.71,375300.0,31.0916,31.0992,31.084,31.0916,375300.0
2014-09-02 15:30:00,40.71,40.73,40.68,40.7,2691800.0,31.0916,31.1069,31.0687,31.084,2691800.0
2014-09-03 09:30:00,42.15,42.25,42.01,42.06,5683100.0,32.1914,32.2677,32.0844,32.1226,5683100.0
2014-09-03 10:00:00,42.06,42.15,42.05,42.07,1499900.0,32.1226,32.1914,32.115,32.1303,1499900.0
2014-09-03 10:30:00,42.06,42.07,42.0,42.03,2014600.0,32.1226,32.1303,32.0768,32.0997,2014600.0
2014-09-03 11:00:00,42.02,42.03,41.98,41.98,577700.0,32.0921,32.0997,32.0615,32.0615,577700.0
2014-09-03 11:30:00,41.98,41.99,41.93,41.93,1010300.0,32.0615,32.0692,32.0233,32.0233,1010300.0
2014-09-03 12:00:00,41.93,42.0,41.91,41.97,582000.0,32.0233,32.0768,32.0081,32.0539,582000.0
2014-09-03 12:30:00,41.97,42.04,41.96,41.99,385500.0,32.0539,32.1074,32.0463,32.0692,385500.0
2014-09-03 13:00:00,42.0,42.04,41.99,42.02,361000.0,32.0768,32.1074,32.0692,32.0921,361000.0
2014-09-03 13:30:00,42.02,42.06,42.0,42.05,522200.0,32.0921,32.1226,32.0768,32.115,522200.0
2014-09-03 14:00:00,42.04,42.08,42.04,42.05,407400.0,32.1074,32.1379,32.1074,32.115,407400.0
2014-09-03 14:30:00,42.06,42.06,42.02,42.02,490700.0,32.1226,32.1226,32.0921,32.0921,490700.0
2014-09-03 15:00:00,42.02,42.05,41.99,42.01,652500.0,32.0921,32.115,32.0692,32.0844,652500.0
2014-09-03 15:30:00,42.01,42.11,42.0,42.05,4417500.0,32.0844,32.1608,32.0768,32.115,4417500.0
2014-09-04 09:30:00,42.42,42.51,42.31,42.49,2863700.0,32.3976,32.4663,32.3136,32.451,2863700.0
2014-09-04 10:00:00,42.49,42.56,42.48,42.5,1564700.0,32.451,32.5045,32.4434,32.4587,1564700.0
2014-09-04 10:30:00,42.49,42.51,42.38,42.39,1500200.0,32.451,32.4663,32.367,32.3747,1500200.0
2014-09-04 11:00:00,42.39,42.42,42.38,42.38,443100.0,32.3747,32.3976,32.367,32.367,443100.0
2014-09-04 11:30:00,42.38,42.42,42.36,42.41,494400.0,32.367,32.3976,32.3517,32.3899,494400.0
2014-09-04 12:00:00,42.41,42.42,42.32,42.33,380900.0,32.3899,32.3976,32.3212,32.3288,380900.0
2014-09-04 12:30:00,42.33,42.35,42.32,42.33,303800.0,32.3288,32.3441,32.3212,32.3288,303800.0
2014-09-04 13:00:00,42.33,42.34,42.32,42.33,274000.0,32.3288,32.3365,32.3212,32.3288,274000.0
2014-09-04 13:30:00,42.32,42.33,42.27,42.28,464000.0,32.3212,32.3288,32.283,32.2906,464000.0
2014-09-04 14:00:00,42.28,42.31,42.27,42.29,331200.0,32.2906,32.3136,32.283,32.2983,331200.0
2014-09-04 14:30:00,42.29,42.29,42.17,42.18,557900.0,32.2983,32.2983,32.2066,32.2143,557900.0
2014-09-04 15:00:00,42.18,42.2,42.13,42.17,673300.0,32.2143,32.2296,32.1761,32.2066,673300.0
2014-09-04 15:30:00,42.17,42.22,42.09,42.21,1729600.0,32.2066,32.2448,32.1455,32.2372,1729600.0
2014-09-05 09:30:00,42.25,42.36,42.23,42.25,2027300.0,32.2677,32.3517,32.2525,32.2677,2027300.0
2014-09-05 10:00:00,42.26,42.26,42.14,42.2,890100.0,32.2754,32.2754,32.1837,32.2296,890100.0
2014-09-05 10:30:00,42.2,42.22,42.15,42.22,748500.0,32.2296,32.2448,32.1914,32.2448,748500.0
2014-09-05 11:00:00,42.22,42.29,42.21,42.27,517300.0,32.2448,32.2983,32.2372,32.283,517300.0
2014-09-05 11:30:00,42.28,42.38,42.27,42.34,400700.0,32.2906,32.367,32.283,32.3365,400700.0
2014-09-05 12:00:00,42.34,42.35,42.29,42.34,333300.0,32.3365,32.3441,32.2983,32.3365,333300.0
2014-09-05 12:30:00,42.34,42.43,42.34,42.4,718800.0,32.3365,32.4052,32.3365,32.3823,718800.0
2014-09-05 13:00:00,42.41,42.47,42.39,42.45,489100.0,32.3899,32.4358,32.3747,32.4205,489100.0
2014-09-05 13:30:00,42.44,42.45,42.37,42.39,268700.0,32.4128,32.4205,32.3594,32.3747,268700.0
2014-09-05 14:00:00,42.39,42.44,42.39,42.41,315200.0,32.3747,32.4128,32.3747,32.3899,315200.0
2014-09-05 14:30:00,42.4,42.44,42.4,42.44,214100.0,32.3823,32.4128,32.3823,32.4128,214100.0
2014-09-05 15:00:00,42.44,42.46,42.43,42.46,349900.0,32.4128,32.4281,32.4052,32.4281,349900.0
2014-09-05 15:30:00,42.46,42.54,42.45,42.54,2641000.0,32.4281,32.4892,32.4205,32.4892,2641000.0
2014-09-08 09:30:00,42.39,42.44,42.36,42.41,797900.0,32.3747,32.4128,32.3517,32.3899,797900.0
2014-09-08 10:00:00,42.41,42.43,42.34,42.35,612600.0,32.3899,32.4052,32.3365,32.3441,612600.0
2014-09-08 10:30:00,42.36,42.37,42.31,42.36,640200.0,32.3517,32.3594,32.3136,32.3517,640200.0
2014-09-08 11:00:00,42.36,42.37,42.31,42.36,537500.0,32.3517,32.3594,32.3136,32.3517,537500.0
2014-09-08 11:30:00,42.36,42.49,42.35,42.4,924900.0,32.3517,32.451,32.3441,32.3823,924900.0
2014-09-08 12:00:00,42.39,42.41,42.37,42.4,508700.0,32.3747,32.3899,32.3594,32.3823,508700.0
2014-09-08 12:30:00,42.4,42.43,42.39,42.4,385200.0,32.3823,32.4052,32.3747,32.3823,385200.0
2014-09-08 13:00:00,42.4,42.41,42.23,42.23,616700.0,32.3823,32.3899,32.2525,32.2525,616700.0
2014-09-08 13:30:00,42.23,42.25,42.17,42.19,485800.0,32.2525,32.2677,32.2066,32.2219,485800.0
2014-09-08 14:00:00,42.19,42.21,42.16,42.18,251600.0,32.2219,32.2372,32.199,32.2143,251600.0
2014-09-08 14:30:00,42.18,42.26,42.17,42.26,344400.0,32.2143,32.2754,32.2066,32.2754,344400.0
2014-09-08 15:00:00,42.26,42.35,42.26,42.3,473600.0,32.2754,32.3441,32.2754,32.3059,473600.0
2014-09-08 15:30:00,42.31,42.35,42.3,42.32,925400.0,32.3136,32.3441,32.3059,32.3212,925400.0
2014-09-09 09:30:00,42.21,42.27,42.05,42.07,1620300.0,32.2372,32.283,32.115,32.1303,1620300.0
2014-09-09 10:00:00,42.07,42.08,42.0,42.06,1017700.0,32.1303,32.1379,32.0768,32.1226,1017700.0
2014-09-09 10:30:00,42.06,42.14,42.03,42.13,1326400.0,32.1226,32.1837,32.0997,32.1761,1326400.0
2014-09-09 11:00:00,42.13,42.21,42.12,42.18,604500.0,32.1761,32.2372,32.1685,32.2143,604500.0
2014-09-09 11:30:00,42.17,42.18,42.12,42.13,397000.0,32.2066,32.2143,32.1685,32.1761,397000.0
2014-09-09 12:00:00,42.13,42.16,42.09,42.16,302400.0,32.1761,32.199,32.1455,32.199,302400.0
2014-09-09 12:30:00,42.17,42.17,42.05,42.07,499100.0,32.2066,32.2066,32.115,32.1303,499100.0
2014-09-09 13:00:00,42.07,42.07,41.99,42.02,1065000.0,32.1303,32.1303,32.0692,32.0921,1065000.0
2014-09-09 13:30:00,42.01,42.07,42.01,42.04,796300.0,32.0844,32.1303,32.0844,32.1074,796300.0
2014-09-09 14:00:00,42.04,42.05,41.92,41.95,1533800.0,32.1074,32.115,32.0157,32.0386,1533800.0
2014-09-09 14:30:00,41.95,42.0,41.92,41.94,1026800.0,32.0386,32.0768,32.0157,32.031,1026800.0
2014-09-09 15:00:00,41.94,41.95,41.86,41.91,1377000.0,32.031,32.0386,31.9699,32.0081,1377000.0
2014-09-09 15:30:00,41.91,42.01,41.91,41.99,1848500.0,32.0081,32.0844,32.0081,32.0692,1848500.0
2014-09-10 09:30:00,41.03,41.19,41.0,41.04,4794200.0,31.336,31.4582,31.3131,31.3436,4794200.0
2014-09-10 10:00:00,41.04,41.09,41.01,41.06,1652400.0,31.3436,31.3818,31.3207,31.3589,1652400.0
2014-09-10 10:30:00,41.07,41.07,40.99,41.02,818800.0,31.3665,31.3665,31.3054,31.3283,818800.0
2014-09-10 11:00:00,41.02,41.08,40.96,41.04,923200.0,31.3283,31.3742,31.2825,31.3436,923200.0
2014-09-10 11:30:00,41.04,41.1,41.04,41.06,574200.0,31.3436,31.3894,31.3436,31.3589,574200.0
2014-09-10 12:00:00,41.06,41.17,41.02,41.17,2444300.0,31.3589,31.4429,31.3283,31.4429,2444300.0
2014-09-10 12:30:00,41.17,41.21,41.13,41.13,1094900.0,31.4429,31.4735,31.4124,31.4124,1094900.0
2014-09-10 13:00:00,41.13,41.23,41.13,41.21,673200.0,31.4124,31.4887,31.4124,31.4735,673200.0
2014-09-10 13:30:00,41.21,41.23,41.18,41.21,244200.0,31.4735,31.4887,31.4505,31.4735,244200.0
2014-09-10 14:00:00,41.21,41.24,41.18,41.22,371800.0,31.4735,31.4964,31.4505,31.4811,371800.0
2014-09-10 14:30:00,41.21,41.23,41.15,41.18,485100.0,31.4735,31.4887,31.4276,31.4505,485100.0
2014-09-10 15:00:00,41.18,41.29,41.17,41.26,634500.0,31.4505,31.5346,31.4429,31.5116,634500.0
2014-09-10 15:30:00,41.26,41.35,41.23,41.27,3460200.0,31.5116,31.5804,31.4887,31.5193,3460200.0
2014-09-11 09:30:00,40.91,41.02,40.89,40.98,2103300.0,31.2443,31.3283,31.2291,31.2978,2103300.0
2014-09-11 10:00:00,40.98,41.01,40.93,41.01,1707100.0,31.2978,31.3207,31.2596,31.3207,1707100.0
2014-09-11 10:30:00,41.0,41.06,40.98,41.04,2240700.0,31.3131,31.3589,31.2978,31.3436,2240700.0
2014-09-11 11:00:00,41.04,41.13,41.03,41.11,825400.0,31.3436,31.4124,31.336,31.3971,825400.0
2014-09-11 11:30:00,41.11,41.16,41.11,41.13,666400.0,31.3971,31.4353,31.3971,31.4124,666400.0
2014-09-11 12:00:00,41.12,41.13,41.05,41.13,686400.0,31.4047,31.4124,31.3513,31.4124,686400.0
2014-09-11 12:30:00,41.12,41.15,41.09,41.11,565400.0,31.4047,31.4276,31.3818,31.3971,565400.0
2014-09-11 13:00:00,41.1,41.15,41.05,41.07,639500.0,31.3894,31.4276,31.3513,31.3665,639500.0
2014-09-11 13:30:00,41.07,41.09,41.04,41.07,724300.0,31.3665,31.3818,31.3436,31.3665,724300.0
2014-09-11 14:00:00,41.07,41.15,41.07,41.15,726100.0,31.3665,31.4276,31.3665,31.4276,726100.0
2014-09-11 14:30:00,41.15,41.17,41.12,41.16,1191100.0,31.4276,31.4429,31.4047,31.4353,1191100.0
2014-09-11 15:00:00,41.16,41.17,41.11,41.12,883000.0,31.4353,31.4429,31.3971,31.4047,883000.0
2014-09-11 15:30:00,41.12,41.16,41.09,41.12,2011900.0,31.4047,31.4353,31.3818,31.4047,2011900.0
2014-09-12 09:30:00,40.95,40.97,40.76,40.79,3454500.0,31.2749,31.2902,31.1298,31.1527,3454500.0
2014-09-12 10:00:00,40.78,40.89,40.72,40.88,1124000.0,31.145,31.2291,31.0992,31.2214,1124000.0
2014-09-12 10:30:00,40.88,40.92,40.85,40.91,1531500.0,31.2214,31.252,31.1985,31.2443,1531500.0
2014-09-12 11:00:00,40.91,41.02,40.89,40.99,1769700.0,31.2443,31.3283,31.2291,31.3054,1769700.0
2014-09-12 11:30:00,41.0,41.05,40.97,40.99,1335600.0,31.3131,31.3513,31.2902,31.3054,1335600.0
2014-09-12 12:00:00,40.99,41.05,40.95,41.02,1004300.0,31.3054,31.3513,31.2749,31.3283,1004300.0
2014-09-12 12:30:00,41.02,41.03,40.91,40.98,1049000.0,31.3283,31.336,31.2443,31.2978,1049000.0
2014-09-12 13:00:00,40.97,41.02,40.88,40.93,763300.0,31.2902,31.3283,31.2214,31.2596,763300.0
2014-09-12 13:30:00,40.93,40.95,40.88,40.9,698600.0,31.2596,31.2749,31.2214,31.2367,698600.0
2014-09-12 14:00:00,40.89,40.96,40.83,40.84,1086500.0,31.2291,31.2825,31.1832,31.1909,1086500.0
2014-09-12 14:30:00,40.84,40.88,40.79,40.84,1151400.0,31.1909,31.2214,31.1527,31.1909,1151400.0
2014-09-12 15:00:00,40.83,40.98,40.81,40.97,1675900.0,31.1832,31.2978,31.168,31.2902,1675900.0
2014-09-12 15:30:00,40.97,41.03,40.94,40.96,2237500.0,31.2902,31.336,31.2672,31.2825,2237500.0
2014-09-15 09:30:00,40.65,40.67,40.51,40.55,1924000.0,31.0458,31.061,30.9388,30.9694,1924000.0
2014-09-15 10:00:00,40.55,40.64,40.54,40.61,1482800.0,30.9694,31.0381,30.9618,31.0152,1482800.0
2014-09-15 10:30:00,40.61,40.65,40.56,40.64,750700.0,31.0152,31.0458,30.977,31.0381,750700.0
2014-09-15 11:00:00,40.65,40.65,40.5,40.51,1017500.0,31.0458,31.0458,30.9312,30.9388,1017500.0
2014-09-15 11:30:00,40.51,40.52,40.37,40.38,956300.0,30.9388,30.9465,30.8319,30.8396,956300.0
2014-09-15 12:00:00,40.39,40.4,40.32,40.33,1305200.0,30.8472,30.8548,30.7937,30.8014,1305200.0
2014-09-15 12:30:00,40.33,40.34,40.3,40.32,667100.0,30.8014,30.809,30.7785,30.7937,667100.0
2014-09-15 13:00:00,40.32,40.34,40.3,40.3,339900.0,30.7937,30.809,30.7785,30.7785,339900.0
2014-09-15 13:30:00,40.3,40.35,40.3,40.3,281200.0,30.7785,30.8166,30.7785,30.7785,281200.0
2014-09-15 14:00:00,40.3,40.4,40.3,40.4,377100.0,30.7785,30.8548,30.7785,30.8548,377100.0
2014-09-15 14:30:00,40.4,40.41,40.34,40.35,297700.0,30.8548,30.8625,30.809,30.8166,297700.0
2014-09-15 15:00:00,40.36,40.38,40.33,40.37,388300.0,30.8243,30.8396,30.8014,30.8319,388300.0
2014-09-15 15:30:00,40.37,40.41,40.35,40.38,2216200.0,30.8319,30.8625,30.8166,30.8396,2216200.0
2014-09-16 09:30:00,39.89,40.08,39.89,40.06,2467000.0,30.4653,30.6104,30.4653,30.5952,2467000.0
2014-09-16 10:00:00,40.06,40.18,40.06,40.11,2226500.0,30.5952,30.6868,30.5952,30.6333,2226500.0
2014-09-16 10:30:00,40.11,40.17,40.05,40.13,1292500.0,30.6333,30.6792,30.5875,30.6486,1292500.0
2014-09-16 11:00:00,40.13,40.26,40.07,40.25,1892500.0,30.6486,30.7479,30.6028,30.7403,1892500.0
2014-09-16 11:30:00,40.24,41.12,40.24,40.87,10983700.0,30.7326,31.4047,30.7326,31.2138,10983700.0
2014-09-16 12:00:00,40.88,40.93,40.6,40.93,4068800.0,31.2214,31.2596,31.0076,31.2596,4068800.0
2014-09-16 12:30:00,40.93,40.96,40.72,40.77,2593700.0,31.2596,31.2825,31.0992,31.1374,2593700.0
2014-09-16 13:00:00,40.78,40.96,40.78,40.9,1104200.0,31.145,31.2825,31.145,31.2367,1104200.0
2014-09-16 13:30:00,40.9,41.0,40.87,40.9,1496800.0,31.2367,31.3131,31.2138,31.2367,1496800.0
2014-09-16 14:00:00,40.9,40.97,40.88,40.97,902000.0,31.2367,31.2902,31.2214,31.2902,902000.0
2014-09-16 14:30:00,40.97,40.98,40.88,40.89,1074600.0,31.2902,31.2978,31.2214,31.2291,1074600.0
2014-09-16 15:00:00,40.89,40.9,40.77,40.78,1192500.0,31.2291,31.2367,31.1374,31.145,1192500.0
2014-09-16 15:30:00,40.78,40.79,40.6,40.62,3398700.0,31.145,31.1527,31.0076,31.0229,3398700.0
2014-09-17 09:30:00,40.63,40.65,40.53,40.58,3352900.0,31.0305,31.0458,30.9541,30.9923,3352900.0
2014-09-17 10:00:00,40.58,40.65,40.56,40.63,1363600.0,30.9923,31.0458,30.977,31.0305,1363600.0
2014-09-17 10:30:00,40.62,40.62,40.51,40.53,734900.0,31.0229,31.0229,30.9388,30.9541,734900.0
2014-09-17 11:00:00,40.52,40.6,40.51,40.59,871200.0,30.9465,31.0076,30.9388,30.9999,871200.0
2014-09-17 11:30:00,40.6,40.6,40.5,40.5,481000.0,31.0076,31.0076,30.9312,30.9312,481000.0
2014-09-17 12:00:00,40.5,40.51,40.43,40.45,675500.0,30.9312,30.9388,30.8777,30.893,675500.0
2014-09-17 12:30:00,40.45,40.51,40.44,40.44,794900.0,30.893,30.9388,30.8854,30.8854,794900.0
2014-09-17 13:00:00,40.45,40.46,40.41,40.41,579600.0,30.893,30.9007,30.8625,30.8625,579600.0
2014-09-17 13:30:00,40.42,40.45,40.34,40.41,1140000.0,30.8701,30.893,30.809,30.8625,1140000.0
2014-09-17 14:00:00,40.4,40.63,40.21,40.61,2515100.0,30.8548,31.0305,30.7097,31.0152,2515100.0
2014-09-17 14:30:00,40.61,40.61,40.42,40.54,1210700.0,31.0152,31.0152,30.8701,30.9618,1210700.0
2014-09-17 15:00:00,40.53,40.69,40.51,40.52,1313200.0,30.9541,31.0763,30.9388,30.9465,1313200.0
2014-09-17 15:30:00,40.52,40.53,40.3,40.34,3518900.0,30.9465,30.9541,30.7785,30.809,3518900.0
2014-09-18 09:30:00,40.3,40.35,40.25,40.27,1564400.0,30.7785,30.8166,30.7403,30.7555,1564400.0
2014-09-18 10:00:00,40.27,40.34,40.25,40.28,1538800.0,30.7555,30.809,30.7403,30.7632,1538800.0
2014-09-18 10:30:00,40.27,40.38,40.27,40.33,1374700.0,30.7555,30.8396,30.7555,30.8014,1374700.0
2014-09-18 11:00:00,40.33,40.33,40.22,40.24,763700.0,30.8014,30.8014,30.7174,30.7326,763700.0
2014-09-18 11:30:00,40.24,40.28,40.2,40.23,494800.0,30.7326,30.7632,30.7021,30.725,494800.0
2014-09-18 12:00:00,40.23,40.27,40.22,40.24,519700.0,30.725,30.7555,30.7174,30.7326,519700.0
2014-09-18 12:30:00,40.24,40.26,40.22,40.26,331600.0,30.7326,30.7479,30.7174,30.7479,331600.0
2014-09-18 13:00:00,40.26,40.26,40.21,40.21,359500.0,30.7479,30.7479,30.7097,30.7097,359500.0
2014-09-18 13:30:00,40.22,40.27,40.21,40.23,781300.0,30.7174,30.7555,30.7097,30.725,781300.0
2014-09-18 14:00:00,40.23,40.3,40.23,40.27,328200.0,30.725,30.7785,30.725,30.7555,328200.0
2014-09-18 14:30:00,40.28,40.34,40.27,40.27,793700.0,30.7632,30.809,30.7555,30.7555,793700.0
2014-09-18 15:00:00,40.27,40.35,40.27,40.32,743500.0,30.7555,30.8166,30.7555,30.7937,743500.0
2014-09-18 15:30:00,40.32,40.34,40.26,40.28,2651600.0,30.7937,30.809,30.7479,30.7632,2651600.0
2014-09-19 09:30:00,40.25,40.29,40.1,40.15,1287000.0,30.7403,30.7708,30.6257,30.6639,1287000.0
2014-09-19 10:00:00,40.16,40.2,40.11,40.11,1121600.0,30.6715,30.7021,30.6333,30.6333,1121600.0
2014-09-19 10:30:00,40.11,40.12,39.99,40.02,1663300.0,30.6333,30.641,30.5417,30.5646,1663300.0
2014-09-19 11:00:00,40.02,40.07,39.95,39.97,1181300.0,30.5646,30.6028,30.5112,30.5264,1181300.0
2014-09-19 11:30:00,39.97,39.97,39.71,39.9,4195100.0,30.5264,30.5264,30.3279,30.473,4195100.0
2014-09-19 12:00:00,39.91,39.94,39.79,39.91,1642600.0,30.4806,30.5035,30.389,30.4806,1642600.0
2014-09-19 12:30:00,39.91,39.93,39.78,39.8,1875300.0,30.4806,30.4959,30.3813,30.3966,1875300.0
2014-09-19 13:00:00,39.8,39.84,39.73,39.84,1507400.0,30.3966,30.4271,30.3431,30.4271,1507400.0
2014-09-19 13:30:00,39.84,39.99,39.84,39.95,1266200.0,30.4271,30.5417,30.4271,30.5112,1266200.0
2014-09-19 14:00:00,39.95,39.97,39.91,39.97,550300.0,30.5112,30.5264,30.4806,30.5264,550300.0
2014-09-19 14:30:00,39.97,39.98,39.93,39.97,803000.0,30.5264,30.5341,30.4959,30.5264,803000.0
2014-09-19 15:00:00,39.97,39.99,39.95,39.97,513800.0,30.5264,30.5417,30.5112,30.5264,513800.0
2014-09-19 15:30:00,39.97,39.97,39.86,39.87,3218700.0,30.5264,30.5264,30.4424,30.4501,3218700.0
2014-09-22 09:30:00,39.53,39.57,39.33,39.41,2812000.0,30.1904,30.2209,30.0376,30.0987,2812000.0
2014-09-22 10:00:00,39.41,39.44,39.35,39.36,1490300.0,30.0987,30.1216,30.0529,30.0605,1490300.0
2014-09-22 10:30:00,39.37,39.37,39.29,39.3,2419600.0,30.0682,30.0682,30.0071,30.0147,2419600.0
2014-09-22 11:00:00,39.3,39.36,39.29,39.34,1335800.0,30.0147,30.0605,30.0071,30.0453,1335800.0
2014-09-22 11:30:00,39.34,39.36,39.3,39.33,1009400.0,30.0453,30.0605,30.0147,30.0376,1009400.0
2014-09-22 12:00:00,39.34,39.34,39.2,39.24,1118300.0,30.0453,30.0453,29.9384,29.9689,1118300.0
2014-09-22 12:30:00,39.24,39.26,39.17,39.23,871100.0,29.9689,29.9842,29.9154,29.9613,871100.0
2014-09-22 13:00:00,39.23,39.25,39.17,39.21,3001600.0,29.9613,29.9765,29.9154,29.946,3001600.0
2014-09-22 13:30:00,39.22,39.22,39.13,39.14,2555600.0,29.9536,29.9536,29.8849,29.8925,2555600.0
2014-09-22 14:00:00,39.14,39.16,39.04,39.04,1080200.0,29.8925,29.9078,29.8162,29.8162,1080200.0
2014-09-22 14:30:00,39.04,39.1,39.03,39.05,1804900.0,29.8162,29.862,29.8085,29.8238,1804900.0
2014-09-22 15:00:00,39.05,39.11,39.02,39.07,1898500.0,29.8238,29.8696,29.8009,29.8391,1898500.0
2014-09-22 15:30:00,39.07,39.23,39.07,39.13,3692500.0,29.8391,29.9613,29.8391,29.8849,3692500.0
2014-09-23 09:30:00,39.14,39.27,39.1,39.26,5637400.0,29.8925,29.9918,29.862,29.9842,5637400.0
2014-09-23 10:00:00,39.26,39.41,39.26,39.28,4181300.0,29.9842,30.0987,29.9842,29.9994,4181300.0
2014-09-23 10:30:00,39.28,39.33,39.23,39.26,2155200.0,29.9994,30.0376,29.9613,29.9842,2155200.0
2014-09-23 11:00:00,39.26,39.29,39.15,39.16,1354600.0,29.9842,30.0071,29.9002,29.9078,1354600.0
2014-09-23 11:30:00,39.15,39.23,39.15,39.16,1101300.0,29.9002,29.9613,29.9002,29.9078,1101300.0
2014-09-23 12:00:00,39.16,39.2,39.07,39.1,1439400.0,29.9078,29.9384,29.8391,29.862,1439400.0
2014-09-23 12:30:00,39.1,39.17,39.07,39.08,762700.0,29.862,29.9154,29.8391,29.8467,762700.0
2014-09-23 13:00:00,39.08,39.15,39.05,39.13,582200.0,29.8467,29.9002,29.8238,29.8849,582200.0
2014-09-23 13:30:00,39.13,39.18,39.06,39.06,1224600.0,29.8849,29.9231,29.8314,29.8314,1224600.0
2014-09-23 14:00:00,39.06,39.13,39.03,39.07,740500.0,29.8314,29.8849,29.8085,29.8391,740500.0
2014-09-23 14:30:00,39.07,39.11,39.04,39.11,641900.0,29.8391,29.8696,29.8162,29.8696,641900.0
2014-09-23 15:00:00,39.11,39.14,39.06,39.14,737100.0,29.8696,29.8925,29.8314,29.8925,737100.0
2014-09-23 15:30:00,39.13,39.21,39.07,39.09,1909900.0,29.8849,29.946,29.8391,29.8543,1909900.0
2014-09-24 09:30:00,39.63,39.69,39.51,39.53,2643900.0,30.2668,30.3126,30.1751,30.1904,2643900.0
2014-09-24 10:00:00,39.53,39.55,39.46,39.54,2212000.0,30.1904,30.2057,30.1369,30.198,2212000.0
2014-09-24 10:30:00,39.54,39.63,39.51,39.57,3775700.0,30.198,30.2668,30.1751,30.2209,3775700.0
2014-09-24 11:00:00,39.58,39.7,39.57,39.7,1120600.0,30.2286,30.3202,30.2209,30.3202,1120600.0
2014-09-24 11:30:00,39.7,39.79,39.7,39.79,1250600.0,30.3202,30.389,30.3202,30.389,1250600.0
2014-09-24 12:00:00,39.79,39.8,39.73,39.77,763900.0,30.389,30.3966,30.3431,30.3737,763900.0
2014-09-24 12:30:00,39.76,39.77,39.71,39.75,209800.0,30.366,30.3737,30.3279,30.3584,209800.0
2014-09-24 13:00:00,39.75,39.8,39.75,39.77,383600.0,30.3584,30.3966,30.3584,30.3737,383600.0
2014-09-24 13:30:00,39.77,39.86,39.76,39.83,987400.0,30.3737,30.4424,30.366,30.4195,987400.0
2014-09-24 14:00:00,39.83,39.88,39.76,39.88,476900.0,30.4195,30.4577,30.366,30.4577,476900.0
2014-09-24 14:30:00,39.88,39.97,39.85,39.93,2063200.0,30.4577,30.5264,30.4348,30.4959,2063200.0
2014-09-24 15:00:00,39.93,40.0,39.9,39.91,1374100.0,30.4959,30.5493,30.473,30.4806,1374100.0
2014-09-24 15:30:00,39.91,39.94,39.83,39.86,3504700.0,30.4806,30.5035,30.4195,30.4424,3504700.0
2014-09-25 09:30:00,39.23,39.28,39.14,39.17,3262900.0,29.9613,29.9994,29.8925,29.9154,3262900.0
2014-09-25 10:00:00,39.17,39.21,39.09,39.12,2068900.0,29.9154,29.946,29.8543,29.8773,2068900.0
2014-09-25 10:30:00,39.11,39.11,38.96,39.01,2049700.0,29.8696,29.8696,29.7551,29.7932,2049700.0
2014-09-25 11:00:00,39.01,39.12,38.98,39.12,857400.0,29.7932,29.8773,29.7703,29.8773,857400.0
2014-09-25 11:30:00,39.11,39.12,39.02,39.03,1103700.0,29.8696,29.8773,29.8009,29.8085,1103700.0
2014-09-25 12:00:00,39.03,39.07,38.93,38.95,503400.0,29.8085,29.8391,29.7321,29.7474,503400.0
2014-09-25 12:30:00,38.94,39.02,38.92,38.92,803700.0,29.7398,29.8009,29.7245,29.7245,803700.0
2014-09-25 13:00:00,38.93,38.99,38.89,38.97,712500.0,29.7321,29.778,29.7016,29.7627,712500.0
2014-09-25 13:30:00,38.97,38.97,38.86,38.91,405000.0,29.7627,29.7627,29.6787,29.7169,405000.0
2014-09-25 14:00:00,38.91,38.94,38.87,38.89,729500.0,29.7169,29.7398,29.6863,29.7016,729500.0
2014-09-25 14:30:00,38.89,38.97,38.89,38.91,858900.0,29.7016,29.7627,29.7016,29.7169,858900.0
2014-09-25 15:00:00,38.91,38.94,38.88,38.93,968100.0,29.7169,29.7398,29.694,29.7321,968100.0
2014-09-25 15:30:00,38.93,39.06,38.92,39.0,4453700.0,29.7321,29.8314,29.7245,29.7856,4453700.0
2014-09-26 09:30:00,39.08,39.26,39.07,39.23,3217900.0,29.8467,29.9842,29.8391,29.9613,3217900.0
2014-09-26 10:00:00,39.23,39.29,39.16,39.21,1586500.0,29.9613,30.0071,29.9078,29.946,1586500.0
2014-09-26 10:30:00,39.21,39.23,39.13,39.19,1376500.0,29.946,29.9613,29.8849,29.9307,1376500.0
2014-09-26 11:00:00,39.19,39.22,39.16,39.19,498800.0,29.9307,29.9536,29.9078,29.9307,498800.0
2014-09-26 11:30:00,39.18,39.19,39.13,39.18,383000.0,29.9231,29.9307,29.8849,29.9231,383000.0
2014-09-26 12:00:00,39.17,39.22,39.16,39.21,510000.0,29.9154,29.9536,29.9078,29.946,510000.0
2014-09-26 12:30:00,39.21,39.26,39.19,39.26,732300.0,29.946,29.9842,29.9307,29.9842,732300.0
2014-09-26 13:00:00,39.25,39.28,39.24,39.27,413100.0,29.9765,29.9994,29.9689,29.9918,413100.0
2014-09-26 13:30:00,39.27,39.3,39.24,39.28,228500.0,29.9918,30.0147,29.9689,29.9994,228500.0
2014-09-26 14:00:00,39.29,39.39,39.29,39.35,632800.0,30.0071,30.0835,30.0071,30.0529,632800.0
2014-09-26 14:30:00,39.35,39.4,39.33,39.35,354900.0,30.0529,30.0911,30.0376,30.0529,354900.0
2014-09-26 15:00:00,39.35,39.37,39.26,39.28,718900.0,30.0529,30.0682,29.9842,29.9994,718900.0
2014-09-26 15:30:00,39.27,39.29,39.19,39.2,2330000.0,29.9918,30.0071,29.9307,29.9384,2330000.0
2014-09-29 09:30:00,38.32,38.38,38.2,38.25,2997400.0,29.2663,29.3121,29.1746,29.2128,2997400.0
2014-09-29 10:00:00,38.25,38.31,38.21,38.22,3885700.0,29.2128,29.2586,29.1823,29.1899,3885700.0
2014-09-29 10:30:00,38.22,38.36,38.21,38.31,1309500.0,29.1899,29.2968,29.1823,29.2586,1309500.0
2014-09-29 11:00:00,38.3,38.32,38.24,38.31,2748900.0,29.251,29.2663,29.2052,29.2586,2748900.0
2014-09-29 11:30:00,38.31,38.39,38.3,38.39,903100.0,29.2586,29.3197,29.251,29.3197,903100.0
2014-09-29 12:00:00,38.39,38.4,38.29,38.3,624200.0,29.3197,29.3274,29.2434,29.251,624200.0
2014-09-29 12:30:00,38.3,38.34,38.29,38.3,683600.0,29.251,29.2815,29.2434,29.251,683600.0
2014-09-29 13:00:00,38.3,38.36,38.28,38.32,925600.0,29.251,29.2968,29.2357,29.2663,925600.0
2014-09-29 13:30:00,38.32,38.34,38.25,38.3,516900.0,29.2663,29.2815,29.2128,29.251,516900.0
2014-09-29 14:00:00,38.29,38.32,38.18,38.2,718400.0,29.2434,29.2663,29.1593,29.1746,718400.0
2014-09-29 14:30:00,38.2,38.28,38.18,38.27,593100.0,29.1746,29.2357,29.1593,29.2281,593100.0
2014-09-29 15:00:00,38.27,38.36,38.25,38.36,1069200.0,29.2281,29.2968,29.2128,29.2968,1069200.0
2014-09-29 15:30:00,38.36,38.38,38.27,38.28,3927800.0,29.2968,29.3121,29.2281,29.2357,3927800.0
2014-09-30 09:30:00,38.06,38.11,38.01,38.09,2557500.0,29.0677,29.1059,29.0295,29.0906,2557500.0
2014-09-30 10:00:00,38.1,38.12,38.02,38.07,1368200.0,29.0982,29.1135,29.0371,29.0753,1368200.0
2014-09-30 10:30:00,38.07,38.18,38.03,38.14,1567900.0,29.0753,29.1593,29.0448,29.1288,1567900.0
2014-09-30 11:00:00,38.14,38.17,38.1,38.15,1009900.0,29.1288,29.1517,29.0982,29.1364,1009900.0
2014-09-30 11:30:00,38.15,38.2,38.09,38.2,1971900.0,29.1364,29.1746,29.0906,29.1746,1971900.0
2014-09-30 12:00:00,38.2,38.22,38.12,38.14,1581600.0,29.1746,29.1899,29.1135,29.1288,1581600.0
2014-09-30 12:30:00,38.14,38.27,38.08,38.27,2129300.0,29.1288,29.2281,29.083,29.2281,2129300.0
2014-09-30 13:00:00,38.27,38.31,38.2,38.22,3361600.0,29.2281,29.2586,29.1746,29.1899,3361600.0
2014-09-30 13:30:00,38.22,38.26,38.1,38.18,1107000.0,29.1899,29.2204,29.0982,29.1593,1107000.0
2014-09-30 14:00:00,38.18,38.23,38.16,38.22,792600.0,29.1593,29.1975,29.1441,29.1899,792600.0
2014-09-30 14:30:00,38.23,38.27,38.17,38.21,711800.0,29.1975,29.2281,29.1517,29.1823,711800.0
2014-09-30 15:00:00,38.22,38.36,38.19,38.31,2134400.0,29.1899,29.2968,29.167,29.2586,2134400.0
2014-09-30 15:30:00,38.32,38.33,38.23,38.26,3006900.0,29.2663,29.2739,29.1975,29.2204,3006900.0
2014-10-01 09:30:00,38.01,38.04,37.75,37.89,2984900.0,29.0295,29.0524,28.8309,28.9379,2984900.0
2014-10-01 10:00:00,37.88,37.95,37.77,37.93,1504800.0,28.9302,28.9837,28.8462,28.9684,1504800.0
2014-10-01 10:30:00,37.93,37.95,37.8,37.89,1956700.0,28.9684,28.9837,28.8691,28.9379,1956700.0
2014-10-01 11:00:00,37.89,38.01,37.84,37.84,2563400.0,28.9379,29.0295,28.8997,28.8997,2563400.0
2014-10-01 11:30:00,37.83,37.84,37.67,37.67,2261200.0,28.892,28.8997,28.7698,28.7698,2261200.0
2014-10-01 12:00:00,37.68,37.77,37.63,37.77,1279800.0,28.7775,28.8462,28.7393,28.8462,1279800.0
2014-10-01 12:30:00,37.77,37.79,37.58,37.59,1060200.0,28.8462,28.8615,28.7011,28.7087,1060200.0
2014-10-01 13:00:00,37.59,37.61,37.51,37.6,943200.0,28.7087,28.724,28.6476,28.7164,943200.0
2014-10-01 13:30:00,37.61,37.61,37.46,37.57,920600.0,28.724,28.724,28.6095,28.6935,920600.0
2014-10-01 14:00:00,37.57,37.69,37.55,37.67,550600.0,28.6935,28.7851,28.6782,28.7698,550600.0
2014-10-01 14:30:00,37.68,37.7,37.52,37.52,984500.0,28.7775,28.7928,28.6553,28.6553,984500.0
2014-10-01 15:00:00,37.52,37.59,37.45,37.58,1369100.0,28.6553,28.7087,28.6018,28.7011,1369100.0
2014-10-01 15:30:00,37.58,37.68,37.44,37.49,4435600.0,28.7011,28.7775,28.5942,28.6324,4435600.0
2014-10-02 09:30:00,37.41,37.55,37.3,37.33,2118400.0,28.5713,28.6782,28.4873,28.5102,2118400.0
2014-10-02 10:00:00,37.33,37.34,37.17,37.26,2455500.0,28.5102,28.5178,28.388,28.4567,2455500.0
2014-10-02 10:30:00,37.26,37.26,37.07,37.08,2598100.0,28.4567,28.4567,28.3116,28.3192,2598100.0
2014-10-02 11:00:00,37.09,37.16,37.0,37.01,2808900.0,28.3269,28.3803,28.2581,28.2658,2808900.0
2014-10-02 11:30:00,37.02,37.03,36.72,36.9,5135100.0,28.2734,28.281,28.0443,28.1818,5135100.0
2014-10-02 12:00:00,36.9,37.11,36.9,36.98,2572500.0,28.1818,28.3421,28.1818,28.2429,2572500.0
2014-10-02 12:30:00,36.98,37.1,36.88,37.1,1144400.0,28.2429,28.3345,28.1665,28.3345,1144400.0
2014-10-02 13:00:00,37.09,37.28,37.06,37.26,1398400.0,28.3269,28.472,28.304,28.4567,1398400.0
2014-10-02 13:30:00,37.27,37.34,37.17,37.25,1059300.0,28.4643,28.5178,28.388,28.4491,1059300.0
2014-10-02 14:00:00,37.25,37.48,37.24,37.46,1702500.0,28.4491,28.6247,28.4414,28.6095,1702500.0
2014-10-02 14:30:00,37.47,37.63,37.4,37.55,2363100.0,28.6171,28.7393,28.5636,28.6782,2363100.0
2014-10-02 15:00:00,37.55,37.55,37.36,37.42,1196000.0,28.6782,28.6782,28.5331,28.5789,1196000.0
2014-10-02 15:30:00,37.41,37.51,37.28,37.45,4165700.0,28.5713,28.6476,28.472,28.6018,4165700.0
2014-10-03 09:30:00,38.26,38.27,38.04,38.14,3632500.0,29.2204,29.2281,29.0524,29.1288,3632500.0
2014-10-03 10:00:00,38.15,38.27,38.11,38.13,3104200.0,29.1364,29.2281,29.1059,29.1212,3104200.0
2014-10-03 10:30:00,38.14,38.15,37.98,38.02,3039800.0,29.1288,29.1364,29.0066,29.0371,3039800.0
2014-10-03 11:00:00,38.02,38.09,37.98,38.06,1649200.0,29.0371,29.0906,29.0066,29.0677,1649200.0
2014-10-03 11:30:00,38.07,38.09,37.97,38.03,1671800.0,29.0753,29.0906,28.999,29.0448,1671800.0
2014-10-03 12:00:00,38.03,38.15,38.0,38.15,1307200.0,29.0448,29.1364,29.0219,29.1364,1307200.0
2014-10-03 12:30:00,38.15,38.21,38.13,38.16,1146200.0,29.1364,29.1823,29.1212,29.1441,1146200.0
2014-10-03 13:00:00,38.15,38.17,38.05,38.09,1258000.0,29.1364,29.1517,29.0601,29.0906,1258000.0
2014-10-03 13:30:00,38.09,38.12,38.05,38.09,808600.0,29.0906,29.1135,29.0601,29.0906,808600.0
2014-10-03 14:00:00,38.1,38.17,38.09,38.14,880400.0,29.0982,29.1517,29.0906,29.1288,880400.0
2014-10-03 14:30:00,38.13,38.18,38.09,38.16,755900.0,29.1212,29.1593,29.0906,29.1441,755900.0
2014-10-03 15:00:00,38.16,38.2,38.09,38.18,1157700.0,29.1441,29.1746,29.0906,29.1593,1157700.0
2014-10-03 15:30:00,38.17,38.2,38.06,38.07,5093100.0,29.1517,29.1746,29.0677,29.0753,5093100.0
2014-10-06 09:30:00,38.8,38.91,38.76,38.89,3415500.0,29.6329,29.7169,29.6023,29.7016,3415500.0
2014-10-06 10:00:00,38.89,38.92,38.76,38.79,2479300.0,29.7016,29.7245,29.6023,29.6252,2479300.0
2014-10-06 10:30:00,38.79,38.82,38.66,38.69,1777100.0,29.6252,29.6481,29.5259,29.5488,1777100.0
2014-10-06 11:00:00,38.69,38.75,38.66,38.73,776300.0,29.5488,29.5947,29.5259,29.5794,776300.0
2014-10-06 11:30:00,38.72,38.77,38.65,38.7,1352600.0,29.5718,29.6099,29.5183,29.5565,1352600.0
2014-10-06 12:00:00,38.7,38.79,38.69,38.75,1466900.0,29.5565,29.6252,29.5488,29.5947,1466900.0
2014-10-06 12:30:00,38.75,38.76,38.63,38.67,873700.0,29.5947,29.6023,29.503,29.5336,873700.0
2014-10-06 13:00:00,38.66,38.75,38.62,38.72,631500.0,29.5259,29.5947,29.4954,29.5718,631500.0
2014-10-06 13:30:00,38.73,38.75,38.69,38.73,528600.0,29.5794,29.5947,29.5488,29.5794,528600.0
2014-10-06 14:00:00,38.73,38.78,38.66,38.73,689200.0,29.5794,29.6176,29.5259,29.5794,689200.0
2014-10-06 14:30:00,38.73,38.76,38.7,38.7,711400.0,29.5794,29.6023,29.5565,29.5565,711400.0
2014-10-06 15:00:00,38.7,38.74,38.66,38.71,678300.0,29.5565,29.587,29.5259,29.5641,678300.0
2014-10-06 15:30:00,38.7,38.71,38.61,38.62,3110000.0,29.5565,29.5641,29.4877,29.4954,3110000.0
2014-10-07 09:30:00,38.64,38.66,38.52,38.58,3890900.0,29.5107,29.5259,29.419,29.4648,3890900.0
2014-10-07 10:00:00,38.59,38.63,38.52,38.58,1627500.0,29.4725,29.503,29.419,29.4648,1627500.0
2014-10-07 10:30:00,38.59,38.68,38.57,38.59,1563000.0,29.4725,29.5412,29.4572,29.4725,1563000.0
2014-10-07 11:00:00,38.58,38.6,38.46,38.48,2177400.0,29.4648,29.4801,29.3732,29.3885,2177400.0
2014-10-07 11:30:00,38.48,38.53,38.45,38.49,1021500.0,29.3885,29.4266,29.3656,29.3961,1021500.0
2014-10-07 12:00:00,38.48,38.53,38.45,38.46,977200.0,29.3885,29.4266,29.3656,29.3732,977200.0
2014-10-07 12:30:00,38.47,38.49,38.43,38.44,1111900.0,29.3808,29.3961,29.3503,29.3579,1111900.0
2014-10-07 13:00:00,38.44,38.51,38.4,38.49,904700.0,29.3579,29.4114,29.3274,29.3961,904700.0
2014-10-07 13:30:00,38.5,38.5,38.43,38.46,417800.0,29.4037,29.4037,29.3503,29.3732,417800.0
2014-10-07 14:00:00,38.47,38.5,38.39,38.4,744500.0,29.3808,29.4037,29.3197,29.3274,744500.0
2014-10-07 14:30:00,38.41,38.41,38.34,38.41,1069700.0,29.335,29.335,29.2815,29.335,1069700.0
2014-10-07 15:00:00,38.41,38.41,38.29,38.35,1242300.0,29.335,29.335,29.2434,29.2892,1242300.0
2014-10-07 15:30:00,38.36,38.41,38.28,38.29,3198200.0,29.2968,29.335,29.2357,29.2434,3198200.0
2014-10-08 09:30:00,38.47,38.62,38.42,38.49,2605700.0,29.3808,29.4954,29.3426,29.3961,2605700.0
2014-10-08 10:00:00,38.5,38.52,38.41,38.45,1543500.0,29.4037,29.419,29.335,29.3656,1543500.0
2014-10-08 10:30:00,38.44,38.48,38.31,38.32,1856900.0,29.3579,29.3885,29.2586,29.2663,1856900.0
2014-10-08 11:00:00,38.32,38.43,38.26,38.42,1249600.0,29.2663,29.3503,29.2204,29.3426,1249600.0
2014-10-08 11:30:00,38.41,38.44,38.31,38.43,921200.0,29.335,29.3579,29.2586,29.3503,921200.0
2014-10-08 12:00:00,38.43,38.48,38.35,38.35,627200.0,29.3503,29.3885,29.2892,29.2892,627200.0
2014-10-08 12:30:00,38.36,38.39,38.31,38.35,381900.0,29.2968,29.3197,29.2586,29.2892,381900.0
2014-10-08 13:00:00,38.34,38.41,38.34,38.37,405800.0,29.2815,29.335,29.2815,29.3045,405800.0
2014-10-08 13:30:00,38.37,38.48,38.36,38.42,454500.0,29.3045,29.3885,29.2968,29.3426,454500.0
2014-10-08 14:00:00,38.42,38.93,38.42,38.93,3663500.0,29.3426,29.7321,29.3426,29.7321,3663500.0
2014-10-08 14:30:00,38.93,39.07,38.93,39.03,3835400.0,29.7321,29.8391,29.7321,29.8085,3835400.0
2014-10-08 15:00:00,39.03,39.11,39.0,39.08,1763500.0,29.8085,29.8696,29.7856,29.8467,1763500.0
2014-10-08 15:30:00,39.09,39.13,39.0,39.02,5188800.0,29.8543,29.8849,29.7856,29.8009,5188800.0
2014-10-09 09:30:00,38.78,38.81,38.64,38.67,2890300.0,29.6176,29.6405,29.5107,29.5336,2890300.0
2014-10-09 10:00:00,38.68,38.7,38.61,38.62,2273300.0,29.5412,29.5565,29.4877,29.4954,2273300.0
2014-10-09 10:30:00,38.63,38.64,38.52,38.64,1590100.0,29.503,29.5107,29.419,29.5107,1590100.0
2014-10-09 11:00:00,38.64,38.75,38.6,38.61,1427800.0,29.5107,29.5947,29.4801,29.4877,1427800.0
2014-10-09 11:30:00,38.62,38.63,38.36,38.41,2093400.0,29.4954,29.503,29.2968,29.335,2093400.0
2014-10-09 12:00:00,38.41,38.49,38.27,38.29,1991100.0,29.335,29.3961,29.2281,29.2434,1991100.0
2014-10-09 12:30:00,38.28,38.5,38.25,38.49,1855400.0,29.2357,29.4037,29.2128,29.3961,1855400.0
2014-10-09 13:00:00,38.49,38.49,38.27,38.43,1081300.0,29.3961,29.3961,29.2281,29.3503,1081300.0
2014-10-09 13:30:00,38.42,38.56,38.29,38.39,1382500.0,29.3426,29.4496,29.2434,29.3197,1382500.0
2014-10-09 14:00:00,38.38,38.39,38.26,38.28,1017100.0,29.3121,29.3197,29.2204,29.2357,1017100.0
2014-10-09 14:30:00,38.28,38.42,38.26,38.32,870200.0,29.2357,29.3426,29.2204,29.2663,870200.0
2014-10-09 15:00:00,38.33,38.45,38.3,38.45,1293500.0,29.2739,29.3656,29.251,29.3656,1293500.0
2014-10-09 15:30:00,38.45,38.55,38.37,38.38,4182800.0,29.3656,29.4419,29.3045,29.3121,4182800.0
2014-10-10 09:30:00,38.0,38.09,37.84,37.97,4027800.0,29.0219,29.0906,28.8997,28.999,4027800.0
2014-10-10 10:00:00,37.97,37.97,37.69,37.71,2866100.0,28.999,28.999,28.7851,28.8004,2866100.0
2014-10-10 10:30:00,37.71,37.83,37.64,37.75,1928600.0,28.8004,28.892,28.7469,28.8309,1928600.0
2014-10-10 11:00:00,37.76,37.85,37.68,37.72,1570400.0,28.8386,28.9073,28.7775,28.808,1570400.0
2014-10-10 11:30:00,37.71,37.82,37.65,37.76,1328000.0,28.8004,28.8844,28.7546,28.8386,1328000.0
2014-10-10 12:00:00,37.77,37.98,37.77,37.92,1857500.0,28.8462,29.0066,28.8462,28.9608,1857500.0
2014-10-10 12:30:00,37.92,38.05,37.92,37.98,1086800.0,28.9608,29.0601,28.9608,29.0066,1086800.0
2014-10-10 13:00:00,37.98,38.0,37.88,37.89,549400.0,29.0066,29.0219,28.9302,28.9379,549400.0
2014-10-10 13:30:00,37.9,38.01,37.89,37.95,639300.0,28.9455,29.0295,28.9379,28.9837,639300.0
2014-10-10 14:00:00,37.96,38.0,37.88,37.93,496300.0,28.9913,29.0219,28.9302,28.9684,496300.0
2014-10-10 14:30:00,37.92,37.93,37.83,37.83,546900.0,28.9608,28.9684,28.892,28.892,546900.0
2014-10-10 15:00:00,37.84,37.85,37.73,37.77,1886700.0,28.8997,28.9073,28.8157,28.8462,1886700.0
2014-10-10 15:30:00,37.78,37.8,37.69,37.72,5053400.0,28.8538,28.8691,28.7851,28.808,5053400.0
2014-10-13 09:30:00,38.34,38.59,38.23,38.39,4945700.0,29.2815,29.4725,29.1975,29.3197,4945700.0
2014-10-13 10:00:00,38.4,38.45,38.24,38.26,1560200.0,29.3274,29.3656,29.2052,29.2204,1560200.0
2014-10-13 10:30:00,38.26,38.35,38.21,38.3,1607700.0,29.2204,29.2892,29.1823,29.251,1607700.0
2014-10-13 11:00:00,38.31,38.41,38.29,38.32,1140500.0,29.2586,29.335,29.2434,29.2663,1140500.0
2014-10-13 11:30:00,38.32,38.42,38.31,38.34,1070800.0,29.2663,29.3426,29.2586,29.2815,1070800.0
2014-10-13 12:00:00,38.34,38.44,38.29,38.44,734200.0,29.2815,29.3579,29.2434,29.3579,734200.0
2014-10-13 12:30:00,38.43,38.56,38.43,38.49,941800.0,29.3503,29.4496,29.3503,29.3961,941800.0
2014-10-13 13:00:00,38.48,38.56,38.45,38.54,945000.0,29.3885,29.4496,29.3656,29.4343,945000.0
2014-10-13 13:30:00,38.54,38.58,38.45,38.51,796400.0,29.4343,29.4648,29.3656,29.4114,796400.0
2014-10-13 14:00:00,38.51,38.57,38.45,38.57,427000.0,29.4114,29.4572,29.3656,29.4572,427000.0
2014-10-13 14:30:00,38.57,38.58,38.42,38.44,1317500.0,29.4572,29.4648,29.3426,29.3579,1317500.0
2014-10-13 15:00:00,38.44,38.47,38.34,38.37,1453000.0,29.3579,29.3808,29.2815,29.3045,1453000.0
2014-10-13 15:30:00,38.37,38.37,38.02,38.04,4434700.0,29.3045,29.3045,29.0371,29.0524,4434700.0
2014-10-14 09:30:00,38.08,38.09,37.8,37.85,3273600.0,29.083,29.0906,28.8691,28.9073,3273600.0
2014-10-14 10:00:00,37.86,37.97,37.81,37.86,2606800.0,28.9149,28.999,28.8768,28.9149,2606800.0
2014-10-14 10:30:00,37.86,38.05,37.81,37.99,2472500.0,28.9149,29.0601,28.8768,29.0142,2472500.0
2014-10-14 11:00:00,38.0,38.24,38.0,38.16,2247100.0,29.0219,29.2052,29.0219,29.1441,2247100.0
2014-10-14 11:30:00,38.16,38.31,38.13,38.3,1364700.0,29.1441,29.2586,29.1212,29.251,1364700.0
2014-10-14 12:00:00,38.31,38.33,38.24,38.25,1162600.0,29.2586,29.2739,29.2052,29.2128,1162600.0
2014-10-14 12:30:00,38.24,38.27,38.18,38.23,755100.0,29.2052,29.2281,29.1593,29.1975,755100.0
2014-10-14 13:00:00,38.23,38.32,38.18,38.18,750100.0,29.1975,29.2663,29.1593,29.1593,750100.0
2014-10-14 13:30:00,38.19,38.23,38.1,38.2,674500.0,29.167,29.1975,29.0982,29.1746,674500.0
2014-10-14 14:00:00,38.19,38.22,38.07,38.09,634700.0,29.167,29.1899,29.0753,29.0906,634700.0
2014-10-14 14:30:00,38.09,38.15,37.99,38.09,867300.0,29.0906,29.1364,29.0142,29.0906,867300.0
2014-10-14 15:00:00,38.09,38.14,37.93,38.06,1333000.0,29.0906,29.1288,28.9684,29.0677,1333000.0
2014-10-14 15:30:00,38.06,38.19,38.01,38.1,2155700.0,29.0677,29.167,29.0295,29.0982,2155700.0
2014-10-15 09:30:00,37.69,37.79,37.44,37.75,4037300.0,28.7851,28.8615,28.5942,28.8309,4037300.0
2014-10-15 10:00:00,37.74,37.87,37.73,37.75,1696800.0,28.8233,28.9226,28.8157,28.8309,1696800.0
2014-10-15 10:30:00,37.75,37.77,37.58,37.65,1650400.0,28.8309,28.8462,28.7011,28.7546,1650400.0
2014-10-15 11:00:00,37.65,37.77,37.53,37.55,1682000.0,28.7546,28.8462,28.6629,28.6782,1682000.0
2014-10-15 11:30:00,37.55,37.61,37.39,37.55,1818900.0,28.6782,28.724,28.556,28.6782,1818900.0
2014-10-15 12:00:00,37.55,37.55,37.36,37.46,1407800.0,28.6782,28.6782,28.5331,28.6095,1407800.0
2014-10-15 12:30:00,37.46,37.52,37.24,37.28,1825800.0,28.6095,28.6553,28.4414,28.472,1825800.0
2014-10-15 13:00:00,37.28,37.33,37.05,37.11,2545600.0,28.472,28.5102,28.2963,28.3421,2545600.0
2014-10-15 13:30:00,37.11,37.39,37.07,37.29,1470200.0,28.3421,28.556,28.3116,28.4796,1470200.0
2014-10-15 14:00:00,37.29,37.57,37.24,37.49,1570300.0,28.4796,28.6935,28.4414,28.6324,1570300.0
2014-10-15 14:30:00,37.49,37.68,37.47,37.59,1576600.0,28.6324,28.7775,28.6171,28.7087,1576600.0
2014-10-15 15:00:00,37.59,37.79,37.54,37.78,2416100.0,28.7087,28.8615,28.6706,28.8538,2416100.0
2014-10-15 15:30:00,37.79,38.01,37.72,37.96,4489500.0,28.8615,29.0295,28.808,28.9913,4489500.0
2014-10-16 09:30:00,37.21,37.58,37.19,37.57,3339900.0,28.4185,28.7011,28.4032,28.6935,3339900.0
2014-10-16 10:00:00,37.56,37.59,37.29,37.46,5413900.0,28.6858,28.7087,28.4796,28.6095,5413900.0
2014-10-16 10:30:00,37.47,37.8,37.41,37.71,4561400.0,28.6171,28.8691,28.5713,28.8004,4561400.0
2014-10-16 11:00:00,37.71,37.88,37.63,37.86,1886400.0,28.8004,28.9302,28.7393,28.9149,1886400.0
2014-10-16 11:30:00,37.87,37.93,37.65,37.71,1622500.0,28.9226,28.9684,28.7546,28.8004,1622500.0
2014-10-16 12:00:00,37.71,37.91,37.66,37.83,1572600.0,28.8004,28.9531,28.7622,28.892,1572600.0
2014-10-16 12:30:00,37.83,37.97,37.78,37.95,942200.0,28.892,28.999,28.8538,28.9837,942200.0
2014-10-16 13:00:00,37.96,38.06,37.91,38.04,1332200.0,28.9913,29.0677,28.9531,29.0524,1332200.0
2014-10-16 13:30:00,38.04,38.12,37.84,37.89,1216600.0,29.0524,29.1135,28.8997,28.9379,1216600.0
2014-10-16 14:00:00,37.89,37.95,37.73,37.82,1352200.0,28.9379,28.9837,28.8157,28.8844,1352200.0
2014-10-16 14:30:00,37.82,37.86,37.67,37.72,1097400.0,28.8844,28.9149,28.7698,28.808,1097400.0
2014-10-16 15:00:00,37.72,37.84,37.66,37.8,1255200.0,28.808,28.8997,28.7622,28.8691,1255200.0
2014-10-16 15:30:00,37.81,37.84,37.69,37.81,2196100.0,28.8768,28.8997,28.7851,28.8768,2196100.0
2014-10-17 09:30:00,38.35,38.38,38.14,38.25,2838200.0,29.2892,29.3121,29.1288,29.2128,2838200.0
2014-10-17 10:00:00,38.26,38.4,38.22,38.4,1461500.0,29.2204,29.3274,29.1899,29.3274,1461500.0
2014-10-17 10:30:00,38.4,38.44,38.37,38.42,1477000.0,29.3274,29.3579,29.3045,29.3426,1477000.0
2014-10-17 11:00:00,38.41,38.5,38.4,38.45,1242600.0,29.335,29.4037,29.3274,29.3656,1242600.0
2014-10-17 11:30:00,38.46,38.58,38.44,38.48,1357400.0,29.3732,29.4648,29.3579,29.3885,1357400.0
2014-10-17 12:00:00,38.48,38.57,38.45,38.55,877600.0,29.3885,29.4572,29.3656,29.4419,877600.0
2014-10-17 12:30:00,38.55,38.61,38.47,38.52,765000.0,29.4419,29.4877,29.3808,29.419,765000.0
2014-10-17 13:00:00,38.52,38.55,38.38,38.4,471300.0,29.419,29.4419,29.3121,29.3274,471300.0
2014-10-17 13:30:00,38.39,38.44,38.36,38.4,350500.0,29.3197,29.3579,29.2968,29.3274,350500.0
2014-10-17 14:00:00,38.39,38.39,38.2,38.26,1482100.0,29.3197,29.3197,29.1746,29.2204,1482100.0
2014-10-17 14:30:00,38.26,38.32,38.21,38.28,866300.0,29.2204,29.2663,29.1823,29.2357,866300.0
2014-10-17 15:00:00,38.28,38.34,38.18,38.3,1161300.0,29.2357,29.2815,29.1593,29.251,1161300.0
2014-10-17 15:30:00,38.31,38.34,38.19,38.23,4863100.0,29.2586,29.2815,29.167,29.1975,4863100.0
2014-10-20 09:30:00,38.05,38.12,37.98,38.11,1671400.0,29.0601,29.1135,29.0066,29.1059,1671400.0
2014-10-20 10:00:00,38.11,38.19,38.06,38.17,1708400.0,29.1059,29.167,29.0677,29.1517,1708400.0
2014-10-20 10:30:00,38.16,38.28,38.16,38.22,2039800.0,29.1441,29.2357,29.1441,29.1899,2039800.0
2014-10-20 11:00:00,38.22,38.3,38.18,38.26,1112800.0,29.1899,29.251,29.1593,29.2204,1112800.0
2014-10-20 11:30:00,38.25,38.31,38.2,38.3,856700.0,29.2128,29.2586,29.1746,29.251,856700.0
2014-10-20 12:00:00,38.29,38.31,38.23,38.24,432700.0,29.2434,29.2586,29.1975,29.2052,432700.0
2014-10-20 12:30:00,38.24,38.25,38.17,38.17,626800.0,29.2052,29.2128,29.1517,29.1517,626800.0
2014-10-20 13:00:00,38.18,38.25,38.14,38.23,468600.0,29.1593,29.2128,29.1288,29.1975,468600.0
2014-10-20 13:30:00,38.23,38.26,38.2,38.23,476800.0,29.1975,29.2204,29.1746,29.1975,476800.0
2014-10-20 14:00:00,38.23,38.33,38.22,38.26,508400.0,29.1975,29.2739,29.1899,29.2204,508400.0
2014-10-20 14:30:00,38.26,38.3,38.25,38.27,365200.0,29.2204,29.251,29.2128,29.2281,365200.0
2014-10-20 15:00:00,38.27,38.3,38.24,38.27,643500.0,29.2281,29.251,29.2052,29.2281,643500.0
2014-10-20 15:30:00,38.27,38.32,38.24,38.27,1941900.0,29.2281,29.2663,29.2052,29.2281,1941900.0
2014-10-21 09:30:00,38.37,38.53,38.32,38.48,1651000.0,29.3045,29.4266,29.2663,29.3885,1651000.0
2014-10-21 10:00:00,38.48,38.53,38.45,38.48,945400.0,29.3885,29.4266,29.3656,29.3885,945400.0
2014-10-21 10:30:00,38.48,38.54,38.46,38.54,1101800.0,29.3885,29.4343,29.3732,29.4343,1101800.0
2014-10-21 11:00:00,38.54,38.59,38.52,38.59,836800.0,29.4343,29.4725,29.419,29.4725,836800.0
2014-10-21 11:30:00,38.59,38.67,38.54,38.55,1126900.0,29.4725,29.5336,29.4343,29.4419,1126900.0
2014-10-21 12:00:00,38.55,38.57,38.52,38.52,531700.0,29.4419,29.4572,29.419,29.419,531700.0
2014-10-21 12:30:00,38.53,38.56,38.37,38.44,2851900.0,29.4266,29.4496,29.3045,29.3579,2851900.0
2014-10-21 13:00:00,38.43,38.43,38.26,38.28,1135200.0,29.3503,29.3503,29.2204,29.2357,1135200.0
2014-10-21 13:30:00,38.27,38.4,38.27,38.35,954500.0,29.2281,29.3274,29.2281,29.2892,954500.0
2014-10-21 14:00:00,38.35,38.41,38.34,38.4,445900.0,29.2892,29.335,29.2815,29.3274,445900.0
2014-10-21 14:30:00,38.41,38.44,38.35,38.37,553400.0,29.335,29.3579,29.2892,29.3045,553400.0
2014-10-21 15:00:00,38.38,38.51,38.37,38.51,936700.0,29.3121,29.4114,29.3045,29.4114,936700.0
2014-10-21 15:30:00,38.51,38.51,38.37,38.42,2103400.0,29.4114,29.4114,29.3045,29.3426,2103400.0
2014-10-22 09:30:00,38.55,38.6,38.38,38.5,2547400.0,29.4419,29.4801,29.3121,29.4037,2547400.0
2014-10-22 10:00:00,38.51,38.51,38.39,38.48,636300.0,29.4114,29.4114,29.3197,29.3885,636300.0
2014-10-22 10:30:00,38.47,38.53,38.46,38.49,826400.0,29.3808,29.4266,29.3732,29.3961,826400.0
2014-10-22 11:00:00,38.48,38.56,38.46,38.52,1527300.0,29.3885,29.4496,29.3732,29.419,1527300.0
2014-10-22 11:30:00,38.52,38.55,38.48,38.53,383500.0,29.419,29.4419,29.3885,29.4266,383500.0
2014-10-22 12:00:00,38.52,38.55,38.46,38.47,660400.0,29.419,29.4419,29.3732,29.3808,660400.0
2014-10-22 12:30:00,38.48,38.5,38.37,38.41,623100.0,29.3885,29.4037,29.3045,29.335,623100.0
2014-10-22 13:00:00,38.41,38.44,38.3,38.31,447700.0,29.335,29.3579,29.251,29.2586,447700.0
2014-10-22 13:30:00,38.32,38.38,38.27,38.28,662300.0,29.2663,29.3121,29.2281,29.2357,662300.0
2014-10-22 14:00:00,38.28,38.34,38.23,38.25,417600.0,29.2357,29.2815,29.1975,29.2128,417600.0
2014-10-22 14:30:00,38.24,38.34,38.21,38.34,745500.0,29.2052,29.2815,29.1823,29.2815,745500.0
2014-10-22 15:00:00,38.34,38.36,38.29,38.33,693200.0,29.2815,29.2968,29.2434,29.2739,693200.0
2014-10-22 15:30:00,38.33,38.34,38.24,38.27,2138000.0,29.2739,29.2815,29.2052,29.2281,2138000.0
2014-10-23 09:30:00,38.55,38.65,38.5,38.54,1407600.0,29.4419,29.5183,29.4037,29.4343,1407600.0
2014-10-23 10:00:00,38.54,38.61,38.54,38.55,1036500.0,29.4343,29.4877,29.4343,29.4419,1036500.0
2014-10-23 10:30:00,38.56,38.65,38.55,38.64,734700.0,29.4496,29.5183,29.4419,29.5107,734700.0
2014-10-23 11:00:00,38.64,38.71,38.62,38.65,679300.0,29.5107,29.5641,29.4954,29.5183,679300.0
2014-10-23 11:30:00,38.64,38.67,38.61,38.62,537800.0,29.5107,29.5336,29.4877,29.4954,537800.0
2014-10-23 12:00:00,38.63,38.68,38.61,38.67,358800.0,29.503,29.5412,29.4877,29.5336,358800.0
2014-10-23 12:30:00,38.67,38.67,38.56,38.59,317400.0,29.5336,29.5336,29.4496,29.4725,317400.0
2014-10-23 13:00:00,38.59,38.65,38.58,38.65,502000.0,29.4725,29.5183,29.4648,29.5183,502000.0
2014-10-23 13:30:00,38.65,38.71,38.64,38.67,342000.0,29.5183,29.5641,29.5107,29.5336,342000.0
2014-10-23 14:00:00,38.67,38.76,38.67,38.73,396000.0,29.5336,29.6023,29.5336,29.5794,396000.0
2014-10-23 14:30:00,38.73,38.76,38.58,38.66,740900.0,29.5794,29.6023,29.4648,29.5259,740900.0
2014-10-23 15:00:00,38.65,38.66,38.55,38.58,991000.0,29.5183,29.5259,29.4419,29.4648,991000.0
2014-10-23 15:30:00,38.58,38.63,38.45,38.51,2425300.0,29.4648,29.503,29.3656,29.4114,2425300.0
2014-10-24 09:30:00,38.54,38.62,38.49,38.56,906800.0,29.4343,29.4954,29.3961,29.4496,906800.0
2014-10-24 10:00:00,38.55,38.63,38.48,38.61,793300.0,29.4419,29.503,29.3885,29.4877,793300.0
2014-10-24 10:30:00,38.6,38.69,38.6,38.67,853200.0,29.4801,29.5488,29.4801,29.5336,853200.0
2014-10-24 11:00:00,38.68,38.7,38.63,38.69,323300.0,29.5412,29.5565,29.503,29.5488,323300.0
2014-10-24 11:30:00,38.68,38.78,38.68,38.74,704700.0,29.5412,29.6176,29.5412,29.587,704700.0
2014-10-24 12:00:00,38.74,38.77,38.69,38.71,499800.0,29.587,29.6099,29.5488,29.5641,499800.0
2014-10-24 12:30:00,38.7,38.73,38.59,38.62,484500.0,29.5565,29.5794,29.4725,29.4954,484500.0
2014-10-24 13:00:00,38.62,38.65,38.57,38.61,249600.0,29.4954,29.5183,29.4572,29.4877,249600.0
2014-10-24 13:30:00,38.61,38.68,38.6,38.66,412300.0,29.4877,29.5412,29.4801,29.5259,412300.0
2014-10-24 14:00:00,38.66,38.68,38.63,38.63,628000.0,29.5259,29.5412,29.503,29.503,628000.0
2014-10-24 14:30:00,38.63,38.63,38.56,38.61,438100.0,29.503,29.503,29.4496,29.4877,438100.0
2014-10-24 15:00:00,38.6,38.63,38.58,38.62,237900.0,29.4801,29.503,29.4648,29.4954,237900.0
2014-10-24 15:30:00,38.62,38.66,38.58,38.63,1573500.0,29.4954,29.5259,29.4648,29.503,1573500.0
2014-10-27 09:30:00,38.06,38.07,37.95,38.04,1829400.0,29.0677,29.0753,28.9837,29.0524,1829400.0
2014-10-27 10:00:00,38.03,38.12,38.0,38.07,1172400.0,29.0448,29.1135,29.0219,29.0753,1172400.0
2014-10-27 10:30:00,38.08,38.09,38.01,38.09,1113700.0,29.083,29.0906,29.0295,29.0906,1113700.0
2014-10-27 11:00:00,38.09,38.2,38.07,38.13,713300.0,29.0906,29.1746,29.0753,29.1212,713300.0
2014-10-27 11:30:00,38.13,38.16,38.03,38.05,444100.0,29.1212,29.1441,29.0448,29.0601,444100.0
2014-10-27 12:00:00,38.06,38.14,38.06,38.09,354400.0,29.0677,29.1288,29.0677,29.0906,354400.0
2014-10-27 12:30:00,38.08,38.13,38.07,38.11,303400.0,29.083,29.1212,29.0753,29.1059,303400.0
2014-10-27 13:00:00,38.11,38.23,38.1,38.19,592100.0,29.1059,29.1975,29.0982,29.167,592100.0
2014-10-27 13:30:00,38.19,38.2,38.11,38.13,481700.0,29.167,29.1746,29.1059,29.1212,481700.0
2014-10-27 14:00:00,38.13,38.15,38.08,38.1,410800.0,29.1212,29.1364,29.083,29.0982,410800.0
2014-10-27 14:30:00,38.09,38.13,38.04,38.07,543500.0,29.0906,29.1212,29.0524,29.0753,543500.0
2014-10-27 15:00:00,38.08,38.11,38.06,38.06,549100.0,29.083,29.1059,29.0677,29.0677,549100.0
2014-10-27 15:30:00,38.06,38.25,38.05,38.22,3116400.0,29.0677,29.2128,29.0601,29.1899,3116400.0
2014-10-28 09:30:00,39.0,39.15,38.99,39.08,1968900.0,29.7856,29.9002,29.778,29.8467,1968900.0
2014-10-28 10:00:00,39.09,39.14,39.06,39.08,1630600.0,29.8543,29.8925,29.8314,29.8467,1630600.0
2014-10-28 10:30:00,39.08,39.16,39.07,39.14,631800.0,29.8467,29.9078,29.8391,29.8925,631800.0
2014-10-28 11:00:00,39.14,39.27,39.13,39.23,1193900.0,29.8925,29.9918,29.8849,29.9613,1193900.0
2014-10-28 11:30:00,39.23,39.24,39.18,39.21,764600.0,29.9613,29.9689,29.9231,29.946,764600.0
2014-10-28 12:00:00,39.21,39.26,39.19,39.26,453600.0,29.946,29.9842,29.9307,29.9842,453600.0
2014-10-28 12:30:00,39.26,39.26,39.2,39.25,571700.0,29.9842,29.9842,29.9384,29.9765,571700.0
2014-10-28 13:00:00,39.25,39.26,39.2,39.23,481400.0,29.9765,29.9842,29.9384,29.9613,481400.0
2014-10-28 13:30:00,39.23,39.3,39.21,39.29,911400.0,29.9613,30.0147,29.946,30.0071,911400.0
2014-10-28 14:00:00,39.29,39.34,39.29,39.34,565400.0,30.0071,30.0453,30.0071,30.0453,565400.0
2014-10-28 14:30:00,39.34,39.34,39.23,39.25,1000300.0,30.0453,30.0453,29.9613,29.9765,1000300.0
2014-10-28 15:00:00,39.25,39.36,39.25,39.33,1335300.0,29.9765,30.0605,29.9765,30.0376,1335300.0
2014-10-28 15:30:00,39.33,39.35,39.24,39.27,4833700.0,30.0376,30.0529,29.9689,29.9918,4833700.0
2014-10-29 09:30:00,39.68,39.74,39.63,39.68,1629000.0,30.3049,30.3508,30.2668,30.3049,1629000.0
2014-10-29 10:00:00,39.68,39.71,39.64,39.7,874200.0,30.3049,30.3279,30.2744,30.3202,874200.0
2014-10-29 10:30:00,39.7,39.76,39.67,39.71,718100.0,30.3202,30.366,30.2973,30.3279,718100.0
2014-10-29 11:00:00,39.71,39.81,39.7,39.78,1366600.0,30.3279,30.4042,30.3202,30.3813,1366600.0
2014-10-29 11:30:00,39.78,39.79,39.71,39.77,513800.0,30.3813,30.389,30.3279,30.3737,513800.0
2014-10-29 12:00:00,39.77,39.78,39.7,39.7,1198800.0,30.3737,30.3813,30.3202,30.3202,1198800.0
2014-10-29 12:30:00,39.7,39.73,39.61,39.68,1048300.0,30.3202,30.3431,30.2515,30.3049,1048300.0
2014-10-29 13:00:00,39.67,39.68,39.62,39.64,392300.0,30.2973,30.3049,30.2591,30.2744,392300.0
2014-10-29 13:30:00,39.63,39.68,39.53,39.65,888500.0,30.2668,30.3049,30.1904,30.282,888500.0
2014-10-29 14:00:00,39.63,39.64,39.25,39.47,2073000.0,30.2668,30.2744,29.9765,30.1446,2073000.0
2014-10-29 14:30:00,39.48,39.51,39.36,39.49,654200.0,30.1522,30.1751,30.0605,30.1598,654200.0
2014-10-29 15:00:00,39.49,39.49,39.29,39.4,748100.0,30.1598,30.1598,30.0071,30.0911,748100.0
2014-10-29 15:30:00,39.41,39.5,39.37,39.43,2079800.0,30.0987,30.1675,30.0682,30.114,2079800.0
2014-10-30 09:30:00,39.19,39.37,39.19,39.27,1888100.0,29.9307,30.0682,29.9307,29.9918,1888100.0
2014-10-30 10:00:00,39.27,39.39,39.23,39.35,1492900.0,29.9918,30.0835,29.9613,30.0529,1492900.0
2014-10-30 10:30:00,39.35,39.4,39.27,39.35,742600.0,30.0529,30.0911,29.9918,30.0529,742600.0
2014-10-30 11:00:00,39.35,39.4,39.3,39.33,556200.0,30.0529,30.0911,30.0147,30.0376,556200.0
2014-10-30 11:30:00,39.33,39.47,39.3,39.46,1061600.0,30.0376,30.1446,30.0147,30.1369,1061600.0
2014-10-30 12:00:00,39.46,39.48,39.42,39.46,665500.0,30.1369,30.1522,30.1064,30.1369,665500.0
2014-10-30 12:30:00,39.46,39.49,39.4,39.41,526300.0,30.1369,30.1598,30.0911,30.0987,526300.0
2014-10-30 13:00:00,39.41,39.56,39.39,39.53,586900.0,30.0987,30.2133,30.0835,30.1904,586900.0
2014-10-30 13:30:00,39.54,39.62,39.52,39.59,267500.0,30.198,30.2591,30.1827,30.2362,267500.0
2014-10-30 14:00:00,39.59,39.63,39.5,39.5,381000.0,30.2362,30.2668,30.1675,30.1675,381000.0
2014-10-30 14:30:00,39.49,39.53,39.39,39.4,369100.0,30.1598,30.1904,30.0835,30.0911,369100.0
2014-10-30 15:00:00,39.41,39.42,39.36,39.4,473800.0,30.0987,30.1064,30.0605,30.0911,473800.0
2014-10-30 15:30:00,39.4,39.48,39.39,39.47,1868100.0,30.0911,30.1522,30.0835,30.1446,1868100.0
2014-10-31 09:30:00,39.99,40.0,39.8,39.91,1659300.0,30.5417,30.5493,30.3966,30.4806,1659300.0
2014-10-31 10:00:00,39.91,40.03,39.91,40.02,1806200.0,30.4806,30.5722,30.4806,30.5646,1806200.0
2014-10-31 10:30:00,40.02,40.05,39.96,40.03,1020400.0,30.5646,30.5875,30.5188,30.5722,1020400.0
2014-10-31 11:00:00,40.03,40.11,40.01,40.05,1147900.0,30.5722,30.6333,30.557,30.5875,1147900.0
2014-10-31 11:30:00,40.06,40.07,39.95,39.97,414900.0,30.5952,30.6028,30.5112,30.5264,414900.0
2014-10-31 12:00:00,39.97,39.98,39.84,39.87,926700.0,30.5264,30.5341,30.4271,30.4501,926700.0
2014-10-31 12:30:00,39.86,39.89,39.82,39.86,749700.0,30.4424,30.4653,30.4119,30.4424,749700.0
2014-10-31 13:00:00,39.87,39.9,39.84,39.88,340900.0,30.4501,30.473,30.4271,30.4577,340900.0
2014-10-31 13:30:00,39.88,39.89,39.82,39.84,323500.0,30.4577,30.4653,30.4119,30.4271,323500.0
2014-10-31 14:00:00,39.83,39.87,39.83,39.83,304800.0,30.4195,30.4501,30.4195,30.4195,304800.0
2014-10-31 14:30:00,39.83,39.87,39.78,39.86,569900.0,30.4195,30.4501,30.3813,30.4424,569900.0
2014-10-31 15:00:00,39.86,39.95,39.84,39.94,2469600.0,30.4424,30.5112,30.4271,30.5035,2469600.0
2014-10-31 15:30:00,39.94,40.0,39.87,39.93,4249100.0,30.5035,30.5493,30.4501,30.4959,4249100.0
2014-11-03 09:30:00,39.57,39.65,39.46,39.54,1738100.0,30.2209,30.282,30.1369,30.198,1738100.0
2014-11-03 10:00:00,39.54,39.55,39.38,39.41,1414000.0,30.198,30.2057,30.0758,30.0987,1414000.0
2014-11-03 10:30:00,39.4,39.5,39.39,39.47,735400.0,30.0911,30.1675,30.0835,30.1446,735400.0
2014-11-03 11:00:00,39.47,39.48,39.31,39.33,2967100.0,30.1446,30.1522,30.0224,30.0376,2967100.0
2014-11-03 11:30:00,39.34,39.42,39.31,39.39,630600.0,30.0453,30.1064,30.0224,30.0835,630600.0
2014-11-03 12:00:00,39.39,39.41,39.37,39.4,479600.0,30.0835,30.0987,30.0682,30.0911,479600.0
2014-11-03 12:30:00,39.39,39.46,39.37,39.45,519900.0,30.0835,30.1369,30.0682,30.1293,519900.0
2014-11-03 13:00:00,39.46,39.47,39.42,39.47,362300.0,30.1369,30.1446,30.1064,30.1446,362300.0
2014-11-03 13:30:00,39.47,39.55,39.47,39.54,595500.0,30.1446,30.2057,30.1446,30.198,595500.0
2014-11-03 14:00:00,39.54,39.56,39.48,39.48,441400.0,30.198,30.2133,30.1522,30.1522,441400.0
2014-11-03 14:30:00,39.48,39.55,39.42,39.55,1621600.0,30.1522,30.2057,30.1064,30.2057,1621600.0
2014-11-03 15:00:00,39.55,39.58,39.47,39.48,996600.0,30.2057,30.2286,30.1446,30.1522,996600.0
2014-11-03 15:30:00,39.47,39.57,39.44,39.56,2196800.0,30.1446,30.2209,30.1216,30.2133,2196800.0
2014-11-04 09:30:00,39.75,39.82,39.7,39.75,2298200.0,30.3584,30.4119,30.3202,30.3584,2298200.0
2014-11-04 10:00:00,39.75,39.79,39.72,39.74,1369100.0,30.3584,30.389,30.3355,30.3508,1369100.0
2014-11-04 10:30:00,39.75,39.76,39.61,39.62,1644900.0,30.3584,30.366,30.2515,30.2591,1644900.0
2014-11-04 11:00:00,39.62,39.64,39.52,39.56,1382100.0,30.2591,30.2744,30.1827,30.2133,1382100.0
2014-11-04 11:30:00,39.56,39.58,39.52,39.57,665300.0,30.2133,30.2286,30.1827,30.2209,665300.0
2014-11-04 12:00:00,39.58,39.68,39.58,39.66,563300.0,30.2286,30.3049,30.2286,30.2897,563300.0
2014-11-04 12:30:00,39.66,39.71,39.65,39.67,318600.0,30.2897,30.3279,30.282,30.2973,318600.0
2014-11-04 13:00:00,39.68,39.68,39.6,39.66,141500.0,30.3049,30.3049,30.2438,30.2897,141500.0
2014-11-04 13:30:00,39.65,39.74,39.63,39.73,315800.0,30.282,30.3508,30.2668,30.3431,315800.0
2014-11-04 14:00:00,39.73,39.74,39.63,39.66,634900.0,30.3431,30.3508,30.2668,30.2897,634900.0
2014-11-04 14:30:00,39.67,39.76,39.66,39.75,617000.0,30.2973,30.366,30.2897,30.3584,617000.0
2014-11-04 15:00:00,39.76,39.76,39.69,39.73,642300.0,30.366,30.366,30.3126,30.3431,642300.0
2014-11-04 15:30:00,39.73,39.8,39.69,39.8,2335600.0,30.3431,30.3966,30.3126,30.3966,2335600.0
2014-11-05 09:30:00,39.51,39.52,39.37,39.42,1382500.0,30.1751,30.1827,30.0682,30.1064,1382500.0
2014-11-05 10:00:00,39.42,39.43,39.3,39.34,1040000.0,30.1064,30.114,30.0147,30.0453,1040000.0
2014-11-05 10:30:00,39.34,39.51,39.29,39.51,628400.0,30.0453,30.1751,30.0071,30.1751,628400.0
2014-11-05 11:00:00,39.51,39.56,39.5,39.52,664300.0,30.1751,30.2133,30.1675,30.1827,664300.0
2014-11-05 11:30:00,39.53,39.56,39.5,39.54,786800.0,30.1904,30.2133,30.1675,30.198,786800.0
2014-11-05 12:00:00,39.53,39.56,39.49,39.5,483100.0,30.1904,30.2133,30.1598,30.1675,483100.0
2014-11-05 12:30:00,39.5,39.56,39.49,39.52,449800.0,30.1675,30.2133,30.1598,30.1827,449800.0
2014-11-05 13:00:00,39.52,39.59,39.52,39.57,651100.0,30.1827,30.2362,30.1827,30.2209,651100.0
2014-11-05 13:30:00,39.57,39.59,39.47,39.52,321100.0,30.2209,30.2362,30.1446,30.1827,321100.0
2014-11-05 14:00:00,39.52,39.54,39.5,39.52,253400.0,30.1827,30.198,30.1675,30.1827,253400.0
2014-11-05 14:30:00,39.53,39.54,39.5,39.53,578200.0,30.1904,30.198,30.1675,30.1904,578200.0
2014-11-05 15:00:00,39.53,39.53,39.43,39.44,570900.0,30.1904,30.1904,30.114,30.1216,570900.0
2014-11-05 15:30:00,39.44,39.48,39.41,39.46,2995900.0,30.1216,30.1522,30.0987,30.1369,2995900.0
2014-11-06 09:30:00,39.43,39.49,39.34,39.37,812200.0,30.114,30.1598,30.0453,30.0682,812200.0
2014-11-06 10:00:00,39.37,39.38,39.21,39.26,1188500.0,30.0682,30.0758,29.946,29.9842,1188500.0
2014-11-06 10:30:00,39.25,39.36,39.21,39.34,1014200.0,29.9765,30.0605,29.946,30.0453,1014200.0
2014-11-06 11:00:00,39.34,39.41,39.34,39.36,759600.0,30.0453,30.0987,30.0453,30.0605,759600.0
2014-11-06 11:30:00,39.36,39.37,39.3,39.34,776100.0,30.0605,30.0682,30.0147,30.0453,776100.0
2014-11-06 12:00:00,39.33,39.39,39.31,39.38,331100.0,30.0376,30.0835,30.0224,30.0758,331100.0
2014-11-06 12:30:00,39.38,39.41,39.34,39.39,244000.0,30.0758,30.0987,30.0453,30.0835,244000.0
2014-11-06 13:00:00,39.4,39.42,39.39,39.39,192500.0,30.0911,30.1064,30.0835,30.0835,192500.0
2014-11-06 13:30:00,39.4,39.44,39.39,39.41,217700.0,30.0911,30.1216,30.0835,30.0987,217700.0
2014-11-06 14:00:00,39.41,39.42,39.36,39.4,359500.0,30.0987,30.1064,30.0605,30.0911,359500.0
2014-11-06 14:30:00,39.4,39.42,39.36,39.38,323000.0,30.0911,30.1064,30.0605,30.0758,323000.0
2014-11-06 15:00:00,39.37,39.38,39.33,39.36,309000.0,30.0682,30.0758,30.0376,30.0605,309000.0
2014-11-06 15:30:00,39.37,39.39,39.33,39.34,1431200.0,30.0682,30.0835,30.0376,30.0453,1431200.0
2014-11-07 09:30:00,39.05,39.18,39.03,39.1,2287700.0,29.8238,29.9231,29.8085,29.862,2287700.0
2014-11-07 10:00:00,39.1,39.16,39.08,39.11,824500.0,29.862,29.9078,29.8467,29.8696,824500.0
2014-11-07 10:30:00,39.11,39.2,39.08,39.17,677400.0,29.8696,29.9384,29.8467,29.9154,677400.0
2014-11-07 11:00:00,39.17,39.26,39.14,39.26,499800.0,29.9154,29.9842,29.8925,29.9842,499800.0
2014-11-07 11:30:00,39.26,39.27,39.2,39.2,460000.0,29.9842,29.9918,29.9384,29.9384,460000.0
2014-11-07 12:00:00,39.2,39.22,39.17,39.18,794000.0,29.9384,29.9536,29.9154,29.9231,794000.0
2014-11-07 12:30:00,39.18,39.25,39.17,39.24,1771300.0,29.9231,29.9765,29.9154,29.9689,1771300.0
2014-11-07 13:00:00,39.24,39.27,39.23,39.27,402000.0,29.9689,29.9918,29.9613,29.9918,402000.0
2014-11-07 13:30:00,39.27,39.31,39.26,39.27,480000.0,29.9918,30.0224,29.9842,29.9918,480000.0
2014-11-07 14:00:00,39.26,39.3,39.26,39.27,179100.0,29.9842,30.0147,29.9842,29.9918,179100.0
2014-11-07 14:30:00,39.27,39.29,39.24,39.25,320900.0,29.9918,30.0071,29.9689,29.9765,320900.0
2014-11-07 15:00:00,39.25,39.3,39.16,39.18,588900.0,29.9765,30.0147,29.9078,29.9231,588900.0
2014-11-07 15:30:00,39.18,39.29,39.16,39.27,1702300.0,29.9231,30.0071,29.9078,29.9918,1702300.0
2014-11-10 09:30:00,39.59,39.63,39.48,39.55,2618000.0,30.2362,30.2668,30.1522,30.2057,2618000.0
2014-11-10 10:00:00,39.54,39.54,39.43,39.45,1517800.0,30.198,30.198,30.114,30.1293,1517800.0
2014-11-10 10:30:00,39.45,39.48,39.42,39.44,1384200.0,30.1293,30.1522,30.1064,30.1216,1384200.0
2014-11-10 11:00:00,39.44,39.47,39.4,39.45,602600.0,30.1216,30.1446,30.0911,30.1293,602600.0
2014-11-10 11:30:00,39.45,39.48,39.41,39.41,727500.0,30.1293,30.1522,30.0987,30.0987,727500.0
2014-11-10 12:00:00,39.42,39.44,39.36,39.4,711300.0,30.1064,30.1216,30.0605,30.0911,711300.0
2014-11-10 12:30:00,39.4,39.41,39.34,39.36,624800.0,30.0911,30.0987,30.0453,30.0605,624800.0
2014-11-10 13:00:00,39.36,39.4,39.34,39.4,400300.0,30.0605,30.0911,30.0453,30.0911,400300.0
2014-11-10 13:30:00,39.4,39.41,39.36,39.37,411300.0,30.0911,30.0987,30.0605,30.0682,411300.0
2014-11-10 14:00:00,39.37,39.38,39.33,39.33,307800.0,30.0682,30.0758,30.0376,30.0376,307800.0
2014-11-10 14:30:00,39.33,39.39,39.33,39.37,1013100.0,30.0376,30.0835,30.0376,30.0682,1013100.0
2014-11-10 15:00:00,39.36,39.38,39.32,39.33,590400.0,30.0605,30.0758,30.03,30.0376,590400.0
2014-11-10 15:30:00,39.33,39.35,39.28,39.3,2362600.0,30.0376,30.0529,29.9994,30.0147,2362600.0
2014-11-11 09:30:00,39.38,39.47,39.31,39.33,1052900.0,30.0758,30.1446,30.0224,30.0376,1052900.0
2014-11-11 10:00:00,39.34,39.38,39.31,39.37,758300.0,30.0453,30.0758,30.0224,30.0682,758300.0
2014-11-11 10:30:00,39.38,39.42,39.36,39.4,849000.0,30.0758,30.1064,30.0605,30.0911,849000.0
2014-11-11 11:00:00,39.41,39.43,39.37,39.38,401900.0,30.0987,30.114,30.0682,30.0758,401900.0
2014-11-11 11:30:00,39.38,39.4,39.35,39.37,294400.0,30.0758,30.0911,30.0529,30.0682,294400.0
2014-11-11 12:00:00,39.38,39.41,39.37,39.39,287600.0,30.0758,30.0987,30.0682,30.0835,287600.0
2014-11-11 12:30:00,39.39,39.42,39.36,39.38,208600.0,30.0835,30.1064,30.0605,30.0758,208600.0
2014-11-11 13:00:00,39.38,39.39,39.36,39.38,192700.0,30.0758,30.0835,30.0605,30.0758,192700.0
2014-11-11 13:30:00,39.38,39.41,39.37,39.4,210500.0,30.0758,30.0987,30.0682,30.0911,210500.0
2014-11-11 14:00:00,39.4,39.5,39.4,39.48,434600.0,30.0911,30.1675,30.0911,30.1522,434600.0
2014-11-11 14:30:00,39.49,39.51,39.47,39.51,575100.0,30.1598,30.1751,30.1446,30.1751,575100.0
2014-11-11 15:00:00,39.51,39.53,39.5,39.52,682900.0,30.1751,30.1904,30.1675,30.1827,682900.0
2014-11-11 15:30:00,39.52,39.53,39.47,39.5,1539300.0,30.1827,30.1904,30.1446,30.1675,1539300.0
2014-11-12 09:30:00,39.58,39.76,39.57,39.7,2570100.0,30.2286,30.366,30.2209,30.3202,2570100.0
2014-11-12 10:00:00,39.7,39.72,39.59,39.6,1687300.0,30.3202,30.3355,30.2362,30.2438,1687300.0
2014-11-12 10:30:00,39.59,39.63,39.54,39.55,1323100.0,30.2362,30.2668,30.198,30.2057,1323100.0
2014-11-12 11:00:00,39.55,39.56,39.49,39.55,920500.0,30.2057,30.2133,30.1598,30.2057,920500.0
2014-11-12 11:30:00,39.54,39.58,39.5,39.5,1000800.0,30.198,30.2286,30.1675,30.1675,1000800.0
2014-11-12 12:00:00,39.51,39.52,39.47,39.5,652500.0,30.1751,30.1827,30.1446,30.1675,652500.0
2014-11-12 12:30:00,39.5,39.51,39.47,39.5,504600.0,30.1675,30.1751,30.1446,30.1675,504600.0
2014-11-12 13:00:00,39.51,39.52,39.46,39.49,977200.0,30.1751,30.1827,30.1369,30.1598,977200.0
2014-11-12 13:30:00,39.49,39.52,39.48,39.49,337100.0,30.1598,30.1827,30.1522,30.1598,337100.0
2014-11-12 14:00:00,39.49,39.5,39.47,39.5,164900.0,30.1598,30.1675,30.1446,30.1675,164900.0
2014-11-12 14:30:00,39.5,39.51,39.41,39.43,462500.0,30.1675,30.1751,30.0987,30.114,462500.0
2014-11-12 15:00:00,39.42,39.47,39.41,39.46,592600.0,30.1064,30.1446,30.0987,30.1369,592600.0
2014-11-12 15:30:00,39.46,39.5,39.43,39.47,1519300.0,30.1369,30.1675,30.114,30.1446,1519300.0
2014-11-13 09:30:00,39.8,39.8,39.72,39.78,1421900.0,30.3966,30.3966,30.3355,30.3813,1421900.0
2014-11-13 10:00:00,39.79,39.79,39.73,39.75,498900.0,30.389,30.389,30.3431,30.3584,498900.0
2014-11-13 10:30:00,39.76,39.79,39.74,39.75,418200.0,30.366,30.389,30.3508,30.3584,418200.0
2014-11-13 11:00:00,39.75,39.75,39.66,39.67,747900.0,30.3584,30.3584,30.2897,30.2973,747900.0
2014-11-13 11:30:00,39.67,39.69,39.62,39.67,1003600.0,30.2973,30.3126,30.2591,30.2973,1003600.0
2014-11-13 12:00:00,39.66,39.69,39.61,39.67,850700.0,30.2897,30.3126,30.2515,30.2973,850700.0
2014-11-13 12:30:00,39.68,39.72,39.64,39.64,264700.0,30.3049,30.3355,30.2744,30.2744,264700.0
2014-11-13 13:00:00,39.64,39.66,39.58,39.61,617700.0,30.2744,30.2897,30.2286,30.2515,617700.0
2014-11-13 13:30:00,39.61,39.62,39.56,39.59,474900.0,30.2515,30.2591,30.2133,30.2362,474900.0
2014-11-13 14:00:00,39.58,39.61,39.53,39.58,778400.0,30.2286,30.2515,30.1904,30.2286,778400.0
2014-11-13 14:30:00,39.59,39.65,39.58,39.61,474300.0,30.2362,30.282,30.2286,30.2515,474300.0
2014-11-13 15:00:00,39.6,39.7,39.6,39.64,959800.0,30.2438,30.3202,30.2438,30.2744,959800.0
2014-11-13 15:30:00,39.64,39.77,39.64,39.71,2630700.0,30.2744,30.3737,30.2744,30.3279,2630700.0
2014-11-14 09:30:00,40.17,40.27,40.16,40.2,2047800.0,30.6792,30.7555,30.6715,30.7021,2047800.0
2014-11-14 10:00:00,40.2,40.33,40.19,40.26,1744300.0,30.7021,30.8014,30.6944,30.7479,1744300.0
2014-11-14 10:30:00,40.26,40.27,40.14,40.2,3975900.0,30.7479,30.7555,30.6563,30.7021,3975900.0
2014-11-14 11:00:00,40.2,40.21,40.09,40.18,796300.0,30.7021,30.7097,30.6181,30.6868,796300.0
2014-11-14 11:30:00,40.18,40.22,40.16,40.2,619000.0,30.6868,30.7174,30.6715,30.7021,619000.0
2014-11-14 12:00:00,40.2,40.33,40.2,40.31,948200.0,30.7021,30.8014,30.7021,30.7861,948200.0
2014-11-14 12:30:00,40.31,40.38,40.31,40.36,1157900.0,30.7861,30.8396,30.7861,30.8243,1157900.0
2014-11-14 13:00:00,40.35,40.47,40.35,40.44,1054500.0,30.8166,30.9083,30.8166,30.8854,1054500.0
2014-11-14 13:30:00,40.43,40.46,40.39,40.4,1088500.0,30.8777,30.9007,30.8472,30.8548,1088500.0
2014-11-14 14:00:00,40.4,40.45,40.39,40.44,961600.0,30.8548,30.893,30.8472,30.8854,961600.0
2014-11-14 14:30:00,40.44,40.46,40.35,40.38,2275600.0,30.8854,30.9007,30.8166,30.8396,2275600.0
2014-11-14 15:00:00,40.38,40.39,40.3,40.36,2407700.0,30.8396,30.8472,30.7785,30.8243,2407700.0
2014-11-14 15:30:00,40.35,40.47,40.35,40.45,3308200.0,30.8166,30.9083,30.8166,30.893,3308200.0
2014-11-17 09:30:00,39.28,39.28,39.14,39.23,3306800.0,29.9994,29.9994,29.8925,29.9613,3306800.0
2014-11-17 10:00:00,39.24,39.31,39.22,39.29,1625500.0,29.9689,30.0224,29.9536,30.0071,1625500.0
2014-11-17 10:30:00,39.29,39.31,39.25,39.31,1147800.0,30.0071,30.0224,29.9765,30.0224,1147800.0
2014-11-17 11:00:00,39.31,39.33,39.27,39.28,857200.0,30.0224,30.0376,29.9918,29.9994,857200.0
2014-11-17 11:30:00,39.27,39.31,39.26,39.29,651100.0,29.9918,30.0224,29.9842,30.0071,651100.0
2014-11-17 12:00:00,39.28,39.3,39.25,39.27,263000.0,29.9994,30.0147,29.9765,29.9918,263000.0
2014-11-17 12:30:00,39.27,39.29,39.25,39.25,318500.0,29.9918,30.0071,29.9765,29.9765,318500.0
2014-11-17 13:00:00,39.25,39.3,39.25,39.29,404300.0,29.9765,30.0147,29.9765,30.0071,404300.0
2014-11-17 13:30:00,39.3,39.32,39.27,39.31,256900.0,30.0147,30.03,29.9918,30.0224,256900.0
2014-11-17 14:00:00,39.31,39.32,39.29,39.29,431600.0,30.0224,30.03,30.0071,30.0071,431600.0
2014-11-17 14:30:00,39.29,39.32,39.29,39.31,326300.0,30.0071,30.03,30.0071,30.0224,326300.0
2014-11-17 15:00:00,39.31,39.32,39.27,39.27,546000.0,30.0224,30.03,29.9918,29.9918,546000.0
2014-11-17 15:30:00,39.27,39.29,39.21,39.27,3220400.0,29.9918,30.0071,29.946,29.9918,3220400.0
2014-11-18 09:30:00,38.76,38.79,38.71,38.77,2149500.0,29.6023,29.6252,29.5641,29.6099,2149500.0
2014-11-18 10:00:00,38.77,38.82,38.76,38.8,1370000.0,29.6099,29.6481,29.6023,29.6329,1370000.0
2014-11-18 10:30:00,38.8,38.85,38.74,38.77,1242500.0,29.6329,29.671,29.587,29.6099,1242500.0
2014-11-18 11:00:00,38.78,38.85,38.73,38.74,1140100.0,29.6176,29.671,29.5794,29.587,1140100.0
2014-11-18 11:30:00,38.73,38.79,38.72,38.78,391000.0,29.5794,29.6252,29.5718,29.6176,391000.0
2014-11-18 12:00:00,38.78,38.8,38.75,38.8,305600.0,29.6176,29.6329,29.5947,29.6329,305600.0
2014-11-18 12:30:00,38.8,38.83,38.79,38.83,248600.0,29.6329,29.6558,29.6252,29.6558,248600.0
2014-11-18 13:00:00,38.82,38.84,38.8,38.83,282300.0,29.6481,29.6634,29.6329,29.6558,282300.0
2014-11-18 13:30:00,38.83,38.83,38.79,38.82,255900.0,29.6558,29.6558,29.6252,29.6481,255900.0
2014-11-18 14:00:00,38.82,38.85,38.81,38.85,272300.0,29.6481,29.671,29.6405,29.671,272300.0
2014-11-18 14:30:00,38.84,38.87,38.81,38.83,285900.0,29.6634,29.6863,29.6405,29.6558,285900.0
2014-11-18 15:00:00,38.83,38.85,38.82,38.84,500900.0,29.6558,29.671,29.6481,29.6634,500900.0
2014-11-18 15:30:00,38.84,38.85,38.8,38.81,2414400.0,29.6634,29.671,29.6329,29.6405,2414400.0
2014-11-19 09:30:00,38.51,38.55,38.45,38.46,2281400.0,29.4114,29.4419,29.3656,29.3732,2281400.0
2014-11-19 10:00:00,38.46,38.52,38.43,38.48,1894100.0,29.3732,29.419,29.3503,29.3885,1894100.0
2014-11-19 10:30:00,38.48,38.51,38.42,38.46,994400.0,29.3885,29.4114,29.3426,29.3732,994400.0
2014-11-19 11:00:00,38.46,38.59,38.45,38.55,796200.0,29.3732,29.4725,29.3656,29.4419,796200.0
2014-11-19 11:30:00,38.55,38.63,38.55,38.61,312500.0,29.4419,29.503,29.4419,29.4877,312500.0
2014-11-19 12:00:00,38.61,38.69,38.6,38.66,501600.0,29.4877,29.5488,29.4801,29.5259,501600.0
2014-11-19 12:30:00,38.66,38.67,38.61,38.66,439000.0,29.5259,29.5336,29.4877,29.5259,439000.0
2014-11-19 13:00:00,38.67,38.67,38.57,38.63,976700.0,29.5336,29.5336,29.4572,29.503,976700.0
2014-11-19 13:30:00,38.62,38.65,38.58,38.62,458900.0,29.4954,29.5183,29.4648,29.4954,458900.0
2014-11-19 14:00:00,38.62,38.72,38.59,38.59,900600.0,29.4954,29.5718,29.4725,29.4725,900600.0
2014-11-19 14:30:00,38.6,38.64,38.58,38.62,435400.0,29.4801,29.5107,29.4648,29.4954,435400.0
2014-11-19 15:00:00,38.62,38.64,38.55,38.62,593700.0,29.4954,29.5107,29.4419,29.4954,593700.0
2014-11-19 15:30:00,38.63,38.67,38.6,38.65,2041800.0,29.503,29.5336,29.4801,29.5183,2041800.0
2014-11-20 09:30:00,38.37,38.43,38.32,38.4,2645700.0,29.3045,29.3503,29.2663,29.3274,2645700.0
2014-11-20 10:00:00,38.41,38.47,38.41,38.46,783900.0,29.335,29.3808,29.335,29.3732,783900.0
2014-11-20 10:30:00,38.46,38.53,38.46,38.5,348400.0,29.3732,29.4266,29.3732,29.4037,348400.0
2014-11-20 11:00:00,38.49,38.52,38.49,38.52,377700.0,29.3961,29.419,29.3961,29.419,377700.0
2014-11-20 11:30:00,38.52,38.52,38.45,38.45,703000.0,29.419,29.419,29.3656,29.3656,703000.0
2014-11-20 12:00:00,38.46,38.48,38.44,38.46,247800.0,29.3732,29.3885,29.3579,29.3732,247800.0
2014-11-20 12:30:00,38.46,38.49,38.44,38.45,403100.0,29.3732,29.3961,29.3579,29.3656,403100.0
2014-11-20 13:00:00,38.45,38.51,38.44,38.51,645400.0,29.3656,29.4114,29.3579,29.4114,645400.0
2014-11-20 13:30:00,38.51,38.53,38.5,38.51,247700.0,29.4114,29.4266,29.4037,29.4114,247700.0
2014-11-20 14:00:00,38.51,38.55,38.48,38.51,913600.0,29.4114,29.4419,29.3885,29.4114,913600.0
2014-11-20 14:30:00,38.51,38.53,38.49,38.49,660300.0,29.4114,29.4266,29.3961,29.3961,660300.0
2014-11-20 15:00:00,38.5,38.5,38.44,38.47,531500.0,29.4037,29.4037,29.3579,29.3808,531500.0
2014-11-20 15:30:00,38.46,38.51,38.46,38.5,1804800.0,29.3732,29.4114,29.3732,29.4037,1804800.0
2014-11-21 09:30:00,40.0,40.17,39.97,40.16,7558200.0,30.5493,30.6792,30.5264,30.6715,7558200.0
2014-11-21 10:00:00,40.16,40.2,40.11,40.13,4371200.0,30.6715,30.7021,30.6333,30.6486,4371200.0
2014-11-21 10:30:00,40.13,40.14,39.97,39.98,2655700.0,30.6486,30.6563,30.5264,30.5341,2655700.0
2014-11-21 11:00:00,39.98,39.99,39.83,39.98,1981000.0,30.5341,30.5417,30.4195,30.5341,1981000.0
2014-11-21 11:30:00,39.98,40.0,39.89,39.96,764600.0,30.5341,30.5493,30.4653,30.5188,764600.0
2014-11-21 12:00:00,39.95,39.98,39.89,39.9,541700.0,30.5112,30.5341,30.4653,30.473,541700.0
2014-11-21 12:30:00,39.9,39.94,39.81,39.84,719500.0,30.473,30.5035,30.4042,30.4271,719500.0
2014-11-21 13:00:00,39.85,39.89,39.83,39.88,567600.0,30.4348,30.4653,30.4195,30.4577,567600.0
2014-11-21 13:30:00,39.87,39.98,39.85,39.96,1001700.0,30.4501,30.5341,30.4348,30.5188,1001700.0
2014-11-21 14:00:00,39.97,40.03,39.96,39.98,899300.0,30.5264,30.5722,30.5188,30.5341,899300.0
2014-11-21 14:30:00,39.98,40.03,39.94,40.02,834900.0,30.5341,30.5722,30.5035,30.5646,834900.0
2014-11-21 15:00:00,40.02,40.08,40.0,40.02,2026700.0,30.5646,30.6104,30.5493,30.5646,2026700.0
2014-11-21 15:30:00,40.01,40.03,39.84,39.92,7126500.0,30.557,30.5722,30.4271,30.4882,7126500.0
2014-11-24 09:30:00,40.15,40.17,39.98,40.01,3147700.0,30.6639,30.6792,30.5341,30.557,3147700.0
2014-11-24 10:00:00,40.01,40.07,39.97,40.04,2454900.0,30.557,30.6028,30.5264,30.5799,2454900.0
2014-11-24 10:30:00,40.04,40.07,40.01,40.02,1045700.0,30.5799,30.6028,30.557,30.5646,1045700.0
2014-11-24 11:00:00,40.02,40.04,39.98,40.01,917200.0,30.5646,30.5799,30.5341,30.557,917200.0
2014-11-24 11:30:00,40.01,40.03,39.98,40.0,510500.0,30.557,30.5722,30.5341,30.5493,510500.0
2014-11-24 12:00:00,40.0,40.03,39.98,40.02,617600.0,30.5493,30.5722,30.5341,30.5646,617600.0
2014-11-24 12:30:00,40.02,40.03,40.0,40.0,419600.0,30.5646,30.5722,30.5493,30.5493,419600.0
2014-11-24 13:00:00,40.0,40.03,40.0,40.02,356100.0,30.5493,30.5722,30.5493,30.5646,356100.0
2014-11-24 13:30:00,40.03,40.05,40.02,40.02,435000.0,30.5722,30.5875,30.5646,30.5646,435000.0
2014-11-24 14:00:00,40.03,40.03,40.02,40.03,703900.0,30.5722,30.5722,30.5646,30.5722,703900.0
2014-11-24 14:30:00,40.03,40.04,40.01,40.02,375500.0,30.5722,30.5799,30.557,30.5646,375500.0
2014-11-24 15:00:00,40.02,40.03,39.99,39.99,917300.0,30.5646,30.5722,30.5417,30.5417,917300.0
2014-11-24 15:30:00,40.0,40.05,39.98,40.05,2360700.0,30.5493,30.5875,30.5341,30.5875,2360700.0
2014-11-25 09:30:00,40.02,40.09,40.0,40.03,1536600.0,30.5646,30.6181,30.5493,30.5722,1536600.0
2014-11-25 10:00:00,40.03,40.08,40.0,40.07,984400.0,30.5722,30.6104,30.5493,30.6028,984400.0
2014-11-25 10:30:00,40.07,40.08,39.89,39.89,867400.0,30.6028,30.6104,30.4653,30.4653,867400.0
2014-11-25 11:00:00,39.89,39.93,39.79,39.79,903200.0,30.4653,30.4959,30.389,30.389,903200.0
2014-11-25 11:30:00,39.8,39.82,39.76,39.77,877800.0,30.3966,30.4119,30.366,30.3737,877800.0
2014-11-25 12:00:00,39.78,39.83,39.77,39.81,400300.0,30.3813,30.4195,30.3737,30.4042,400300.0
2014-11-25 12:30:00,39.82,39.9,39.76,39.77,423800.0,30.4119,30.473,30.366,30.3737,423800.0
2014-11-25 13:00:00,39.77,39.81,39.76,39.81,237200.0,30.3737,30.4042,30.366,30.4042,237200.0
2014-11-25 13:30:00,39.8,39.83,39.79,39.8,402700.0,30.3966,30.4195,30.389,30.3966,402700.0
2014-11-25 14:00:00,39.8,39.87,39.79,39.83,425900.0,30.3966,30.4501,30.389,30.4195,425900.0
2014-11-25 14:30:00,39.83,39.84,39.74,39.76,668500.0,30.4195,30.4271,30.3508,30.366,668500.0
2014-11-25 15:00:00,39.76,39.79,39.75,39.75,511300.0,30.366,30.389,30.3584,30.3584,511300.0
2014-11-25 15:30:00,39.76,39.76,39.68,39.7,2294800.0,30.366,30.366,30.3049,30.3202,2294800.0
2014-11-26 09:30:00,40.65,40.8,40.64,40.78,2285200.0,31.0458,31.1603,31.0381,31.145,2285200.0
2014-11-26 10:00:00,40.79,40.83,40.74,40.82,1723100.0,31.1527,31.1832,31.1145,31.1756,1723100.0
2014-11-26 10:30:00,40.82,40.85,40.77,40.8,2533800.0,31.1756,31.1985,31.1374,31.1603,2533800.0
2014-11-26 11:00:00,40.8,40.9,40.8,40.9,1957800.0,31.1603,31.2367,31.1603,31.2367,1957800.0
2014-11-26 11:30:00,40.9,40.98,40.89,40.96,1044000.0,31.2367,31.2978,31.2291,31.2825,1044000.0
2014-11-26 12:00:00,40.95,40.98,40.91,40.93,633300.0,31.2749,31.2978,31.2443,31.2596,633300.0
2014-11-26 12:30:00,40.94,40.96,40.92,40.96,386800.0,31.2672,31.2825,31.252,31.2825,386800.0
2014-11-26 13:00:00,40.95,40.98,40.95,40.98,842100.0,31.2749,31.2978,31.2749,31.2978,842100.0
2014-11-26 13:30:00,40.98,40.98,40.91,40.91,513000.0,31.2978,31.2978,31.2443,31.2443,513000.0
2014-11-26 14:00:00,40.91,40.92,40.86,40.89,577400.0,31.2443,31.252,31.2061,31.2291,577400.0
2014-11-26 14:30:00,40.89,40.98,40.88,40.95,2570500.0,31.2291,31.2978,31.2214,31.2749,2570500.0
2014-11-26 15:00:00,40.96,40.98,40.92,40.93,816400.0,31.2825,31.2978,31.252,31.2596,816400.0
2014-11-26 15:30:00,40.92,40.97,40.9,40.94,2987800.0,31.252,31.2902,31.2367,31.2672,2987800.0
2014-11-28 09:30:00,40.8,40.8,40.44,40.64,4505800.0,31.1603,31.1603,30.8854,31.0381,4505800.0
2014-11-28 10:00:00,40.64,40.65,40.52,40.56,1276100.0,31.0381,31.0458,30.9465,30.977,1276100.0
2014-11-28 10:30:00,40.55,40.64,40.55,40.63,920500.0,30.9694,31.0381,30.9694,31.0305,920500.0
2014-11-28 11:00:00,40.63,40.65,40.61,40.64,371600.0,31.0305,31.0458,31.0152,31.0381,371600.0
2014-11-28 11:30:00,40.63,40.66,40.6,40.62,890100.0,31.0305,31.0534,31.0076,31.0229,890100.0
2014-11-28 12:00:00,40.62,40.62,40.55,40.57,1101500.0,31.0229,31.0229,30.9694,30.9847,1101500.0
2014-11-28 12:30:00,40.56,40.63,40.52,40.62,3760900.0,30.977,31.0305,30.9465,31.0229,3760900.0
2014-12-01 09:30:00,39.53,39.59,39.38,39.44,2486900.0,30.1904,30.2362,30.0758,30.1216,2486900.0
2014-12-01 10:00:00,39.43,39.54,39.43,39.49,2002100.0,30.114,30.198,30.114,30.1598,2002100.0
2014-12-01 10:30:00,39.49,39.51,39.38,39.4,1320500.0,30.1598,30.1751,30.0758,30.0911,1320500.0
2014-12-01 11:00:00,39.4,39.45,39.34,39.43,2151900.0,30.0911,30.1293,30.0453,30.114,2151900.0
2014-12-01 11:30:00,39.44,39.48,39.42,39.44,630100.0,30.1216,30.1522,30.1064,30.1216,630100.0
2014-12-01 12:00:00,39.44,39.47,39.37,39.37,1030900.0,30.1216,30.1446,30.0682,30.0682,1030900.0
2014-12-01 12:30:00,39.37,39.5,39.37,39.5,757600.0,30.0682,30.1675,30.0682,30.1675,757600.0
2014-12-01 13:00:00,39.5,39.58,39.47,39.55,736000.0,30.1675,30.2286,30.1446,30.2057,736000.0
2014-12-01 13:30:00,39.55,39.57,39.45,39.47,414000.0,30.2057,30.2209,30.1293,30.1446,414000.0
2014-12-01 14:00:00,39.47,39.5,39.37,39.42,534300.0,30.1446,30.1675,30.0682,30.1064,534300.0
2014-12-01 14:30:00,39.41,39.48,39.39,39.45,607000.0,30.0987,30.1522,30.0835,30.1293,607000.0
2014-12-01 15:00:00,39.44,39.56,39.44,39.52,860900.0,30.1216,30.2133,30.1216,30.1827,860900.0
2014-12-01 15:30:00,39.52,39.56,39.48,39.54,3263100.0,30.1827,30.2133,30.1522,30.198,3263100.0
2014-12-02 09:30:00,40.35,40.43,40.29,40.4,1784400.0,30.8166,30.8777,30.7708,30.8548,1784400.0
2014-12-02 10:00:00,40.4,40.45,40.4,40.42,1502000.0,30.8548,30.893,30.8548,30.8701,1502000.0
2014-12-02 10:30:00,40.42,40.49,40.4,40.49,1140200.0,30.8701,30.9236,30.8548,30.9236,1140200.0
2014-12-02 11:00:00,40.49,40.63,40.46,40.48,1988400.0,30.9236,31.0305,30.9007,30.9159,1988400.0
2014-12-02 11:30:00,40.48,40.52,40.48,40.5,686200.0,30.9159,30.9465,30.9159,30.9312,686200.0
2014-12-02 12:00:00,40.51,40.52,40.49,40.5,272700.0,30.9388,30.9465,30.9236,30.9312,272700.0
2014-12-02 12:30:00,40.51,40.52,40.48,40.52,211700.0,30.9388,30.9465,30.9159,30.9465,211700.0
2014-12-02 13:00:00,40.52,40.55,40.49,40.55,1714000.0,30.9465,30.9694,30.9236,30.9694,1714000.0
2014-12-02 13:30:00,40.55,40.55,40.47,40.48,342900.0,30.9694,30.9694,30.9083,30.9159,342900.0
2014-12-02 14:00:00,40.48,40.51,40.47,40.5,321100.0,30.9159,30.9388,30.9083,30.9312,321100.0
2014-12-02 14:30:00,40.5,40.53,40.49,40.53,358900.0,30.9312,30.9541,30.9236,30.9541,358900.0
2014-12-02 15:00:00,40.53,40.57,40.51,40.52,726600.0,30.9541,30.9847,30.9388,30.9465,726600.0
2014-12-02 15:30:00,40.52,40.55,40.48,40.51,3858400.0,30.9465,30.9694,30.9159,30.9388,3858400.0
2014-12-03 09:30:00,40.07,40.27,40.02,40.27,2045600.0,30.6028,30.7555,30.5646,30.7555,2045600.0
2014-12-03 10:00:00,40.27,40.32,40.23,40.29,1127000.0,30.7555,30.7937,30.725,30.7708,1127000.0
2014-12-03 10:30:00,40.29,40.36,40.26,40.36,1442500.0,30.7708,30.8243,30.7479,30.8243,1442500.0
2014-12-03 11:00:00,40.35,40.39,40.27,40.29,901100.0,30.8166,30.8472,30.7555,30.7708,901100.0
2014-12-03 11:30:00,40.29,40.29,40.18,40.22,1541000.0,30.7708,30.7708,30.6868,30.7174,1541000.0
2014-12-03 12:00:00,40.22,40.26,40.22,40.25,854600.0,30.7174,30.7479,30.7174,30.7403,854600.0
2014-12-03 12:30:00,40.25,40.29,40.23,40.29,381600.0,30.7403,30.7708,30.725,30.7708,381600.0
2014-12-03 13:00:00,40.29,40.3,40.27,40.29,392600.0,30.7708,30.7785,30.7555,30.7708,392600.0
2014-12-03 13:30:00,40.3,40.3,40.27,40.29,319000.0,30.7785,30.7785,30.7555,30.7708,319000.0
2014-12-03 14:00:00,40.29,40.31,40.26,40.27,476700.0,30.7708,30.7861,30.7479,30.7555,476700.0
2014-12-03 14:30:00,40.27,40.28,40.21,40.24,504100.0,30.7555,30.7632,30.7097,30.7326,504100.0
2014-12-03 15:00:00,40.23,40.32,40.23,40.3,794600.0,30.725,30.7937,30.725,30.7785,794600.0
2014-12-03 15:30:00,40.3,40.34,40.29,40.29,2088800.0,30.7785,30.809,30.7708,30.7708,2088800.0
2014-12-04 09:30:00,41.41,41.45,41.3,41.3,2695000.0,31.6262,31.6568,31.5422,31.5422,2695000.0
2014-12-04 10:00:00,41.31,41.39,41.28,41.35,2193600.0,31.5498,31.6109,31.5269,31.5804,2193600.0
2014-12-04 10:30:00,41.35,41.35,41.29,41.33,1883800.0,31.5804,31.5804,31.5346,31.5651,1883800.0
2014-12-04 11:00:00,41.32,41.34,41.29,41.3,1577600.0,31.5575,31.5727,31.5346,31.5422,1577600.0
2014-12-04 11:30:00,41.31,41.5,41.3,41.49,1672900.0,31.5498,31.6949,31.5422,31.6873,1672900.0
2014-12-04 12:00:00,41.49,41.53,41.49,41.51,771400.0,31.6873,31.7178,31.6873,31.7026,771400.0
2014-12-04 12:30:00,41.51,41.65,41.48,41.5,1876600.0,31.7026,31.8095,31.6797,31.6949,1876600.0
2014-12-04 13:00:00,41.5,41.52,41.47,41.51,491900.0,31.6949,31.7102,31.672,31.7026,491900.0
2014-12-04 13:30:00,41.51,41.56,41.49,41.55,710000.0,31.7026,31.7408,31.6873,31.7331,710000.0
2014-12-04 14:00:00,41.55,41.56,41.5,41.5,466700.0,31.7331,31.7408,31.6949,31.6949,466700.0
2014-12-04 14:30:00,41.5,41.56,41.47,41.55,607400.0,31.6949,31.7408,31.672,31.7331,607400.0
2014-12-04 15:00:00,41.55,41.59,41.5,41.52,967800.0,31.7331,31.7637,31.6949,31.7102,967800.0
2014-12-04 15:30:00,41.52,41.56,41.48,41.51,3647700.0,31.7102,31.7408,31.6797,31.7026,3647700.0
2014-12-05 09:30:00,41.7,41.76,41.57,41.6,2667000.0,31.8477,31.8935,31.7484,31.7713,2667000.0
2014-12-05 10:00:00,41.59,41.71,41.55,41.71,1408400.0,31.7637,31.8553,31.7331,31.8553,1408400.0
2014-12-05 10:30:00,41.71,41.72,41.66,41.69,1451200.0,31.8553,31.863,31.8171,31.84,1451200.0
2014-12-05 11:00:00,41.69,41.77,41.68,41.77,1007800.0,31.84,31.9011,31.8324,31.9011,1007800.0
2014-12-05 11:30:00,41.77,41.89,41.76,41.87,1372400.0,31.9011,31.9928,31.8935,31.9775,1372400.0
2014-12-05 12:00:00,41.88,41.93,41.86,41.92,1043600.0,31.9852,32.0233,31.9699,32.0157,1043600.0
2014-12-05 12:30:00,41.91,41.95,41.91,41.95,538800.0,32.0081,32.0386,32.0081,32.0386,538800.0
2014-12-05 13:00:00,41.95,41.96,41.91,41.93,581500.0,32.0386,32.0463,32.0081,32.0233,581500.0
2014-12-05 13:30:00,41.93,41.96,41.91,41.95,422900.0,32.0233,32.0463,32.0081,32.0386,422900.0
2014-12-05 14:00:00,41.95,41.96,41.93,41.96,629500.0,32.0386,32.0463,32.0233,32.0463,629500.0
2014-12-05 14:30:00,41.96,41.96,41.9,41.91,519700.0,32.0463,32.0463,32.0004,32.0081,519700.0
2014-12-05 15:00:00,41.91,41.98,41.89,41.97,893700.0,32.0081,32.0615,31.9928,32.0539,893700.0
2014-12-05 15:30:00,41.96,42.0,41.94,41.98,2994000.0,32.0463,32.0768,32.031,32.0615,2994000.0
2014-12-08 09:30:00,42.09,42.32,42.0,42.02,2975000.0,32.1455,32.3212,32.0768,32.0921,2975000.0
2014-12-08 10:00:00,42.02,42.05,41.96,41.98,1960200.0,32.0921,32.115,32.0463,32.0615,1960200.0
2014-12-08 10:30:00,41.98,41.99,41.89,41.89,1203800.0,32.0615,32.0692,31.9928,31.9928,1203800.0
2014-12-08 11:00:00,41.9,41.9,41.86,41.87,548200.0,32.0004,32.0004,31.9699,31.9775,548200.0
2014-12-08 11:30:00,41.88,41.89,41.79,41.83,909900.0,31.9852,31.9928,31.9164,31.947,909900.0
2014-12-08 12:00:00,41.83,41.9,41.73,41.76,939000.0,31.947,32.0004,31.8706,31.8935,939000.0
2014-12-08 12:30:00,41.75,41.83,41.74,41.81,678900.0,31.8859,31.947,31.8782,31.9317,678900.0
2014-12-08 13:00:00,41.8,41.82,41.75,41.76,568100.0,31.9241,31.9393,31.8859,31.8935,568100.0
2014-12-08 13:30:00,41.76,41.77,41.68,41.71,922700.0,31.8935,31.9011,31.8324,31.8553,922700.0
2014-12-08 14:00:00,41.71,41.76,41.68,41.73,1313300.0,31.8553,31.8935,31.8324,31.8706,1313300.0
2014-12-08 14:30:00,41.72,41.79,41.71,41.76,508500.0,31.863,31.9164,31.8553,31.8935,508500.0
2014-12-08 15:00:00,41.76,41.78,41.68,41.73,1329000.0,31.8935,31.9088,31.8324,31.8706,1329000.0
2014-12-08 15:30:00,41.73,41.75,41.67,41.68,2737700.0,31.8706,31.8859,31.8248,31.8324,2737700.0
2014-12-09 09:30:00,40.23,40.25,40.01,40.14,7098100.0,30.725,30.7403,30.557,30.6563,7098100.0
2014-12-09 10:00:00,40.14,40.2,40.03,40.05,3436600.0,30.6563,30.7021,30.5722,30.5875,3436600.0
2014-12-09 10:30:00,40.05,40.19,40.02,40.11,2791200.0,30.5875,30.6944,30.5646,30.6333,2791200.0
2014-12-09 11:00:00,40.12,40.16,40.03,40.15,1363900.0,30.641,30.6715,30.5722,30.6639,1363900.0
2014-12-09 11:30:00,40.14,40.15,40.01,40.03,1127000.0,30.6563,30.6639,30.557,30.5722,1127000.0
2014-12-09 12:00:00,40.03,40.06,39.96,40.02,705600.0,30.5722,30.5952,30.5188,30.5646,705600.0
2014-12-09 12:30:00,40.02,40.18,40.01,40.16,1210600.0,30.5646,30.6868,30.557,30.6715,1210600.0
2014-12-09 13:00:00,40.16,40.26,40.15,40.26,925900.0,30.6715,30.7479,30.6639,30.7479,925900.0
2014-12-09 13:30:00,40.26,40.31,40.18,40.2,1593000.0,30.7479,30.7861,30.6868,30.7021,1593000.0
2014-12-09 14:00:00,40.2,40.22,40.16,40.22,752300.0,30.7021,30.7174,30.6715,30.7174,752300.0
2014-12-09 14:30:00,40.22,40.22,40.18,40.19,492400.0,30.7174,30.7174,30.6868,30.6944,492400.0
2014-12-09 15:00:00,40.2,40.25,40.19,40.23,891600.0,30.7021,30.7403,30.6944,30.725,891600.0
2014-12-09 15:30:00,40.23,40.31,40.2,40.29,4374000.0,30.725,30.7861,30.7021,30.7708,4374000.0
2014-12-10 09:30:00,40.46,40.47,40.35,40.38,2374300.0,30.9007,30.9083,30.8166,30.8396,2374300.0
2014-12-10 10:00:00,40.38,40.4,40.32,40.35,1760600.0,30.8396,30.8548,30.7937,30.8166,1760600.0
2014-12-10 10:30:00,40.34,40.35,40.17,40.26,1572200.0,30.809,30.8166,30.6792,30.7479,1572200.0
2014-12-10 11:00:00,40.27,40.28,40.2,40.22,756100.0,30.7555,30.7632,30.7021,30.7174,756100.0
2014-12-10 11:30:00,40.21,40.23,40.15,40.19,1336000.0,30.7097,30.725,30.6639,30.6944,1336000.0
2014-12-10 12:00:00,40.19,40.19,40.06,40.09,690900.0,30.6944,30.6944,30.5952,30.6181,690900.0
2014-12-10 12:30:00,40.09,40.13,40.07,40.11,823000.0,30.6181,30.6486,30.6028,30.6333,823000.0
2014-12-10 13:00:00,40.11,40.16,40.08,40.13,537200.0,30.6333,30.6715,30.6104,30.6486,537200.0
2014-12-10 13:30:00,40.14,40.14,39.96,39.96,617100.0,30.6563,30.6563,30.5188,30.5188,617100.0
2014-12-10 14:00:00,39.96,39.98,39.92,39.97,1026000.0,30.5188,30.5341,30.4882,30.5264,1026000.0
2014-12-10 14:30:00,39.97,40.08,39.88,39.91,1564600.0,30.5264,30.6104,30.4577,30.4806,1564600.0
2014-12-10 15:00:00,39.91,40.04,39.88,39.99,913700.0,30.4806,30.5799,30.4577,30.5417,913700.0
2014-12-10 15:30:00,39.99,40.04,39.85,39.91,4042700.0,30.5417,30.5799,30.4348,30.4806,4042700.0
2014-12-11 09:30:00,40.06,40.35,39.98,40.32,4238700.0,30.5952,30.8166,30.5341,30.7937,4238700.0
2014-12-11 10:00:00,40.32,40.34,40.22,40.3,1753800.0,30.7937,30.809,30.7174,30.7785,1753800.0
2014-12-11 10:30:00,40.3,40.37,40.23,40.24,1197100.0,30.7785,30.8319,30.725,30.7326,1197100.0
2014-12-11 11:00:00,40.24,40.32,40.23,40.27,443200.0,30.7326,30.7937,30.725,30.7555,443200.0
2014-12-11 11:30:00,40.28,40.32,40.26,40.31,952900.0,30.7632,30.7937,30.7479,30.7861,952900.0
2014-12-11 12:00:00,40.31,40.36,40.28,40.34,1002600.0,30.7861,30.8243,30.7632,30.809,1002600.0
2014-12-11 12:30:00,40.34,40.45,40.33,40.4,669400.0,30.809,30.893,30.8014,30.8548,669400.0
2014-12-11 13:00:00,40.41,40.41,40.35,40.35,649400.0,30.8625,30.8625,30.8166,30.8166,649400.0
2014-12-11 13:30:00,40.36,40.4,40.3,40.3,729200.0,30.8243,30.8548,30.7785,30.7785,729200.0
2014-12-11 14:00:00,40.3,40.34,40.24,40.24,602000.0,30.7785,30.809,30.7326,30.7326,602000.0
2014-12-11 14:30:00,40.24,40.28,40.09,40.11,1018100.0,30.7326,30.7632,30.6181,30.6333,1018100.0
2014-12-11 15:00:00,40.11,40.21,40.1,40.18,576700.0,30.6333,30.7097,30.6257,30.6868,576700.0
2014-12-11 15:30:00,40.18,40.2,40.0,40.06,2607100.0,30.6868,30.7021,30.5493,30.5952,2607100.0
2014-12-12 09:30:00,39.86,39.96,39.83,39.88,2031000.0,30.4424,30.5188,30.4195,30.4577,2031000.0
2014-12-12 10:00:00,39.88,39.88,39.74,39.87,1727800.0,30.4577,30.4577,30.3508,30.4501,1727800.0
2014-12-12 10:30:00,39.86,39.89,39.62,39.64,1542100.0,30.4424,30.4653,30.2591,30.2744,1542100.0
2014-12-12 11:00:00,39.64,39.71,39.52,39.54,1136700.0,30.2744,30.3279,30.1827,30.198,1136700.0
2014-12-12 11:30:00,39.54,39.62,39.45,39.47,1170400.0,30.198,30.2591,30.1293,30.1446,1170400.0
2014-12-12 12:00:00,39.47,39.72,39.45,39.7,835400.0,30.1446,30.3355,30.1293,30.3202,835400.0
2014-12-12 12:30:00,39.7,39.74,39.65,39.66,630600.0,30.3202,30.3508,30.282,30.2897,630600.0
2014-12-12 13:00:00,39.66,39.77,39.61,39.71,358900.0,30.2897,30.3737,30.2515,30.3279,358900.0
2014-12-12 13:30:00,39.72,39.73,39.64,39.69,632400.0,30.3355,30.3431,30.2744,30.3126,632400.0
2014-12-12 14:00:00,39.68,39.74,39.66,39.67,346700.0,30.3049,30.3508,30.2897,30.2973,346700.0
2014-12-12 14:30:00,39.66,39.72,39.61,39.71,336100.0,30.2897,30.3355,30.2515,30.3279,336100.0
2014-12-12 15:00:00,39.71,39.75,39.64,39.71,960000.0,30.3279,30.3584,30.2744,30.3279,960000.0
2014-12-12 15:30:00,39.71,39.71,39.53,39.55,2953500.0,30.3279,30.3279,30.1904,30.2057,2953500.0
2014-12-15 09:30:00,39.79,39.84,39.68,39.72,1923000.0,30.389,30.4271,30.3049,30.3355,1923000.0
2014-12-15 10:00:00,39.73,39.73,39.53,39.61,1700600.0,30.3431,30.3431,30.1904,30.2515,1700600.0
2014-12-15 10:30:00,39.61,39.62,39.45,39.48,1444600.0,30.2515,30.2591,30.1293,30.1522,1444600.0
2014-12-15 11:00:00,39.48,39.49,39.19,39.24,2456400.0,30.1522,30.1598,29.9307,29.9689,2456400.0
2014-12-15 11:30:00,39.23,39.3,39.01,39.04,1278000.0,29.9613,30.0147,29.7932,29.8162,1278000.0
2014-12-15 12:00:00,39.04,39.39,39.03,39.35,1599900.0,29.8162,30.0835,29.8085,30.0529,1599900.0
2014-12-15 12:30:00,39.35,39.56,39.26,39.53,1009500.0,30.0529,30.2133,29.9842,30.1904,1009500.0
2014-12-15 13:00:00,39.52,39.56,39.37,39.39,529900.0,30.1827,30.2133,30.0682,30.0835,529900.0
2014-12-15 13:30:00,39.37,39.42,39.31,39.33,481400.0,30.0682,30.1064,30.0224,30.0376,481400.0
2014-12-15 14:00:00,39.33,39.48,39.31,39.44,1355300.0,30.0376,30.1522,30.0224,30.1216,1355300.0
2014-12-15 14:30:00,39.44,39.5,39.35,39.42,1435300.0,30.1216,30.1675,30.0529,30.1064,1435300.0
2014-12-15 15:00:00,39.42,39.49,39.37,39.37,1242800.0,30.1064,30.1598,30.0682,30.0682,1242800.0
2014-12-15 15:30:00,39.37,39.47,39.34,39.44,2283400.0,30.0682,30.1446,30.0453,30.1216,2283400.0
2014-12-16 09:30:00,38.97,39.08,38.83,39.04,4127200.0,29.7627,29.8467,29.6558,29.8162,4127200.0
2014-12-16 10:00:00,39.04,39.38,39.0,39.36,2682200.0,29.8162,30.0758,29.7856,30.0605,2682200.0
2014-12-16 10:30:00,39.37,39.45,39.28,39.45,1941500.0,30.0682,30.1293,29.9994,30.1293,1941500.0
2014-12-16 11:00:00,39.45,39.79,39.43,39.74,2198500.0,30.1293,30.389,30.114,30.3508,2198500.0
2014-12-16 11:30:00,39.75,40.0,39.74,39.93,2677600.0,30.3584,30.5493,30.3508,30.4959,2677600.0
2014-12-16 12:00:00,39.93,39.95,39.78,39.84,1220300.0,30.4959,30.5112,30.3813,30.4271,1220300.0
2014-12-16 12:30:00,39.84,39.89,39.65,39.66,1240800.0,30.4271,30.4653,30.282,30.2897,1240800.0
2014-12-16 13:00:00,39.65,39.72,39.43,39.49,3070900.0,30.282,30.3355,30.114,30.1598,3070900.0
2014-12-16 13:30:00,39.49,39.64,39.39,39.58,1258900.0,30.1598,30.2744,30.0835,30.2286,1258900.0
2014-12-16 14:00:00,39.59,39.75,39.58,39.66,709900.0,30.2362,30.3584,30.2286,30.2897,709900.0
2014-12-16 14:30:00,39.66,39.72,39.52,39.63,668600.0,30.2897,30.3355,30.1827,30.2668,668600.0
2014-12-16 15:00:00,39.62,39.66,39.55,39.58,803900.0,30.2591,30.2897,30.2057,30.2286,803900.0
2014-12-16 15:30:00,39.57,39.63,39.32,39.35,2395800.0,30.2209,30.2668,30.03,30.0529,2395800.0
2014-12-17 09:30:00,39.65,40.02,39.65,40.01,2888800.0,30.282,30.5646,30.282,30.557,2888800.0
2014-12-17 10:00:00,40.01,40.04,39.9,39.93,2204200.0,30.557,30.5799,30.473,30.4959,2204200.0
2014-12-17 10:30:00,39.94,40.03,39.86,39.97,1610100.0,30.5035,30.5722,30.4424,30.5264,1610100.0
2014-12-17 11:00:00,39.97,40.1,39.95,40.05,1077600.0,30.5264,30.6257,30.5112,30.5875,1077600.0
2014-12-17 11:30:00,40.05,40.39,40.05,40.37,1827400.0,30.5875,30.8472,30.5875,30.8319,1827400.0
2014-12-17 12:00:00,40.37,40.44,40.26,40.29,1631800.0,30.8319,30.8854,30.7479,30.7708,1631800.0
2014-12-17 12:30:00,40.3,40.38,40.24,40.3,879000.0,30.7785,30.8396,30.7326,30.7785,879000.0
2014-12-17 13:00:00,40.31,40.39,40.3,40.37,605500.0,30.7861,30.8472,30.7785,30.8319,605500.0
2014-12-17 13:30:00,40.37,40.39,40.22,40.35,692000.0,30.8319,30.8472,30.7174,30.8166,692000.0
2014-12-17 14:00:00,40.35,40.79,40.33,40.57,4999800.0,30.8166,31.1527,30.8014,30.9847,4999800.0
2014-12-17 14:30:00,40.57,40.61,40.28,40.3,2418900.0,30.9847,31.0152,30.7632,30.7785,2418900.0
2014-12-17 15:00:00,40.31,40.47,40.19,40.43,1911200.0,30.7861,30.9083,30.6944,30.8777,1911200.0
2014-12-17 15:30:00,40.43,40.54,40.33,40.35,3288300.0,30.8777,30.9618,30.8014,30.8166,3288300.0
2014-12-18 09:30:00,40.59,40.72,40.53,40.65,2450700.0,30.9999,31.0992,30.9541,31.0458,2450700.0
2014-12-18 10:00:00,40.65,40.68,40.58,40.59,2061700.0,31.0458,31.0687,30.9923,30.9999,2061700.0
2014-12-18 10:30:00,40.59,40.6,40.49,40.51,1467100.0,30.9999,31.0076,30.9236,30.9388,1467100.0
2014-12-18 11:00:00,40.51,40.51,40.35,40.35,1203000.0,30.9388,30.9388,30.8166,30.8166,1203000.0
2014-12-18 11:30:00,40.36,40.43,40.28,40.42,881200.0,30.8243,30.8777,30.7632,30.8701,881200.0
2014-12-18 12:00:00,40.41,40.44,40.36,40.42,493100.0,30.8625,30.8854,30.8243,30.8701,493100.0
2014-12-18 12:30:00,40.42,40.46,40.39,40.44,563300.0,30.8701,30.9007,30.8472,30.8854,563300.0
2014-12-18 13:00:00,40.45,40.45,40.38,40.41,308500.0,30.893,30.893,30.8396,30.8625,308500.0
2014-12-18 13:30:00,40.41,40.43,40.33,40.34,419200.0,30.8625,30.8777,30.8014,30.809,419200.0
2014-12-18 14:00:00,40.34,40.35,40.21,40.21,526000.0,30.809,30.8166,30.7097,30.7097,526000.0
2014-12-18 14:30:00,40.21,40.32,40.19,40.3,611700.0,30.7097,30.7937,30.6944,30.7785,611700.0
2014-12-18 15:00:00,40.3,40.42,40.3,40.39,681800.0,30.7785,30.8701,30.7785,30.8472,681800.0
2014-12-18 15:30:00,40.4,40.54,40.38,40.53,3249100.0,30.8548,30.9618,30.8396,30.9541,3249100.0
2014-12-19 09:30:00,39.99,40.12,39.95,40.11,2454000.0,30.9253,31.0258,30.8944,31.0181,2454000.0
2014-12-19 10:00:00,40.12,40.14,40.06,40.13,1091000.0,31.0258,31.0413,30.9794,31.0336,1091000.0
2014-12-19 10:30:00,40.13,40.17,40.07,40.17,1545200.0,31.0336,31.0645,30.9872,31.0645,1545200.0
2014-12-19 11:00:00,40.17,40.21,40.14,40.18,855600.0,31.0645,31.0954,31.0413,31.0722,855600.0
2014-12-19 11:30:00,40.17,40.21,40.13,40.17,664600.0,31.0645,31.0954,31.0336,31.0645,664600.0
2014-12-19 12:00:00,40.17,40.18,40.11,40.15,592000.0,31.0645,31.0722,31.0181,31.049,592000.0
2014-12-19 12:30:00,40.14,40.24,40.13,40.17,1036400.0,31.0413,31.1186,31.0336,31.0645,1036400.0
2014-12-19 13:00:00,40.18,40.27,40.17,40.26,295300.0,31.0722,31.1418,31.0645,31.1341,295300.0
2014-12-19 13:30:00,40.27,40.3,40.23,40.3,305300.0,31.1418,31.165,31.1109,31.165,305300.0
2014-12-19 14:00:00,40.29,40.35,40.28,40.32,467900.0,31.1573,31.2037,31.1496,31.1805,467900.0
2014-12-19 14:30:00,40.32,40.42,40.31,40.4,814500.0,31.1805,31.2578,31.1728,31.2424,814500.0
2014-12-19 15:00:00,40.41,40.42,40.33,40.4,629900.0,31.2501,31.2578,31.1882,31.2424,629900.0
2014-12-19 15:30:00,40.4,40.46,40.26,40.27,2774900.0,31.2424,31.2888,31.1341,31.1418,2774900.0
2014-12-22 09:30:00,40.98,41.14,40.92,41.04,1830700.0,31.6909,31.8146,31.6445,31.7373,1830700.0
2014-12-22 10:00:00,41.03,41.06,40.98,41.03,1208800.0,31.7296,31.7528,31.6909,31.7296,1208800.0
2014-12-22 10:30:00,41.03,41.12,41.01,41.1,1303600.0,31.7296,31.7992,31.7141,31.7837,1303600.0
2014-12-22 11:00:00,41.1,41.15,41.04,41.12,522100.0,31.7837,31.8224,31.7373,31.7992,522100.0
2014-12-22 11:30:00,41.12,41.13,40.99,41.1,705000.0,31.7992,31.8069,31.6986,31.7837,705000.0
2014-12-22 12:00:00,41.1,41.12,41.08,41.1,331500.0,31.7837,31.7992,31.7682,31.7837,331500.0
2014-12-22 12:30:00,41.1,41.18,41.08,41.16,297900.0,31.7837,31.8456,31.7682,31.8301,297900.0
2014-12-22 13:00:00,41.16,41.24,41.15,41.21,634900.0,31.8301,31.892,31.8224,31.8688,634900.0
2014-12-22 13:30:00,41.2,41.2,41.17,41.2,248700.0,31.861,31.861,31.8378,31.861,248700.0
2014-12-22 14:00:00,41.21,41.23,41.11,41.11,352800.0,31.8688,31.8842,31.7914,31.7914,352800.0
2014-12-22 14:30:00,41.12,41.14,41.06,41.13,468700.0,31.7992,31.8146,31.7528,31.8069,468700.0
2014-12-22 15:00:00,41.14,41.29,41.13,41.27,1460600.0,31.8146,31.9306,31.8069,31.9152,1460600.0
2014-12-22 15:30:00,41.27,41.28,41.17,41.26,3259800.0,31.9152,31.9229,31.8378,31.9074,3259800.0
2014-12-23 09:30:00,40.91,40.91,40.64,40.65,1766700.0,31.6368,31.6368,31.428,31.4357,1766700.0
2014-12-23 10:00:00,40.65,40.67,40.54,40.63,1209000.0,31.4357,31.4512,31.3506,31.4202,1209000.0
2014-12-23 10:30:00,40.63,40.79,40.59,40.79,967300.0,31.4202,31.544,31.3893,31.544,967300.0
2014-12-23 11:00:00,40.79,40.85,40.77,40.78,852100.0,31.544,31.5904,31.5285,31.5362,852100.0
2014-12-23 11:30:00,40.78,40.83,40.76,40.8,642900.0,31.5362,31.5749,31.5208,31.5517,642900.0
2014-12-23 12:00:00,40.79,40.84,40.77,40.83,166400.0,31.544,31.5826,31.5285,31.5749,166400.0
2014-12-23 12:30:00,40.84,40.88,40.82,40.85,195500.0,31.5826,31.6136,31.5672,31.5904,195500.0
2014-12-23 13:00:00,40.84,40.86,40.77,40.78,351600.0,31.5826,31.5981,31.5285,31.5362,351600.0
2014-12-23 13:30:00,40.79,40.79,40.69,40.69,683600.0,31.544,31.544,31.4666,31.4666,683600.0
2014-12-23 14:00:00,40.69,40.71,40.67,40.71,735200.0,31.4666,31.4821,31.4512,31.4821,735200.0
2014-12-23 14:30:00,40.71,40.74,40.7,40.71,671100.0,31.4821,31.5053,31.4744,31.4821,671100.0
2014-12-23 15:00:00,40.71,40.73,40.65,40.65,750400.0,31.4821,31.4976,31.4357,31.4357,750400.0
2014-12-23 15:30:00,40.65,40.71,40.56,40.67,2557700.0,31.4357,31.4821,31.3661,31.4512,2557700.0
2014-12-24 09:30:00,40.35,40.44,40.21,40.24,1311500.0,31.2037,31.2733,31.0954,31.1186,1311500.0
2014-12-24 10:00:00,40.23,40.33,40.23,40.31,365300.0,31.1109,31.1882,31.1109,31.1728,365300.0
2014-12-24 10:30:00,40.31,40.37,40.3,40.37,289600.0,31.1728,31.2192,31.165,31.2192,289600.0
2014-12-24 11:00:00,40.37,40.41,40.36,40.38,303100.0,31.2192,31.2501,31.2114,31.2269,303100.0
2014-12-24 11:30:00,40.38,40.38,40.33,40.33,156600.0,31.2269,31.2269,31.1882,31.1882,156600.0
2014-12-24 12:00:00,40.34,40.35,40.3,40.34,285000.0,31.196,31.2037,31.165,31.196,285000.0
2014-12-24 12:30:00,40.35,40.37,40.3,40.33,1020200.0,31.2037,31.2192,31.165,31.1882,1020200.0
2014-12-26 09:30:00,41.65,41.89,41.57,41.88,1290100.0,32.209,32.3946,32.1472,32.3869,1290100.0
2014-12-26 10:00:00,41.88,41.92,41.77,41.79,719100.0,32.3869,32.4178,32.3018,32.3173,719100.0
2014-12-26 10:30:00,41.79,41.79,41.72,41.77,500900.0,32.3173,32.3173,32.2632,32.3018,500900.0
2014-12-26 11:00:00,41.77,41.78,41.7,41.71,522000.0,32.3018,32.3096,32.2477,32.2554,522000.0
2014-12-26 11:30:00,41.71,41.72,41.61,41.66,375400.0,32.2554,32.2632,32.1781,32.2168,375400.0
2014-12-26 12:00:00,41.66,41.69,41.61,41.68,296800.0,32.2168,32.24,32.1781,32.2322,296800.0
2014-12-26 12:30:00,41.68,41.7,41.65,41.69,174700.0,32.2322,32.2477,32.209,32.24,174700.0
2014-12-26 13:00:00,41.69,41.74,41.67,41.67,409600.0,32.24,32.2786,32.2245,32.2245,409600.0
2014-12-26 13:30:00,41.67,41.69,41.57,41.66,631200.0,32.2245,32.24,32.1472,32.2168,631200.0
2014-12-26 14:00:00,41.66,41.68,41.64,41.66,319500.0,32.2168,32.2322,32.2013,32.2168,319500.0
2014-12-26 14:30:00,41.66,41.73,41.65,41.7,433500.0,32.2168,32.2709,32.209,32.2477,433500.0
2014-12-26 15:00:00,41.7,41.75,41.67,41.72,580500.0,32.2477,32.2864,32.2245,32.2632,580500.0
2014-12-26 15:30:00,41.71,41.72,41.58,41.67,4050200.0,32.2554,32.2632,32.1549,32.2245,4050200.0
2014-12-29 09:30:00,41.67,41.75,41.63,41.74,3022500.0,32.2245,32.2864,32.1936,32.2786,3022500.0
2014-12-29 10:00:00,41.74,41.79,41.72,41.72,914600.0,32.2786,32.3173,32.2632,32.2632,914600.0
2014-12-29 10:30:00,41.72,41.75,41.7,41.74,892100.0,32.2632,32.2864,32.2477,32.2786,892100.0
2014-12-29 11:00:00,41.74,41.78,41.73,41.75,537200.0,32.2786,32.3096,32.2709,32.2864,537200.0
2014-12-29 11:30:00,41.76,41.76,41.73,41.74,369800.0,32.2941,32.2941,32.2709,32.2786,369800.0
2014-12-29 12:00:00,41.74,41.75,41.67,41.68,329000.0,32.2786,32.2864,32.2245,32.2322,329000.0
2014-12-29 12:30:00,41.68,41.7,41.65,41.66,317100.0,32.2322,32.2477,32.209,32.2168,317100.0
2014-12-29 13:00:00,41.66,41.67,41.62,41.63,506700.0,32.2168,32.2245,32.1858,32.1936,506700.0
2014-12-29 13:30:00,41.63,41.64,41.59,41.62,259300.0,32.1936,32.2013,32.1626,32.1858,259300.0
2014-12-29 14:00:00,41.62,41.66,41.6,41.65,191000.0,32.1858,32.2168,32.1704,32.209,191000.0
2014-12-29 14:30:00,41.65,41.67,41.65,41.66,166100.0,32.209,32.2245,32.209,32.2168,166100.0
2014-12-29 15:00:00,41.66,41.67,41.65,41.66,163600.0,32.2168,32.2245,32.209,32.2168,163600.0
2014-12-29 15:30:00,41.66,41.66,41.56,41.58,1491300.0,32.2168,32.2168,32.1394,32.1549,1491300.0
2014-12-30 09:30:00,41.0,41.07,40.97,41.02,1011600.0,31.7064,31.7605,31.6832,31.7218,1011600.0
2014-12-30 10:00:00,41.01,41.1,40.96,41.08,1356100.0,31.7141,31.7837,31.6754,31.7682,1356100.0
2014-12-30 10:30:00,41.08,41.15,41.07,41.13,671200.0,31.7682,31.8224,31.7605,31.8069,671200.0
2014-12-30 11:00:00,41.13,41.17,41.1,41.15,734200.0,31.8069,31.8378,31.7837,31.8224,734200.0
2014-12-30 11:30:00,41.15,41.16,41.11,41.12,417800.0,31.8224,31.8301,31.7914,31.7992,417800.0
2014-12-30 12:00:00,41.12,41.15,41.1,41.11,469200.0,31.7992,31.8224,31.7837,31.7914,469200.0
2014-12-30 12:30:00,41.11,41.13,41.08,41.11,385000.0,31.7914,31.8069,31.7682,31.7914,385000.0
2014-12-30 13:00:00,41.1,41.11,41.09,41.09,317400.0,31.7837,31.7914,31.776,31.776,317400.0
2014-12-30 13:30:00,41.09,41.1,41.01,41.01,392000.0,31.776,31.7837,31.7141,31.7141,392000.0
2014-12-30 14:00:00,41.01,41.02,40.95,40.96,405900.0,31.7141,31.7218,31.6677,31.6754,405900.0
2014-12-30 14:30:00,40.97,40.98,40.96,40.98,258500.0,31.6832,31.6909,31.6754,31.6909,258500.0
2014-12-30 15:00:00,40.98,41.05,40.98,41.03,489900.0,31.6909,31.745,31.6909,31.7296,489900.0
2014-12-30 15:30:00,41.03,41.06,40.92,40.96,2485800.0,31.7296,31.7528,31.6445,31.6754,2485800.0
2014-12-31 09:30:00,41.82,41.82,41.54,41.7,1539100.0,32.3405,32.3405,32.124,32.2477,1539100.0
2014-12-31 10:00:00,41.7,41.82,41.69,41.79,861700.0,32.2477,32.3405,32.24,32.3173,861700.0
2014-12-31 10:30:00,41.79,41.85,41.78,41.8,550400.0,32.3173,32.3637,32.3096,32.325,550400.0
2014-12-31 11:00:00,41.79,41.81,41.74,41.74,287400.0,32.3173,32.3328,32.2786,32.2786,287400.0
2014-12-31 11:30:00,41.75,41.81,41.73,41.78,203000.0,32.2864,32.3328,32.2709,32.3096,203000.0
2014-12-31 12:00:00,41.78,41.78,41.59,41.65,431400.0,32.3096,32.3096,32.1626,32.209,431400.0
2014-12-31 12:30:00,41.66,41.72,41.6,41.7,464400.0,32.2168,32.2632,32.1704,32.2477,464400.0
2014-12-31 13:00:00,41.7,41.76,41.67,41.71,344500.0,32.2477,32.2941,32.2245,32.2554,344500.0
2014-12-31 13:30:00,41.72,41.79,41.68,41.73,433500.0,32.2632,32.3173,32.2322,32.2709,433500.0
2014-12-31 14:00:00,41.73,41.73,41.59,41.65,677200.0,32.2709,32.2709,32.1626,32.209,677200.0
2014-12-31 14:30:00,41.65,41.71,41.61,41.69,368900.0,32.209,32.2554,32.1781,32.24,368900.0
2014-12-31 15:00:00,41.68,41.75,41.63,41.72,935100.0,32.2322,32.2864,32.1936,32.2632,935100.0
2014-12-31 15:30:00,41.72,41.74,41.55,41.63,1972200.0,32.2632,32.2786,32.1317,32.1936,1972200.0
2015-01-02 09:30:00,42.16,42.16,41.94,41.97,2497500.0,32.6034,32.6034,32.4333,32.4565,2497500.0
2015-01-02 10:00:00,41.96,42.03,41.87,41.89,1556600.0,32.4488,32.5029,32.3792,32.3946,1556600.0
2015-01-02 10:30:00,41.89,41.9,41.79,41.85,1823600.0,32.3946,32.4024,32.3173,32.3637,1823600.0
2015-01-02 11:00:00,41.86,41.86,41.68,41.73,1451600.0,32.3714,32.3714,32.2322,32.2709,1451600.0
2015-01-02 11:30:00,41.73,41.76,41.64,41.68,678800.0,32.2709,32.2941,32.2013,32.2322,678800.0
2015-01-02 12:00:00,41.68,41.75,41.67,41.72,581600.0,32.2322,32.2864,32.2245,32.2632,581600.0
2015-01-02 12:30:00,41.72,41.75,41.66,41.69,781000.0,32.2632,32.2864,32.2168,32.24,781000.0
2015-01-02 13:00:00,41.69,41.74,41.66,41.68,461300.0,32.24,32.2786,32.2168,32.2322,461300.0
2015-01-02 13:30:00,41.67,41.74,41.65,41.69,475300.0,32.2245,32.2786,32.209,32.24,475300.0
2015-01-02 14:00:00,41.69,41.75,41.66,41.71,675000.0,32.24,32.2864,32.2168,32.2554,675000.0
2015-01-02 14:30:00,41.7,41.74,41.65,41.67,540000.0,32.2477,32.2786,32.209,32.2245,540000.0
2015-01-02 15:00:00,41.66,41.7,41.63,41.69,442800.0,32.2168,32.2477,32.1936,32.24,442800.0
2015-01-02 15:30:00,41.69,41.78,41.66,41.67,2331900.0,32.24,32.3096,32.2168,32.2245,2331900.0
2015-01-05 09:30:00,41.97,41.99,41.62,41.63,2523000.0,32.4565,32.472,32.1858,32.1936,2523000.0
2015-01-05 10:00:00,41.62,41.74,41.59,41.67,1760800.0,32.1858,32.2786,32.1626,32.2245,1760800.0
2015-01-05 10:30:00,41.67,41.72,41.6,41.66,1502900.0,32.2245,32.2632,32.1704,32.2168,1502900.0
2015-01-05 11:00:00,41.66,41.68,41.54,41.55,907500.0,32.2168,32.2322,32.124,32.1317,907500.0
2015-01-05 11:30:00,41.54,41.65,41.51,41.61,947000.0,32.124,32.209,32.1008,32.1781,947000.0
2015-01-05 12:00:00,41.61,41.63,41.48,41.49,641100.0,32.1781,32.1936,32.0776,32.0853,641100.0
2015-01-05 12:30:00,41.49,41.56,41.46,41.5,550800.0,32.0853,32.1394,32.0621,32.093,550800.0
2015-01-05 13:00:00,41.5,41.54,41.43,41.44,566100.0,32.093,32.124,32.0389,32.0466,566100.0
2015-01-05 13:30:00,41.44,41.5,41.42,41.48,650700.0,32.0466,32.093,32.0312,32.0776,650700.0
2015-01-05 14:00:00,41.48,41.51,41.41,41.48,721300.0,32.0776,32.1008,32.0234,32.0776,721300.0
2015-01-05 14:30:00,41.48,41.59,41.46,41.54,2257300.0,32.0776,32.1626,32.0621,32.124,2257300.0
2015-01-05 15:00:00,41.53,41.6,41.49,41.55,1289600.0,32.1162,32.1704,32.0853,32.1317,1289600.0
2015-01-05 15:30:00,41.55,41.63,41.51,41.53,2473800.0,32.1317,32.1936,32.1008,32.1162,2473800.0
2015-01-06 09:30:00,41.51,41.61,41.46,41.47,1704200.0,32.1008,32.1781,32.0621,32.0698,1704200.0
2015-01-06 10:00:00,41.47,41.58,41.4,41.57,3262500.0,32.0698,32.1549,32.0157,32.1472,3262500.0
2015-01-06 10:30:00,41.57,41.57,41.35,41.36,1612200.0,32.1472,32.1472,31.977,31.9848,1612200.0
2015-01-06 11:00:00,41.36,41.36,41.1,41.16,2461700.0,31.9848,31.9848,31.7837,31.8301,2461700.0
2015-01-06 11:30:00,41.16,41.17,40.94,40.98,2242500.0,31.8301,31.8378,31.66,31.6909,2242500.0
2015-01-06 12:00:00,40.98,40.99,40.82,40.98,1559900.0,31.6909,31.6986,31.5672,31.6909,1559900.0
2015-01-06 12:30:00,40.98,41.51,40.96,41.06,1570800.0,31.6909,32.1008,31.6754,31.7528,1570800.0
2015-01-06 13:00:00,41.06,41.07,40.83,40.91,703000.0,31.7528,31.7605,31.5749,31.6368,703000.0
2015-01-06 13:30:00,40.91,40.96,40.88,40.96,652900.0,31.6368,31.6754,31.6136,31.6754,652900.0
2015-01-06 14:00:00,40.95,41.0,40.87,40.99,657300.0,31.6677,31.7064,31.6058,31.6986,657300.0
2015-01-06 14:30:00,40.99,41.19,40.95,41.14,815200.0,31.6986,31.8533,31.6677,31.8146,815200.0
2015-01-06 15:00:00,41.13,41.27,41.06,41.26,1059400.0,31.8069,31.9152,31.7528,31.9074,1059400.0
2015-01-06 15:30:00,41.26,41.26,40.99,41.03,2643800.0,31.9074,31.9074,31.6986,31.7296,2643800.0
2015-01-07 09:30:00,41.94,42.05,41.87,42.03,5165400.0,32.4333,32.5184,32.3792,32.5029,5165400.0
2015-01-07 10:00:00,42.04,42.09,41.99,42.03,2042500.0,32.5106,32.5493,32.472,32.5029,2042500.0
2015-01-07 10:30:00,42.03,42.04,41.9,41.94,1442700.0,32.5029,32.5106,32.4024,32.4333,1442700.0
2015-01-07 11:00:00,41.95,41.98,41.74,41.8,1122800.0,32.441,32.4642,32.2786,32.325,1122800.0
2015-01-07 11:30:00,41.79,42.06,41.79,42.03,1053900.0,32.3173,32.5261,32.3173,32.5029,1053900.0
2015-01-07 12:00:00,42.04,42.14,42.02,42.11,829600.0,32.5106,32.588,32.4952,32.5648,829600.0
2015-01-07 12:30:00,42.11,42.16,42.06,42.09,631900.0,32.5648,32.6034,32.5261,32.5493,631900.0
2015-01-07 13:00:00,42.1,42.12,41.97,41.98,432600.0,32.557,32.5725,32.4565,32.4642,432600.0
2015-01-07 13:30:00,41.99,42.07,41.98,42.02,490700.0,32.472,32.5338,32.4642,32.4952,490700.0
2015-01-07 14:00:00,42.03,42.07,41.95,42.01,851400.0,32.5029,32.5338,32.441,32.4874,851400.0
2015-01-07 14:30:00,42.01,42.08,41.99,42.01,366900.0,32.4874,32.5416,32.472,32.4874,366900.0
2015-01-07 15:00:00,42.02,42.06,41.97,42.02,609300.0,32.4952,32.5261,32.4565,32.4952,609300.0
2015-01-07 15:30:00,42.02,42.13,42.0,42.1,3021400.0,32.4952,32.5802,32.4797,32.557,3021400.0
2015-01-08 09:30:00,42.34,42.53,42.32,42.47,2852200.0,32.7426,32.8896,32.7272,32.8432,2852200.0
2015-01-08 10:00:00,42.48,42.5,42.41,42.45,1587500.0,32.8509,32.8664,32.7968,32.8277,1587500.0
2015-01-08 10:30:00,42.46,42.55,42.45,42.54,977100.0,32.8354,32.905,32.8277,32.8973,977100.0
2015-01-08 11:00:00,42.55,42.61,42.48,42.49,752800.0,32.905,32.9514,32.8509,32.8586,752800.0
2015-01-08 11:30:00,42.49,42.5,42.45,42.47,394200.0,32.8586,32.8664,32.8277,32.8432,394200.0
2015-01-08 12:00:00,42.47,42.48,42.35,42.39,481000.0,32.8432,32.8509,32.7504,32.7813,481000.0
2015-01-08 12:30:00,42.39,42.42,42.38,42.39,358400.0,32.7813,32.8045,32.7736,32.7813,358400.0
2015-01-08 13:00:00,42.4,42.46,42.38,42.45,302200.0,32.789,32.8354,32.7736,32.8277,302200.0
2015-01-08 13:30:00,42.44,42.45,42.34,42.39,404000.0,32.82,32.8277,32.7426,32.7813,404000.0
2015-01-08 14:00:00,42.39,42.46,42.35,42.4,658900.0,32.7813,32.8354,32.7504,32.789,658900.0
2015-01-08 14:30:00,42.4,42.45,42.39,42.42,416700.0,32.789,32.8277,32.7813,32.8045,416700.0
2015-01-08 15:00:00,42.42,42.47,42.41,42.45,495600.0,32.8045,32.8432,32.7968,32.8277,495600.0
2015-01-08 15:30:00,42.45,42.48,42.34,42.43,2252300.0,32.8277,32.8509,32.7426,32.8122,2252300.0
2015-01-09 09:30:00,42.58,42.63,42.43,42.46,3204000.0,32.9282,32.9669,32.8122,32.8354,3204000.0
2015-01-09 10:00:00,42.46,42.54,42.41,42.44,1272300.0,32.8354,32.8973,32.7968,32.82,1272300.0
2015-01-09 10:30:00,42.43,42.43,42.3,42.36,1682000.0,32.8122,32.8122,32.7117,32.7581,1682000.0
2015-01-09 11:00:00,42.36,42.36,42.17,42.23,1355400.0,32.7581,32.7581,32.6112,32.6576,1355400.0
2015-01-09 11:30:00,42.23,42.34,42.2,42.33,817700.0,32.6576,32.7426,32.6344,32.7349,817700.0
2015-01-09 12:00:00,42.33,42.39,42.28,42.3,1977200.0,32.7349,32.7813,32.6962,32.7117,1977200.0
2015-01-09 12:30:00,42.31,42.33,42.17,42.18,1477100.0,32.7194,32.7349,32.6112,32.6189,1477100.0
2015-01-09 13:00:00,42.18,42.3,42.16,42.26,551900.0,32.6189,32.7117,32.6034,32.6808,551900.0
2015-01-09 13:30:00,42.26,42.32,42.22,42.27,700800.0,32.6808,32.7272,32.6498,32.6885,700800.0
2015-01-09 14:00:00,42.27,42.32,42.24,42.3,1056900.0,32.6885,32.7272,32.6653,32.7117,1056900.0
2015-01-09 14:30:00,42.3,42.37,42.27,42.37,512400.0,32.7117,32.7658,32.6885,32.7658,512400.0
2015-01-09 15:00:00,42.36,42.45,42.36,42.39,484900.0,32.7581,32.8277,32.7581,32.7813,484900.0
2015-01-09 15:30:00,42.39,42.44,42.28,42.29,1725200.0,32.7813,32.82,32.6962,32.704,1725200.0
2015-01-12 09:30:00,42.33,42.37,41.98,42.02,2281100.0,32.7349,32.7658,32.4642,32.4952,2281100.0
2015-01-12 10:00:00,42.01,42.13,41.97,42.05,1133700.0,32.4874,32.5802,32.4565,32.5184,1133700.0
2015-01-12 10:30:00,42.05,42.17,42.03,42.12,930700.0,32.5184,32.6112,32.5029,32.5725,930700.0
2015-01-12 11:00:00,42.12,42.19,42.1,42.13,542900.0,32.5725,32.6266,32.557,32.5802,542900.0
2015-01-12 11:30:00,42.12,42.14,42.02,42.04,519700.0,32.5725,32.588,32.4952,32.5106,519700.0
2015-01-12 12:00:00,42.04,42.08,42.0,42.04,275900.0,32.5106,32.5416,32.4797,32.5106,275900.0
2015-01-12 12:30:00,42.04,42.08,42.01,42.02,284700.0,32.5106,32.5416,32.4874,32.4952,284700.0
2015-01-12 13:00:00,42.02,42.06,42.0,42.0,157000.0,32.4952,32.5261,32.4797,32.4797,157000.0
2015-01-12 13:30:00,42.01,42.05,42.0,42.02,240800.0,32.4874,32.5184,32.4797,32.4952,240800.0
2015-01-12 14:00:00,42.02,42.05,41.94,41.95,627800.0,32.4952,32.5184,32.4333,32.441,627800.0
2015-01-12 14:30:00,41.96,41.96,41.85,41.91,952000.0,32.4488,32.4488,32.3637,32.4101,952000.0
2015-01-12 15:00:00,41.91,42.0,41.89,41.93,557600.0,32.4101,32.4797,32.3946,32.4256,557600.0
2015-01-12 15:30:00,41.94,42.01,41.89,41.92,2029900.0,32.4333,32.4874,32.3946,32.4178,2029900.0
2015-01-13 09:30:00,42.66,42.85,42.66,42.82,2724400.0,32.9901,33.137,32.9901,33.1138,2724400.0
2015-01-13 10:00:00,42.82,42.84,42.76,42.78,1391800.0,33.1138,33.1293,33.0674,33.0829,1391800.0
2015-01-13 10:30:00,42.78,42.8,42.74,42.76,2520800.0,33.0829,33.0984,33.052,33.0674,2520800.0
2015-01-13 11:00:00,42.76,42.78,42.7,42.75,930600.0,33.0674,33.0829,33.021,33.0597,930600.0
2015-01-13 11:30:00,42.75,42.78,42.69,42.74,1752400.0,33.0597,33.0829,33.0133,33.052,1752400.0
2015-01-13 12:00:00,42.74,42.76,42.65,42.65,1095200.0,33.052,33.0674,32.9824,32.9824,1095200.0
2015-01-13 12:30:00,42.65,42.65,42.56,42.6,654200.0,32.9824,32.9824,32.9128,32.9437,654200.0
2015-01-13 13:00:00,42.61,42.62,42.38,42.41,608500.0,32.9514,32.9592,32.7736,32.7968,608500.0
2015-01-13 13:30:00,42.41,42.42,42.1,42.17,1631600.0,32.7968,32.8045,32.557,32.6112,1631600.0
2015-01-13 14:00:00,42.16,42.24,41.98,42.23,1265000.0,32.6034,32.6653,32.4642,32.6576,1265000.0
2015-01-13 14:30:00,42.23,42.33,42.15,42.15,918100.0,32.6576,32.7349,32.5957,32.5957,918100.0
2015-01-13 15:00:00,42.15,42.33,42.12,42.27,1190000.0,32.5957,32.7349,32.5725,32.6885,1190000.0
2015-01-13 15:30:00,42.28,42.53,42.28,42.49,2726800.0,32.6962,32.8896,32.6962,32.8586,2726800.0
2015-01-14 09:30:00,42.08,42.22,42.04,42.2,2271000.0,32.5416,32.6498,32.5106,32.6344,2271000.0
2015-01-14 10:00:00,42.2,42.3,42.19,42.25,991700.0,32.6344,32.7117,32.6266,32.673,991700.0
2015-01-14 10:30:00,42.24,42.26,42.17,42.23,1474000.0,32.6653,32.6808,32.6112,32.6576,1474000.0
2015-01-14 11:00:00,42.23,42.25,42.12,42.12,921900.0,32.6576,32.673,32.5725,32.5725,921900.0
2015-01-14 11:30:00,42.12,42.17,42.04,42.05,789800.0,32.5725,32.6112,32.5106,32.5184,789800.0
2015-01-14 12:00:00,42.05,42.08,41.94,42.01,933900.0,32.5184,32.5416,32.4333,32.4874,933900.0
2015-01-14 12:30:00,42.01,42.04,41.9,41.97,478000.0,32.4874,32.5106,32.4024,32.4565,478000.0
2015-01-14 13:00:00,41.97,42.0,41.91,41.93,636100.0,32.4565,32.4797,32.4101,32.4256,636100.0
2015-01-14 13:30:00,41.93,41.93,41.79,41.87,769200.0,32.4256,32.4256,32.3173,32.3792,769200.0
2015-01-14 14:00:00,41.87,42.11,41.85,42.11,892300.0,32.3792,32.5648,32.3637,32.5648,892300.0
2015-01-14 14:30:00,42.11,42.19,41.99,42.0,717500.0,32.5648,32.6266,32.472,32.4797,717500.0
2015-01-14 15:00:00,42.01,42.16,41.97,42.12,1409300.0,32.4874,32.6034,32.4565,32.5725,1409300.0
2015-01-14 15:30:00,42.1,42.16,42.01,42.08,2715700.0,32.557,32.6034,32.4874,32.5416,2715700.0
2015-01-15 09:30:00,42.88,43.02,42.71,42.74,2579300.0,33.1602,33.2685,33.0288,33.052,2579300.0
2015-01-15 10:00:00,42.74,42.89,42.71,42.85,1513400.0,33.052,33.168,33.0288,33.137,1513400.0
2015-01-15 10:30:00,42.85,42.92,42.69,42.71,826300.0,33.137,33.1912,33.0133,33.0288,826300.0
2015-01-15 11:00:00,42.71,42.73,42.58,42.6,697300.0,33.0288,33.0442,32.9282,32.9437,697300.0
2015-01-15 11:30:00,42.6,42.74,42.57,42.63,761600.0,32.9437,33.052,32.9205,32.9669,761600.0
2015-01-15 12:00:00,42.64,42.7,42.61,42.64,672700.0,32.9746,33.021,32.9514,32.9746,672700.0
2015-01-15 12:30:00,42.64,42.64,42.5,42.57,384500.0,32.9746,32.9746,32.8664,32.9205,384500.0
2015-01-15 13:00:00,42.57,42.69,42.54,42.55,456800.0,32.9205,33.0133,32.8973,32.905,456800.0
2015-01-15 13:30:00,42.55,42.67,42.51,42.55,320700.0,32.905,32.9978,32.8741,32.905,320700.0
2015-01-15 14:00:00,42.56,42.6,42.5,42.53,625800.0,32.9128,32.9437,32.8664,32.8896,625800.0
2015-01-15 14:30:00,42.52,42.65,42.5,42.62,423400.0,32.8818,32.9824,32.8664,32.9592,423400.0
2015-01-15 15:00:00,42.62,42.62,42.46,42.52,935600.0,32.9592,32.9592,32.8354,32.8818,935600.0
2015-01-15 15:30:00,42.52,42.56,42.43,42.46,3108700.0,32.8818,32.9128,32.8122,32.8354,3108700.0
2015-01-16 09:30:00,41.78,42.05,41.74,41.84,3775000.0,32.3096,32.5184,32.2786,32.356,3775000.0
2015-01-16 10:00:00,41.84,42.0,41.82,41.95,3267000.0,32.356,32.4797,32.3405,32.441,3267000.0
2015-01-16 10:30:00,41.95,42.04,41.92,42.0,1574600.0,32.441,32.5106,32.4178,32.4797,1574600.0
2015-01-16 11:00:00,42.0,42.05,41.96,42.01,1092500.0,32.4797,32.5184,32.4488,32.4874,1092500.0
2015-01-16 11:30:00,42.02,42.05,41.89,41.94,1076500.0,32.4952,32.5184,32.3946,32.4333,1076500.0
2015-01-16 12:00:00,41.95,42.01,41.83,41.84,1249600.0,32.441,32.4874,32.3482,32.356,1249600.0
2015-01-16 12:30:00,41.84,42.0,41.83,41.95,983600.0,32.356,32.4797,32.3482,32.441,983600.0
2015-01-16 13:00:00,41.95,42.0,41.9,41.93,521700.0,32.441,32.4797,32.4024,32.4256,521700.0
2015-01-16 13:30:00,41.94,42.0,41.92,42.0,262000.0,32.4333,32.4797,32.4178,32.4797,262000.0
2015-01-16 14:00:00,41.99,42.01,41.93,41.95,471200.0,32.472,32.4874,32.4256,32.441,471200.0
2015-01-16 14:30:00,41.96,41.98,41.88,41.97,878700.0,32.4488,32.4642,32.3869,32.4565,878700.0
2015-01-16 15:00:00,41.96,42.04,41.94,42.02,610300.0,32.4488,32.5106,32.4333,32.4952,610300.0
2015-01-16 15:30:00,42.02,42.25,42.01,42.21,3791500.0,32.4952,32.673,32.4874,32.6421,3791500.0
2015-01-20 09:30:00,41.75,41.82,41.6,41.62,3125900.0,32.2864,32.3405,32.1704,32.1858,3125900.0
2015-01-20 10:00:00,41.62,41.75,41.61,41.72,1346200.0,32.1858,32.2864,32.1781,32.2632,1346200.0
2015-01-20 10:30:00,41.72,41.74,41.62,41.67,1756800.0,32.2632,32.2786,32.1858,32.2245,1756800.0
2015-01-20 11:00:00,41.67,41.73,41.64,41.72,911700.0,32.2245,32.2709,32.2013,32.2632,911700.0
2015-01-20 11:30:00,41.72,41.76,41.62,41.68,865200.0,32.2632,32.2941,32.1858,32.2322,865200.0
2015-01-20 12:00:00,41.68,41.75,41.65,41.74,520500.0,32.2322,32.2864,32.209,32.2786,520500.0
2015-01-20 12:30:00,41.74,41.77,41.71,41.73,259200.0,32.2786,32.3018,32.2554,32.2709,259200.0
2015-01-20 13:00:00,41.72,41.75,41.67,41.73,439300.0,32.2632,32.2864,32.2245,32.2709,439300.0
2015-01-20 13:30:00,41.74,41.75,41.68,41.69,363100.0,32.2786,32.2864,32.2322,32.24,363100.0
2015-01-20 14:00:00,41.68,41.74,41.67,41.7,310000.0,32.2322,32.2786,32.2245,32.2477,310000.0
2015-01-20 14:30:00,41.7,41.82,41.69,41.8,659900.0,32.2477,32.3405,32.24,32.325,659900.0
2015-01-20 15:00:00,41.8,41.81,41.76,41.77,519900.0,32.325,32.3328,32.2941,32.3018,519900.0
2015-01-20 15:30:00,41.77,41.79,41.72,41.77,2262700.0,32.3018,32.3173,32.2632,32.3018,2262700.0
2015-01-21 09:30:00,42.55,42.79,42.51,42.72,2564200.0,32.905,33.0906,32.8741,33.0365,2564200.0
2015-01-21 10:00:00,42.72,42.85,42.7,42.82,1200200.0,33.0365,33.137,33.021,33.1138,1200200.0
2015-01-21 10:30:00,42.82,43.0,42.82,43.0,1422800.0,33.1138,33.253,33.1138,33.253,1422800.0
2015-01-21 11:00:00,42.99,43.1,42.96,42.98,1423200.0,33.2453,33.3304,33.2221,33.2376,1423200.0
2015-01-21 11:30:00,42.98,43.05,42.92,43.03,991900.0,33.2376,33.2917,33.1912,33.2762,991900.0
2015-01-21 12:00:00,43.03,43.04,42.89,42.93,816300.0,33.2762,33.284,33.168,33.1989,816300.0
2015-01-21 12:30:00,42.93,42.95,42.86,42.92,708800.0,33.1989,33.2144,33.1448,33.1912,708800.0
2015-01-21 13:00:00,42.91,42.99,42.9,42.94,470900.0,33.1834,33.2453,33.1757,33.2066,470900.0
2015-01-21 13:30:00,42.94,42.95,42.84,42.84,552200.0,33.2066,33.2144,33.1293,33.1293,552200.0
2015-01-21 14:00:00,42.84,42.93,42.81,42.91,829800.0,33.1293,33.1989,33.1061,33.1834,829800.0
2015-01-21 14:30:00,42.91,43.03,42.88,43.01,404600.0,33.1834,33.2762,33.1602,33.2608,404600.0
2015-01-21 15:00:00,43.01,43.05,42.92,43.01,679600.0,33.2608,33.2917,33.1912,33.2608,679600.0
2015-01-21 15:30:00,43.01,43.16,42.98,43.08,3209900.0,33.2608,33.3768,33.2376,33.3149,3209900.0
2015-01-22 09:30:00,43.28,43.3,43.1,43.22,2491900.0,33.4696,33.485,33.3304,33.4232,2491900.0
2015-01-22 10:00:00,43.21,43.33,43.2,43.31,1150200.0,33.4154,33.5082,33.4077,33.4928,1150200.0
2015-01-22 10:30:00,43.32,43.42,43.3,43.4,1272900.0,33.5005,33.5778,33.485,33.5624,1272900.0
2015-01-22 11:00:00,43.39,43.4,43.31,43.33,738800.0,33.5546,33.5624,33.4928,33.5082,738800.0
2015-01-22 11:30:00,43.34,43.38,43.29,43.34,1129500.0,33.516,33.5469,33.4773,33.516,1129500.0
2015-01-22 12:00:00,43.34,43.46,43.29,43.46,1201600.0,33.516,33.6088,33.4773,33.6088,1201600.0
2015-01-22 12:30:00,43.45,43.46,43.36,43.38,797900.0,33.601,33.6088,33.5314,33.5469,797900.0
2015-01-22 13:00:00,43.39,43.44,43.39,43.42,643100.0,33.5546,33.5933,33.5546,33.5778,643100.0
2015-01-22 13:30:00,43.42,43.45,43.4,43.43,500500.0,33.5778,33.601,33.5624,33.5856,500500.0
2015-01-22 14:00:00,43.43,43.52,43.4,43.52,538900.0,33.5856,33.6552,33.5624,33.6552,538900.0
2015-01-22 14:30:00,43.52,43.76,43.52,43.74,2295100.0,33.6552,33.8407,33.6552,33.8253,2295100.0
2015-01-22 15:00:00,43.73,43.88,43.73,43.84,1746000.0,33.8176,33.9335,33.8176,33.9026,1746000.0
2015-01-22 15:30:00,43.84,43.87,43.75,43.86,3823000.0,33.9026,33.9258,33.833,33.9181,3823000.0
2015-01-23 09:30:00,43.68,43.81,43.68,43.79,1871100.0,33.7789,33.8794,33.7789,33.8639,1871100.0
2015-01-23 10:00:00,43.79,43.88,43.78,43.86,1701100.0,33.8639,33.9335,33.8562,33.9181,1701100.0
2015-01-23 10:30:00,43.86,43.88,43.75,43.83,728200.0,33.9181,33.9335,33.833,33.8949,728200.0
2015-01-23 11:00:00,43.83,43.85,43.77,43.84,727800.0,33.8949,33.9103,33.8485,33.9026,727800.0
2015-01-23 11:30:00,43.84,43.85,43.79,43.83,340200.0,33.9026,33.9103,33.8639,33.8949,340200.0
2015-01-23 12:00:00,43.83,43.86,43.8,43.84,444700.0,33.8949,33.9181,33.8717,33.9026,444700.0
2015-01-23 12:30:00,43.84,43.89,43.83,43.87,330400.0,33.9026,33.9413,33.8949,33.9258,330400.0
2015-01-23 13:00:00,43.88,43.88,43.8,43.82,353100.0,33.9335,33.9335,33.8717,33.8871,353100.0
2015-01-23 13:30:00,43.82,43.87,43.8,43.82,405000.0,33.8871,33.9258,33.8717,33.8871,405000.0
2015-01-23 14:00:00,43.83,43.84,43.8,43.81,271900.0,33.8949,33.9026,33.8717,33.8794,271900.0
2015-01-23 14:30:00,43.81,43.82,43.77,43.79,608800.0,33.8794,33.8871,33.8485,33.8639,608800.0
2015-01-23 15:00:00,43.78,43.81,43.75,43.78,888700.0,33.8562,33.8794,33.833,33.8562,888700.0
2015-01-23 15:30:00,43.77,43.81,43.73,43.75,1569100.0,33.8485,33.8794,33.8176,33.833,1569100.0
2015-01-26 09:30:00,43.6,43.63,43.52,43.62,1632200.0,33.717,33.7402,33.6552,33.7325,1632200.0
2015-01-26 10:00:00,43.63,43.68,43.59,43.66,684700.0,33.7402,33.7789,33.7093,33.7634,684700.0
2015-01-26 10:30:00,43.66,43.73,43.63,43.73,1100700.0,33.7634,33.8176,33.7402,33.8176,1100700.0
2015-01-26 11:00:00,43.73,43.76,43.69,43.73,385100.0,33.8176,33.8407,33.7866,33.8176,385100.0
2015-01-26 11:30:00,43.73,43.82,43.71,43.81,435200.0,33.8176,33.8871,33.8021,33.8794,435200.0
2015-01-26 12:00:00,43.82,43.84,43.8,43.82,350300.0,33.8871,33.9026,33.8717,33.8871,350300.0
2015-01-26 12:30:00,43.83,43.83,43.77,43.8,152100.0,33.8949,33.8949,33.8485,33.8717,152100.0
2015-01-26 13:00:00,43.8,43.81,43.75,43.75,183000.0,33.8717,33.8794,33.833,33.833,183000.0
2015-01-26 13:30:00,43.76,43.85,43.76,43.85,420600.0,33.8407,33.9103,33.8407,33.9103,420600.0
2015-01-26 14:00:00,43.85,43.85,43.72,43.75,524900.0,33.9103,33.9103,33.8098,33.833,524900.0
2015-01-26 14:30:00,43.75,43.8,43.74,43.77,400500.0,33.833,33.8717,33.8253,33.8485,400500.0
2015-01-26 15:00:00,43.77,43.78,43.7,43.71,613100.0,33.8485,33.8562,33.7944,33.8021,613100.0
2015-01-26 15:30:00,43.71,43.76,43.7,43.74,1341500.0,33.8021,33.8407,33.7944,33.8253,1341500.0
2015-01-27 09:30:00,42.63,42.74,42.57,42.73,2634100.0,32.9669,33.052,32.9205,33.0442,2634100.0
2015-01-27 10:00:00,42.73,42.82,42.7,42.79,1584500.0,33.0442,33.1138,33.021,33.0906,1584500.0
2015-01-27 10:30:00,42.79,42.79,42.6,42.63,1307200.0,33.0906,33.0906,32.9437,32.9669,1307200.0
2015-01-27 11:00:00,42.63,42.79,42.61,42.79,1235800.0,32.9669,33.0906,32.9514,33.0906,1235800.0
2015-01-27 11:30:00,42.78,42.89,42.77,42.81,641900.0,33.0829,33.168,33.0752,33.1061,641900.0
2015-01-27 12:00:00,42.81,42.88,42.73,42.88,378600.0,33.1061,33.1602,33.0442,33.1602,378600.0
2015-01-27 12:30:00,42.89,42.9,42.8,42.86,490100.0,33.168,33.1757,33.0984,33.1448,490100.0
2015-01-27 13:00:00,42.87,42.94,42.83,42.91,642500.0,33.1525,33.2066,33.1216,33.1834,642500.0
2015-01-27 13:30:00,42.92,42.94,42.85,42.88,314900.0,33.1912,33.2066,33.137,33.1602,314900.0
2015-01-27 14:00:00,42.88,43.01,42.88,42.99,585600.0,33.1602,33.2608,33.1602,33.2453,585600.0
2015-01-27 14:30:00,43.0,43.0,42.88,42.89,597600.0,33.253,33.253,33.1602,33.168,597600.0
2015-01-27 15:00:00,42.9,42.95,42.89,42.9,418200.0,33.1757,33.2144,33.168,33.1757,418200.0
2015-01-27 15:30:00,42.89,42.95,42.86,42.89,2259300.0,33.168,33.2144,33.1448,33.168,2259300.0
2015-01-28 09:30:00,42.6,42.62,42.36,42.37,2297700.0,32.9437,32.9592,32.7581,32.7658,2297700.0
2015-01-28 10:00:00,42.37,42.48,42.37,42.46,1064400.0,32.7658,32.8509,32.7658,32.8354,1064400.0
2015-01-28 10:30:00,42.47,42.48,42.39,42.39,1230700.0,32.8432,32.8509,32.7813,32.7813,1230700.0
2015-01-28 11:00:00,42.39,42.46,42.37,42.38,880300.0,32.7813,32.8354,32.7658,32.7736,880300.0
2015-01-28 11:30:00,42.39,42.43,42.36,42.38,502700.0,32.7813,32.8122,32.7581,32.7736,502700.0
2015-01-28 12:00:00,42.39,42.42,42.35,42.4,595100.0,32.7813,32.8045,32.7504,32.789,595100.0
2015-01-28 12:30:00,42.4,42.4,42.35,42.35,283200.0,32.789,32.789,32.7504,32.7504,283200.0
2015-01-28 13:00:00,42.35,42.38,42.34,42.34,322200.0,32.7504,32.7736,32.7426,32.7426,322200.0
2015-01-28 13:30:00,42.35,42.42,42.35,42.4,250900.0,32.7504,32.8045,32.7504,32.789,250900.0
2015-01-28 14:00:00,42.4,42.48,42.26,42.27,811200.0,32.789,32.8509,32.6808,32.6885,811200.0
2015-01-28 14:30:00,42.27,42.36,42.2,42.3,1047700.0,32.6885,32.7581,32.6344,32.7117,1047700.0
2015-01-28 15:00:00,42.3,42.35,42.17,42.21,621000.0,32.7117,32.7504,32.6112,32.6421,621000.0
2015-01-28 15:30:00,42.21,42.21,42.06,42.13,3414500.0,32.6421,32.6421,32.5261,32.5802,3414500.0
2015-01-29 09:30:00,42.37,42.41,42.11,42.19,1742800.0,32.7658,32.7968,32.5648,32.6266,1742800.0
2015-01-29 10:00:00,42.18,42.21,42.02,42.07,840600.0,32.6189,32.6421,32.4952,32.5338,840600.0
2015-01-29 10:30:00,42.07,42.08,41.92,41.97,1014000.0,32.5338,32.5416,32.4178,32.4565,1014000.0
2015-01-29 11:00:00,41.97,41.98,41.86,41.91,921900.0,32.4565,32.4642,32.3714,32.4101,921900.0
2015-01-29 11:30:00,41.91,42.03,41.91,41.94,700400.0,32.4101,32.5029,32.4101,32.4333,700400.0
2015-01-29 12:00:00,41.94,42.03,41.94,42.0,443000.0,32.4333,32.5029,32.4333,32.4797,443000.0
2015-01-29 12:30:00,41.99,42.01,41.91,42.01,473700.0,32.472,32.4874,32.4101,32.4874,473700.0
2015-01-29 13:00:00,42.01,42.17,41.99,42.16,366500.0,32.4874,32.6112,32.472,32.6034,366500.0
2015-01-29 13:30:00,42.16,42.25,42.13,42.19,384000.0,32.6034,32.673,32.5802,32.6266,384000.0
2015-01-29 14:00:00,42.19,42.28,42.18,42.28,451200.0,32.6266,32.6962,32.6189,32.6962,451200.0
2015-01-29 14:30:00,42.28,42.33,42.25,42.33,561900.0,32.6962,32.7349,32.673,32.7349,561900.0
2015-01-29 15:00:00,42.33,42.45,42.3,42.39,831900.0,32.7349,32.8277,32.7117,32.7813,831900.0
2015-01-29 15:30:00,42.39,42.47,42.35,42.39,1681000.0,32.7813,32.8432,32.7504,32.7813,1681000.0
2015-01-30 09:30:00,41.83,41.96,41.83,41.91,2213000.0,32.3482,32.4488,32.3482,32.4101,2213000.0
2015-01-30 10:00:00,41.91,41.93,41.81,41.82,1470400.0,32.4101,32.4256,32.3328,32.3405,1470400.0
2015-01-30 10:30:00,41.81,41.85,41.73,41.79,1064600.0,32.3328,32.3637,32.2709,32.3173,1064600.0
2015-01-30 11:00:00,41.8,41.82,41.55,41.55,1398100.0,32.325,32.3405,32.1317,32.1317,1398100.0
2015-01-30 11:30:00,41.55,41.61,41.45,41.5,3432200.0,32.1317,32.1781,32.0544,32.093,3432200.0
2015-01-30 12:00:00,41.5,41.66,41.5,41.66,1107900.0,32.093,32.2168,32.093,32.2168,1107900.0
2015-01-30 12:30:00,41.66,41.66,41.47,41.51,4168600.0,32.2168,32.2168,32.0698,32.1008,4168600.0
2015-01-30 13:00:00,41.51,41.56,41.49,41.55,460600.0,32.1008,32.1394,32.0853,32.1317,460600.0
2015-01-30 13:30:00,41.55,41.67,41.53,41.66,921800.0,32.1317,32.2245,32.1162,32.2168,921800.0
2015-01-30 14:00:00,41.67,41.79,41.62,41.79,607200.0,32.2245,32.3173,32.1858,32.3173,607200.0
2015-01-30 14:30:00,41.8,41.81,41.54,41.55,1401700.0,32.325,32.3328,32.124,32.1317,1401700.0
2015-01-30 15:00:00,41.56,41.63,41.39,41.44,1976300.0,32.1394,32.1936,32.008,32.0466,1976300.0
2015-01-30 15:30:00,41.44,41.44,41.2,41.25,5072000.0,32.0466,32.0466,31.861,31.8997,5072000.0
2015-02-02 09:30:00,41.71,41.89,41.69,41.76,2921600.0,32.2554,32.3946,32.24,32.2941,2921600.0
2015-02-02 10:00:00,41.76,41.77,41.65,41.7,2061700.0,32.2941,32.3018,32.209,32.2477,2061700.0
2015-02-02 10:30:00,41.7,41.71,41.6,41.69,1054300.0,32.2477,32.2554,32.1704,32.24,1054300.0
2015-02-02 11:00:00,41.69,41.96,41.69,41.96,3981500.0,32.24,32.4488,32.24,32.4488,3981500.0
2015-02-02 11:30:00,41.96,42.02,41.92,41.95,971400.0,32.4488,32.4952,32.4178,32.441,971400.0
2015-02-02 12:00:00,41.94,41.95,41.82,41.88,755400.0,32.4333,32.441,32.3405,32.3869,755400.0
2015-02-02 12:30:00,41.87,41.9,41.8,41.81,479800.0,32.3792,32.4024,32.325,32.3328,479800.0
2015-02-02 13:00:00,41.82,41.88,41.79,41.87,354800.0,32.3405,32.3869,32.3173,32.3792,354800.0
2015-02-02 13:30:00,41.87,41.9,41.75,41.76,324600.0,32.3792,32.4024,32.2864,32.2941,324600.0
2015-02-02 14:00:00,41.76,41.87,41.74,41.86,441100.0,32.2941,32.3792,32.2786,32.3714,441100.0
2015-02-02 14:30:00,41.86,41.88,41.77,41.8,241700.0,32.3714,32.3869,32.3018,32.325,241700.0
2015-02-02 15:00:00,41.79,41.89,41.77,41.88,309000.0,32.3173,32.3946,32.3018,32.3869,309000.0
2015-02-02 15:30:00,41.88,42.06,41.86,41.95,2641500.0,32.3869,32.5261,32.3714,32.441,2641500.0
2015-02-03 09:30:00,42.37,42.64,42.37,42.6,3977600.0,32.7658,32.9746,32.7658,32.9437,3977600.0
2015-02-03 10:00:00,42.61,42.66,42.54,42.66,1442100.0,32.9514,32.9901,32.8973,32.9901,1442100.0
2015-02-03 10:30:00,42.66,42.7,42.61,42.62,1418400.0,32.9901,33.021,32.9514,32.9592,1418400.0
2015-02-03 11:00:00,42.62,42.75,42.61,42.72,1470000.0,32.9592,33.0597,32.9514,33.0365,1470000.0
2015-02-03 11:30:00,42.71,42.8,42.7,42.72,992200.0,33.0288,33.0984,33.021,33.0365,992200.0
2015-02-03 12:00:00,42.72,42.73,42.67,42.7,496500.0,33.0365,33.0442,32.9978,33.021,496500.0
2015-02-03 12:30:00,42.71,42.75,42.67,42.7,680700.0,33.0288,33.0597,32.9978,33.021,680700.0
2015-02-03 13:00:00,42.7,42.79,42.67,42.77,919900.0,33.021,33.0906,32.9978,33.0752,919900.0
2015-02-03 13:30:00,42.78,42.8,42.67,42.76,913200.0,33.0829,33.0984,32.9978,33.0674,913200.0
2015-02-03 14:00:00,42.77,42.79,42.62,42.65,731700.0,33.0752,33.0906,32.9592,32.9824,731700.0
2015-02-03 14:30:00,42.65,42.8,42.62,42.8,1034500.0,32.9824,33.0984,32.9592,33.0984,1034500.0
2015-02-03 15:00:00,42.8,42.84,42.77,42.81,815200.0,33.0984,33.1293,33.0752,33.1061,815200.0
2015-02-03 15:30:00,42.82,42.89,42.77,42.78,3729200.0,33.1138,33.168,33.0752,33.0829,3729200.0
2015-02-04 09:30:00,43.56,43.67,43.5,43.64,3644200.0,33.6861,33.7712,33.6397,33.748,3644200.0
2015-02-04 10:00:00,43.64,43.68,43.63,43.64,2154900.0,33.748,33.7789,33.7402,33.748,2154900.0
2015-02-04 10:30:00,43.63,43.71,43.6,43.66,2108100.0,33.7402,33.8021,33.717,33.7634,2108100.0
2015-02-04 11:00:00,43.66,43.76,43.64,43.74,827700.0,33.7634,33.8407,33.748,33.8253,827700.0
2015-02-04 11:30:00,43.75,43.77,43.6,43.61,1179300.0,33.833,33.8485,33.717,33.7248,1179300.0
2015-02-04 12:00:00,43.61,43.62,43.52,43.52,885000.0,33.7248,33.7325,33.6552,33.6552,885000.0
2015-02-04 12:30:00,43.52,43.56,43.48,43.53,568500.0,33.6552,33.6861,33.6242,33.6629,568500.0
2015-02-04 13:00:00,43.53,43.54,43.51,43.52,559300.0,33.6629,33.6706,33.6474,33.6552,559300.0
2015-02-04 13:30:00,43.51,43.52,43.47,43.48,541200.0,33.6474,33.6552,33.6165,33.6242,541200.0
2015-02-04 14:00:00,43.48,43.48,43.32,43.34,1249200.0,33.6242,33.6242,33.5005,33.516,1249200.0
2015-02-04 14:30:00,43.35,43.36,43.3,43.31,660200.0,33.5237,33.5314,33.485,33.4928,660200.0
2015-02-04 15:00:00,43.31,43.39,43.29,43.37,818700.0,33.4928,33.5546,33.4773,33.5392,818700.0
2015-02-04 15:30:00,43.38,43.41,43.12,43.17,3074800.0,33.5469,33.5701,33.3458,33.3845,3074800.0
2015-02-05 09:30:00,42.77,42.83,42.67,42.69,1684900.0,33.0752,33.1216,32.9978,33.0133,1684900.0
2015-02-05 10:00:00,42.69,42.84,42.68,42.83,1048400.0,33.0133,33.1293,33.0056,33.1216,1048400.0
2015-02-05 10:30:00,42.82,42.98,42.8,42.94,851300.0,33.1138,33.2376,33.0984,33.2066,851300.0
2015-02-05 11:00:00,42.94,42.98,42.92,42.95,422500.0,33.2066,33.2376,33.1912,33.2144,422500.0
2015-02-05 11:30:00,42.96,43.0,42.95,42.97,391600.0,33.2221,33.253,33.2144,33.2298,391600.0
2015-02-05 12:00:00,42.98,42.98,42.9,42.93,272800.0,33.2376,33.2376,33.1757,33.1989,272800.0
2015-02-05 12:30:00,42.92,42.97,42.89,42.91,500800.0,33.1912,33.2298,33.168,33.1834,500800.0
2015-02-05 13:00:00,42.91,43.0,42.9,42.96,245100.0,33.1834,33.253,33.1757,33.2221,245100.0
2015-02-05 13:30:00,42.97,42.99,42.94,42.95,184600.0,33.2298,33.2453,33.2066,33.2144,184600.0
2015-02-05 14:00:00,42.96,42.98,42.9,42.93,315100.0,33.2221,33.2376,33.1757,33.1989,315100.0
2015-02-05 14:30:00,42.92,42.97,42.88,42.95,256700.0,33.1912,33.2298,33.1602,33.2144,256700.0
2015-02-05 15:00:00,42.96,43.05,42.93,43.05,421600.0,33.2221,33.2917,33.1989,33.2917,421600.0
2015-02-05 15:30:00,43.04,43.1,42.99,43.0,1656100.0,33.284,33.3304,33.2453,33.253,1656100.0
2015-02-06 09:30:00,42.21,42.24,42.08,42.16,1619900.0,32.6421,32.6653,32.5416,32.6034,1619900.0
2015-02-06 10:00:00,42.16,42.34,42.16,42.33,948300.0,32.6034,32.7426,32.6034,32.7349,948300.0
2015-02-06 10:30:00,42.32,42.37,42.29,42.32,435500.0,32.7272,32.7658,32.704,32.7272,435500.0
2015-02-06 11:00:00,42.31,42.33,42.27,42.28,307000.0,32.7194,32.7349,32.6885,32.6962,307000.0
2015-02-06 11:30:00,42.27,42.3,42.25,42.28,308300.0,32.6885,32.7117,32.673,32.6962,308300.0
2015-02-06 12:00:00,42.28,42.29,42.19,42.2,635800.0,32.6962,32.704,32.6266,32.6344,635800.0
2015-02-06 12:30:00,42.21,42.22,42.06,42.09,567100.0,32.6421,32.6498,32.5261,32.5493,567100.0
2015-02-06 13:00:00,42.1,42.14,42.0,42.06,516100.0,32.557,32.588,32.4797,32.5261,516100.0
2015-02-06 13:30:00,42.05,42.15,42.02,42.13,312600.0,32.5184,32.5957,32.4952,32.5802,312600.0
2015-02-06 14:00:00,42.14,42.14,42.04,42.08,524000.0,32.588,32.588,32.5106,32.5416,524000.0
2015-02-06 14:30:00,42.07,42.17,42.07,42.1,444200.0,32.5338,32.6112,32.5338,32.557,444200.0
2015-02-06 15:00:00,42.1,42.12,42.0,42.02,737500.0,32.557,32.5725,32.4797,32.4952,737500.0
2015-02-06 15:30:00,42.02,42.09,42.0,42.07,1941000.0,32.4952,32.5493,32.4797,32.5338,1941000.0
2015-02-09 09:30:00,41.97,42.15,41.95,42.11,1058900.0,32.4565,32.5957,32.441,32.5648,1058900.0
2015-02-09 10:00:00,42.1,42.19,42.1,42.11,631300.0,32.557,32.6266,32.557,32.5648,631300.0
2015-02-09 10:30:00,42.11,42.15,41.96,41.98,763200.0,32.5648,32.5957,32.4488,32.4642,763200.0
2015-02-09 11:00:00,41.98,42.1,41.97,42.09,417500.0,32.4642,32.557,32.4565,32.5493,417500.0
2015-02-09 11:30:00,42.08,42.08,41.96,41.97,402500.0,32.5416,32.5416,32.4488,32.4565,402500.0
2015-02-09 12:00:00,41.98,41.99,41.93,41.97,317900.0,32.4642,32.472,32.4256,32.4565,317900.0
2015-02-09 12:30:00,41.98,42.01,41.94,41.96,382300.0,32.4642,32.4874,32.4333,32.4488,382300.0
2015-02-09 13:00:00,41.96,41.97,41.94,41.95,264400.0,32.4488,32.4565,32.4333,32.441,264400.0
2015-02-09 13:30:00,41.95,42.0,41.92,41.98,456900.0,32.441,32.4797,32.4178,32.4642,456900.0
2015-02-09 14:00:00,41.98,41.99,41.93,41.98,495200.0,32.4642,32.472,32.4256,32.4642,495200.0
2015-02-09 14:30:00,41.98,41.99,41.92,41.92,441200.0,32.4642,32.472,32.4178,32.4178,441200.0
2015-02-09 15:00:00,41.92,41.95,41.87,41.93,791700.0,32.4178,32.441,32.3792,32.4256,791700.0
2015-02-09 15:30:00,41.93,41.96,41.88,41.96,1197400.0,32.4256,32.4488,32.3869,32.4488,1197400.0
2015-02-10 09:30:00,42.24,42.24,42.01,42.02,1757300.0,32.6653,32.6653,32.4874,32.4952,1757300.0
2015-02-10 10:00:00,42.02,42.12,42.01,42.06,682600.0,32.4952,32.5725,32.4874,32.5261,682600.0
2015-02-10 10:30:00,42.06,42.13,42.0,42.09,690800.0,32.5261,32.5802,32.4797,32.5493,690800.0
2015-02-10 11:00:00,42.09,42.15,42.05,42.13,383500.0,32.5493,32.5957,32.5184,32.5802,383500.0
2015-02-10 11:30:00,42.13,42.17,42.11,42.16,305400.0,32.5802,32.6112,32.5648,32.6034,305400.0
2015-02-10 12:00:00,42.15,42.23,42.1,42.19,314900.0,32.5957,32.6576,32.557,32.6266,314900.0
2015-02-10 12:30:00,42.19,42.22,42.16,42.18,138500.0,32.6266,32.6498,32.6034,32.6189,138500.0
2015-02-10 13:00:00,42.18,42.21,42.13,42.14,127400.0,32.6189,32.6421,32.5802,32.588,127400.0
2015-02-10 13:30:00,42.14,42.15,42.11,42.12,163600.0,32.588,32.5957,32.5648,32.5725,163600.0
2015-02-10 14:00:00,42.12,42.2,42.11,42.19,271700.0,32.5725,32.6344,32.5648,32.6266,271700.0
2015-02-10 14:30:00,42.2,42.3,42.19,42.3,329900.0,32.6344,32.7117,32.6266,32.7117,329900.0
2015-02-10 15:00:00,42.3,42.3,42.18,42.21,467200.0,32.7117,32.7117,32.6189,32.6421,467200.0
2015-02-10 15:30:00,42.21,42.22,42.11,42.15,2038700.0,32.6421,32.6498,32.5648,32.5957,2038700.0
2015-02-11 09:30:00,41.93,41.94,41.83,41.92,1548700.0,32.4256,32.4333,32.3482,32.4178,1548700.0
2015-02-11 10:00:00,41.91,41.93,41.83,41.85,1258600.0,32.4101,32.4256,32.3482,32.3637,1258600.0
2015-02-11 10:30:00,41.84,41.87,41.8,41.84,909200.0,32.356,32.3792,32.325,32.356,909200.0
2015-02-11 11:00:00,41.85,41.95,41.85,41.94,1710500.0,32.3637,32.441,32.3637,32.4333,1710500.0
2015-02-11 11:30:00,41.94,41.95,41.9,41.94,192300.0,32.4333,32.441,32.4024,32.4333,192300.0
2015-02-11 12:00:00,41.93,41.98,41.9,41.95,371400.0,32.4256,32.4642,32.4024,32.441,371400.0
2015-02-11 12:30:00,41.95,41.97,41.9,41.91,230100.0,32.441,32.4565,32.4024,32.4101,230100.0
2015-02-11 13:00:00,41.92,41.94,41.84,41.93,380100.0,32.4178,32.4333,32.356,32.4256,380100.0
2015-02-11 13:30:00,41.93,42.04,41.92,42.0,255100.0,32.4256,32.5106,32.4178,32.4797,255100.0
2015-02-11 14:00:00,42.0,42.04,41.94,41.97,428800.0,32.4797,32.5106,32.4333,32.4565,428800.0
2015-02-11 14:30:00,41.97,42.1,41.97,42.08,577200.0,32.4565,32.557,32.4565,32.5416,577200.0
2015-02-11 15:00:00,42.08,42.18,42.08,42.14,656500.0,32.5416,32.6189,32.5416,32.588,656500.0
2015-02-11 15:30:00,42.14,42.16,42.09,42.12,1743000.0,32.588,32.6034,32.5493,32.5725,1743000.0
2015-02-12 09:30:00,42.54,42.66,42.53,42.63,1384200.0,32.8973,32.9901,32.8896,32.9669,1384200.0
2015-02-12 10:00:00,42.63,42.64,42.52,42.52,710400.0,32.9669,32.9746,32.8818,32.8818,710400.0
2015-02-12 10:30:00,42.52,42.54,42.49,42.51,719900.0,32.8818,32.8973,32.8586,32.8741,719900.0
2015-02-12 11:00:00,42.51,42.54,42.48,42.53,572100.0,32.8741,32.8973,32.8509,32.8896,572100.0
2015-02-12 11:30:00,42.53,42.63,42.52,42.61,591700.0,32.8896,32.9669,32.8818,32.9514,591700.0
2015-02-12 12:00:00,42.61,42.64,42.59,42.61,481100.0,32.9514,32.9746,32.936,32.9514,481100.0
2015-02-12 12:30:00,42.61,42.64,42.57,42.58,580100.0,32.9514,32.9746,32.9205,32.9282,580100.0
2015-02-12 13:00:00,42.59,42.65,42.58,42.64,600000.0,32.936,32.9824,32.9282,32.9746,600000.0
2015-02-12 13:30:00,42.64,42.67,42.62,42.66,164400.0,32.9746,32.9978,32.9592,32.9901,164400.0
2015-02-12 14:00:00,42.66,42.68,42.63,42.66,299100.0,32.9901,33.0056,32.9669,32.9901,299100.0
2015-02-12 14:30:00,42.66,42.8,42.64,42.77,826900.0,32.9901,33.0984,32.9746,33.0752,826900.0
2015-02-12 15:00:00,42.78,42.8,42.76,42.79,568100.0,33.0829,33.0984,33.0674,33.0906,568100.0
2015-02-12 15:30:00,42.79,42.79,42.7,42.73,2010100.0,33.0906,33.0906,33.021,33.0442,2010100.0
2015-02-13 09:30:00,42.9,43.0,42.9,42.99,938900.0,33.1757,33.253,33.1757,33.2453,938900.0
2015-02-13 10:00:00,42.99,43.09,42.97,43.06,1889300.0,33.2453,33.3226,33.2298,33.2994,1889300.0
2015-02-13 10:30:00,43.07,43.07,43.03,43.05,822900.0,33.3072,33.3072,33.2762,33.2917,822900.0
2015-02-13 11:00:00,43.05,43.09,43.02,43.03,1002200.0,33.2917,33.3226,33.2685,33.2762,1002200.0
2015-02-13 11:30:00,43.03,43.06,43.02,43.04,676300.0,33.2762,33.2994,33.2685,33.284,676300.0
2015-02-13 12:00:00,43.04,43.05,43.0,43.03,225800.0,33.284,33.2917,33.253,33.2762,225800.0
2015-02-13 12:30:00,43.03,43.04,42.99,43.02,183500.0,33.2762,33.284,33.2453,33.2685,183500.0
2015-02-13 13:00:00,43.02,43.04,42.99,42.99,190200.0,33.2685,33.284,33.2453,33.2453,190200.0
2015-02-13 13:30:00,42.99,43.0,42.9,42.92,716000.0,33.2453,33.253,33.1757,33.1912,716000.0
2015-02-13 14:00:00,42.92,42.99,42.91,42.98,291900.0,33.1912,33.2453,33.1834,33.2376,291900.0
2015-02-13 14:30:00,42.98,42.99,42.95,42.98,194500.0,33.2376,33.2453,33.2144,33.2376,194500.0
2015-02-13 15:00:00,42.99,43.01,42.96,42.98,266700.0,33.2453,33.2608,33.2221,33.2376,266700.0
2015-02-13 15:30:00,42.98,43.0,42.93,42.98,1099200.0,33.2376,33.253,33.1989,33.2376,1099200.0
2015-02-17 09:30:00,43.22,43.24,43.06,43.09,1490000.0,33.4232,33.4386,33.2994,33.3226,1490000.0
2015-02-17 10:00:00,43.08,43.13,43.01,43.02,1047400.0,33.3149,33.3536,33.2608,33.2685,1047400.0
2015-02-17 10:30:00,43.02,43.07,42.99,43.0,648400.0,33.2685,33.3072,33.2453,33.253,648400.0
2015-02-17 11:00:00,42.99,43.09,42.97,43.07,827600.0,33.2453,33.3226,33.2298,33.3072,827600.0
2015-02-17 11:30:00,43.06,43.12,43.05,43.12,368000.0,33.2994,33.3458,33.2917,33.3458,368000.0
2015-02-17 12:00:00,43.12,43.17,43.1,43.17,335300.0,33.3458,33.3845,33.3304,33.3845,335300.0
2015-02-17 12:30:00,43.17,43.23,43.16,43.22,353400.0,33.3845,33.4309,33.3768,33.4232,353400.0
2015-02-17 13:00:00,43.22,43.28,43.21,43.25,286200.0,33.4232,33.4696,33.4154,33.4464,286200.0
2015-02-17 13:30:00,43.25,43.26,43.21,43.23,562000.0,33.4464,33.4541,33.4154,33.4309,562000.0
2015-02-17 14:00:00,43.23,43.24,43.15,43.16,517900.0,33.4309,33.4386,33.369,33.3768,517900.0
2015-02-17 14:30:00,43.16,43.2,43.13,43.15,392900.0,33.3768,33.4077,33.3536,33.369,392900.0
2015-02-17 15:00:00,43.14,43.16,43.14,43.14,705700.0,33.3613,33.3768,33.3613,33.3613,705700.0
2015-02-17 15:30:00,43.15,43.15,43.09,43.15,1151400.0,33.369,33.369,33.3226,33.369,1151400.0
2015-02-18 09:30:00,43.11,43.11,42.94,42.95,675800.0,33.3381,33.3381,33.2066,33.2144,675800.0
2015-02-18 10:00:00,42.96,42.97,42.92,42.95,478400.0,33.2221,33.2298,33.1912,33.2144,478400.0
2015-02-18 10:30:00,42.95,43.06,42.94,43.05,500000.0,33.2144,33.2994,33.2066,33.2917,500000.0
2015-02-18 11:00:00,43.05,43.09,43.03,43.05,374100.0,33.2917,33.3226,33.2762,33.2917,374100.0
2015-02-18 11:30:00,43.05,43.08,43.02,43.04,272700.0,33.2917,33.3149,33.2685,33.284,272700.0
2015-02-18 12:00:00,43.04,43.04,43.01,43.04,150300.0,33.284,33.284,33.2608,33.284,150300.0
2015-02-18 12:30:00,43.03,43.06,43.0,43.01,257900.0,33.2762,33.2994,33.253,33.2608,257900.0
2015-02-18 13:00:00,43.01,43.04,42.99,43.01,199500.0,33.2608,33.284,33.2453,33.2608,199500.0
2015-02-18 13:30:00,43.01,43.03,42.99,43.0,162500.0,33.2608,33.2762,33.2453,33.253,162500.0
2015-02-18 14:00:00,43.0,43.24,43.0,43.08,1120500.0,33.253,33.4386,33.253,33.3149,1120500.0
2015-02-18 14:30:00,43.08,43.14,43.06,43.07,620700.0,33.3149,33.3613,33.2994,33.3072,620700.0
2015-02-18 15:00:00,43.07,43.17,43.07,43.14,461600.0,33.3072,33.3845,33.3072,33.3613,461600.0
2015-02-18 15:30:00,43.13,43.13,43.06,43.08,1011600.0,33.3536,33.3536,33.2994,33.3149,1011600.0
2015-02-19 09:30:00,42.95,43.0,42.89,43.0,652900.0,33.2144,33.253,33.168,33.253,652900.0
2015-02-19 10:00:00,43.0,43.07,42.95,43.05,315300.0,33.253,33.3072,33.2144,33.2917,315300.0
2015-02-19 10:30:00,43.05,43.16,43.05,43.16,711600.0,33.2917,33.3768,33.2917,33.3768,711600.0
2015-02-19 11:00:00,43.16,43.21,43.12,43.18,415300.0,33.3768,33.4154,33.3458,33.3922,415300.0
2015-02-19 11:30:00,43.18,43.23,43.17,43.19,294400.0,33.3922,33.4309,33.3845,33.4,294400.0
2015-02-19 12:00:00,43.2,43.21,43.09,43.1,200900.0,33.4077,33.4154,33.3226,33.3304,200900.0
2015-02-19 12:30:00,43.09,43.1,43.02,43.1,303200.0,33.3226,33.3304,33.2685,33.3304,303200.0
2015-02-19 13:00:00,43.1,43.1,43.02,43.1,209200.0,33.3304,33.3304,33.2685,33.3304,209200.0
2015-02-19 13:30:00,43.1,43.13,43.08,43.11,129300.0,33.3304,33.3536,33.3149,33.3381,129300.0
2015-02-19 14:00:00,43.11,43.13,43.06,43.07,126900.0,33.3381,33.3536,33.2994,33.3072,126900.0
2015-02-19 14:30:00,43.07,43.08,43.04,43.08,124300.0,33.3072,33.3149,33.284,33.3149,124300.0
2015-02-19 15:00:00,43.08,43.12,43.07,43.09,279300.0,33.3149,33.3458,33.3072,33.3226,279300.0
2015-02-19 15:30:00,43.09,43.1,43.01,43.08,1054300.0,33.3226,33.3304,33.2608,33.3149,1054300.0
2015-02-20 09:30:00,43.0,43.06,42.89,43.04,1795300.0,33.253,33.2994,33.168,33.284,1795300.0
2015-02-20 10:00:00,43.03,43.1,42.97,43.06,713800.0,33.2762,33.3304,33.2298,33.2994,713800.0
2015-02-20 10:30:00,43.05,43.18,43.02,43.16,505200.0,33.2917,33.3922,33.2685,33.3768,505200.0
2015-02-20 11:00:00,43.17,43.21,43.15,43.18,395600.0,33.3845,33.4154,33.369,33.3922,395600.0
2015-02-20 11:30:00,43.19,43.19,43.11,43.17,439100.0,33.4,33.4,33.3381,33.3845,439100.0
2015-02-20 12:00:00,43.17,43.23,43.12,43.13,353900.0,33.3845,33.4309,33.3458,33.3536,353900.0
2015-02-20 12:30:00,43.13,43.24,43.1,43.13,1366100.0,33.3536,33.4386,33.3304,33.3536,1366100.0
2015-02-20 13:00:00,43.14,43.25,43.13,43.23,284000.0,33.3613,33.4464,33.3536,33.4309,284000.0
2015-02-20 13:30:00,43.23,43.29,43.2,43.29,288700.0,33.4309,33.4773,33.4077,33.4773,288700.0
2015-02-20 14:00:00,43.29,43.32,43.25,43.29,707100.0,33.4773,33.5005,33.4464,33.4773,707100.0
2015-02-20 14:30:00,43.29,43.31,43.26,43.29,550700.0,33.4773,33.4928,33.4541,33.4773,550700.0
2015-02-20 15:00:00,43.28,43.34,43.26,43.33,899100.0,33.4696,33.516,33.4541,33.5082,899100.0
2015-02-20 15:30:00,43.33,43.36,43.25,43.32,2156500.0,33.5082,33.5314,33.4464,33.5005,2156500.0
2015-02-23 09:30:00,43.19,43.25,43.05,43.07,1120400.0,33.4,33.4464,33.2917,33.3072,1120400.0
2015-02-23 10:00:00,43.07,43.13,43.03,43.08,804600.0,33.3072,33.3536,33.2762,33.3149,804600.0
2015-02-23 10:30:00,43.08,43.09,43.02,43.06,668700.0,33.3149,33.3226,33.2685,33.2994,668700.0
2015-02-23 11:00:00,43.05,43.09,43.03,43.04,447200.0,33.2917,33.3226,33.2762,33.284,447200.0
2015-02-23 11:30:00,43.04,43.05,43.0,43.01,543000.0,33.284,33.2917,33.253,33.2608,543000.0
2015-02-23 12:00:00,43.01,43.01,42.96,42.98,264100.0,33.2608,33.2608,33.2221,33.2376,264100.0
2015-02-23 12:30:00,42.98,42.98,42.93,42.94,487500.0,33.2376,33.2376,33.1989,33.2066,487500.0
2015-02-23 13:00:00,42.95,42.96,42.92,42.95,1952500.0,33.2144,33.2221,33.1912,33.2144,1952500.0
2015-02-23 13:30:00,42.95,43.0,42.95,42.98,577200.0,33.2144,33.253,33.2144,33.2376,577200.0
2015-02-23 14:00:00,42.97,42.98,42.95,42.96,376800.0,33.2298,33.2376,33.2144,33.2221,376800.0
2015-02-23 14:30:00,42.96,42.97,42.89,42.9,707700.0,33.2221,33.2298,33.168,33.1757,707700.0
2015-02-23 15:00:00,42.89,42.92,42.88,42.92,302400.0,33.168,33.1912,33.1602,33.1912,302400.0
2015-02-23 15:30:00,42.92,42.98,42.91,42.95,1414700.0,33.1912,33.2376,33.1834,33.2144,1414700.0
2015-02-24 09:30:00,43.22,43.28,43.16,43.17,1144500.0,33.4232,33.4696,33.3768,33.3845,1144500.0
2015-02-24 10:00:00,43.17,43.38,43.14,43.38,2055400.0,33.3845,33.5469,33.3613,33.5469,2055400.0
2015-02-24 10:30:00,43.39,43.56,43.36,43.54,2002200.0,33.5546,33.6861,33.5314,33.6706,2002200.0
2015-02-24 11:00:00,43.54,43.68,43.53,43.65,1668900.0,33.6706,33.7789,33.6629,33.7557,1668900.0
2015-02-24 11:30:00,43.65,43.66,43.55,43.56,825900.0,33.7557,33.7634,33.6784,33.6861,825900.0
2015-02-24 12:00:00,43.55,43.59,43.54,43.57,333400.0,33.6784,33.7093,33.6706,33.6938,333400.0
2015-02-24 12:30:00,43.57,43.59,43.51,43.58,895100.0,33.6938,33.7093,33.6474,33.7016,895100.0
2015-02-24 13:00:00,43.57,43.59,43.53,43.55,250600.0,33.6938,33.7093,33.6629,33.6784,250600.0
2015-02-24 13:30:00,43.56,43.62,43.55,43.61,317800.0,33.6861,33.7325,33.6784,33.7248,317800.0
2015-02-24 14:00:00,43.61,43.61,43.53,43.54,386100.0,33.7248,33.7248,33.6629,33.6706,386100.0
2015-02-24 14:30:00,43.54,43.56,43.51,43.55,374900.0,33.6706,33.6861,33.6474,33.6784,374900.0
2015-02-24 15:00:00,43.54,43.57,43.53,43.55,326600.0,33.6706,33.6938,33.6629,33.6784,326600.0
2015-02-24 15:30:00,43.55,43.56,43.48,43.52,1503500.0,33.6784,33.6861,33.6242,33.6552,1503500.0
2015-02-25 09:30:00,43.3,43.38,43.3,43.33,1195800.0,33.485,33.5469,33.485,33.5082,1195800.0
2015-02-25 10:00:00,43.33,43.39,43.32,43.32,940700.0,33.5082,33.5546,33.5005,33.5005,940700.0
2015-02-25 10:30:00,43.32,43.4,43.3,43.39,876100.0,33.5005,33.5624,33.485,33.5546,876100.0
2015-02-25 11:00:00,43.39,43.39,43.33,43.35,381700.0,33.5546,33.5546,33.5082,33.5237,381700.0
2015-02-25 11:30:00,43.34,43.39,43.34,43.37,465300.0,33.516,33.5546,33.516,33.5392,465300.0
2015-02-25 12:00:00,43.38,43.39,43.35,43.36,240000.0,33.5469,33.5546,33.5237,33.5314,240000.0
2015-02-25 12:30:00,43.36,43.36,43.34,43.35,134400.0,33.5314,33.5314,33.516,33.5237,134400.0
2015-02-25 13:00:00,43.35,43.36,43.32,43.33,167700.0,33.5237,33.5314,33.5005,33.5082,167700.0
2015-02-25 13:30:00,43.33,43.4,43.33,43.35,356300.0,33.5082,33.5624,33.5082,33.5237,356300.0
2015-02-25 14:00:00,43.35,43.37,43.33,43.37,286400.0,33.5237,33.5392,33.5082,33.5392,286400.0
2015-02-25 14:30:00,43.37,43.38,43.2,43.29,652000.0,33.5392,33.5469,33.4077,33.4773,652000.0
2015-02-25 15:00:00,43.29,43.29,43.19,43.21,467400.0,33.4773,33.4773,33.4,33.4154,467400.0
2015-02-25 15:30:00,43.21,43.29,43.2,43.25,1710800.0,33.4154,33.4773,33.4077,33.4464,1710800.0
2015-02-26 09:30:00,43.75,43.81,43.65,43.66,1765000.0,33.833,33.8794,33.7557,33.7634,1765000.0
2015-02-26 10:00:00,43.66,43.74,43.66,43.71,1106400.0,33.7634,33.8253,33.7634,33.8021,1106400.0
2015-02-26 10:30:00,43.72,43.76,43.69,43.74,527800.0,33.8098,33.8407,33.7866,33.8253,527800.0
2015-02-26 11:00:00,43.75,43.79,43.74,43.77,595500.0,33.833,33.8639,33.8253,33.8485,595500.0
2015-02-26 11:30:00,43.77,43.81,43.77,43.79,1015900.0,33.8485,33.8794,33.8485,33.8639,1015900.0
2015-02-26 12:00:00,43.79,43.8,43.76,43.8,123400.0,33.8639,33.8717,33.8407,33.8717,123400.0
2015-02-26 12:30:00,43.79,43.83,43.77,43.78,256700.0,33.8639,33.8949,33.8485,33.8562,256700.0
2015-02-26 13:00:00,43.79,43.8,43.73,43.77,421700.0,33.8639,33.8717,33.8176,33.8485,421700.0
2015-02-26 13:30:00,43.77,43.78,43.74,43.75,214700.0,33.8485,33.8562,33.8253,33.833,214700.0
2015-02-26 14:00:00,43.76,43.77,43.71,43.72,356300.0,33.8407,33.8485,33.8021,33.8098,356300.0
2015-02-26 14:30:00,43.72,43.76,43.68,43.73,792900.0,33.8098,33.8407,33.7789,33.8176,792900.0
2015-02-26 15:00:00,43.74,43.75,43.68,43.73,447600.0,33.8253,33.833,33.7789,33.8176,447600.0
2015-02-26 15:30:00,43.73,43.81,43.71,43.76,2745200.0,33.8176,33.8794,33.8021,33.8407,2745200.0
2015-02-27 09:30:00,43.81,43.81,43.72,43.77,830100.0,33.8794,33.8794,33.8098,33.8485,830100.0
2015-02-27 10:00:00,43.77,43.85,43.77,43.85,929300.0,33.8485,33.9103,33.8485,33.9103,929300.0
2015-02-27 10:30:00,43.85,43.95,43.85,43.94,688000.0,33.9103,33.9877,33.9103,33.9799,688000.0
2015-02-27 11:00:00,43.94,43.96,43.87,43.89,653100.0,33.9799,33.9954,33.9258,33.9413,653100.0
2015-02-27 11:30:00,43.89,43.93,43.87,43.88,301100.0,33.9413,33.9722,33.9258,33.9335,301100.0
2015-02-27 12:00:00,43.88,43.9,43.87,43.89,81500.0,33.9335,33.949,33.9258,33.9413,81500.0
2015-02-27 12:30:00,43.89,43.9,43.83,43.85,142900.0,33.9413,33.949,33.8949,33.9103,142900.0
2015-02-27 13:00:00,43.85,43.87,43.81,43.82,317100.0,33.9103,33.9258,33.8794,33.8871,317100.0
2015-02-27 13:30:00,43.83,43.85,43.8,43.84,228900.0,33.8949,33.9103,33.8717,33.9026,228900.0
2015-02-27 14:00:00,43.84,43.85,43.8,43.84,171700.0,33.9026,33.9103,33.8717,33.9026,171700.0
2015-02-27 14:30:00,43.84,43.84,43.76,43.78,430100.0,33.9026,33.9026,33.8407,33.8562,430100.0
2015-02-27 15:00:00,43.78,43.91,43.75,43.91,1445400.0,33.8562,33.9567,33.833,33.9567,1445400.0
2015-02-27 15:30:00,43.9,43.91,43.74,43.75,2211600.0,33.949,33.9567,33.8253,33.833,2211600.0
2015-03-02 09:30:00,43.61,43.64,43.54,43.62,1379600.0,33.7248,33.748,33.6706,33.7325,1379600.0
2015-03-02 10:00:00,43.62,43.71,43.61,43.7,642400.0,33.7325,33.8021,33.7248,33.7944,642400.0
2015-03-02 10:30:00,43.71,43.77,43.69,43.75,566900.0,33.8021,33.8485,33.7866,33.833,566900.0
2015-03-02 11:00:00,43.75,43.79,43.71,43.79,1409800.0,33.833,33.8639,33.8021,33.8639,1409800.0
2015-03-02 11:30:00,43.79,43.83,43.77,43.78,682200.0,33.8639,33.8949,33.8485,33.8562,682200.0
2015-03-02 12:00:00,43.77,43.79,43.71,43.71,225700.0,33.8485,33.8639,33.8021,33.8021,225700.0
2015-03-02 12:30:00,43.71,43.75,43.69,43.74,338700.0,33.8021,33.833,33.7866,33.8253,338700.0
2015-03-02 13:00:00,43.73,43.77,43.71,43.77,140200.0,33.8176,33.8485,33.8021,33.8485,140200.0
2015-03-02 13:30:00,43.77,43.8,43.75,43.77,206300.0,33.8485,33.8717,33.833,33.8485,206300.0
2015-03-02 14:00:00,43.77,43.79,43.71,43.73,363200.0,33.8485,33.8639,33.8021,33.8176,363200.0
2015-03-02 14:30:00,43.72,43.76,43.71,43.76,278300.0,33.8098,33.8407,33.8021,33.8407,278300.0
2015-03-02 15:00:00,43.76,43.8,43.75,43.8,610100.0,33.8407,33.8717,33.833,33.8717,610100.0
2015-03-02 15:30:00,43.8,43.9,43.78,43.86,2606000.0,33.8717,33.949,33.8562,33.9181,2606000.0
2015-03-03 09:30:00,42.83,42.83,42.74,42.78,2667200.0,33.1216,33.1216,33.052,33.0829,2667200.0
2015-03-03 10:00:00,42.78,42.81,42.76,42.77,624100.0,33.0829,33.1061,33.0674,33.0752,624100.0
2015-03-03 10:30:00,42.76,42.78,42.71,42.71,1007600.0,33.0674,33.0829,33.0288,33.0288,1007600.0
2015-03-03 11:00:00,42.71,42.72,42.57,42.6,1057500.0,33.0288,33.0365,32.9205,32.9437,1057500.0
2015-03-03 11:30:00,42.6,42.67,42.55,42.65,769200.0,32.9437,32.9978,32.905,32.9824,769200.0
2015-03-03 12:00:00,42.65,42.66,42.56,42.6,445100.0,32.9824,32.9901,32.9128,32.9437,445100.0
2015-03-03 12:30:00,42.59,42.66,42.58,42.63,386200.0,32.936,32.9901,32.9282,32.9669,386200.0
2015-03-03 13:00:00,42.63,42.66,42.59,42.65,201100.0,32.9669,32.9901,32.936,32.9824,201100.0
2015-03-03 13:30:00,42.65,42.67,42.62,42.66,298100.0,32.9824,32.9978,32.9592,32.9901,298100.0
2015-03-03 14:00:00,42.65,42.74,42.65,42.74,507300.0,32.9824,33.052,32.9824,33.052,507300.0
2015-03-03 14:30:00,42.73,42.74,42.7,42.72,420400.0,33.0442,33.052,33.021,33.0365,420400.0
2015-03-03 15:00:00,42.71,42.75,42.69,42.73,623300.0,33.0288,33.0597,33.0133,33.0442,623300.0
2015-03-03 15:30:00,42.73,42.75,42.62,42.7,2384500.0,33.0442,33.0597,32.9592,33.021,2384500.0
2015-03-04 09:30:00,42.08,42.09,41.77,41.8,2408900.0,32.5416,32.5493,32.3018,32.325,2408900.0
2015-03-04 10:00:00,41.79,41.85,41.77,41.8,1945900.0,32.3173,32.3637,32.3018,32.325,1945900.0
2015-03-04 10:30:00,41.8,41.92,41.76,41.89,1495600.0,32.325,32.4178,32.2941,32.3946,1495600.0
2015-03-04 11:00:00,41.9,41.94,41.89,41.9,808900.0,32.4024,32.4333,32.3946,32.4024,808900.0
2015-03-04 11:30:00,41.91,41.93,41.89,41.9,455400.0,32.4101,32.4256,32.3946,32.4024,455400.0
2015-03-04 12:00:00,41.91,42.01,41.89,41.97,378800.0,32.4101,32.4874,32.3946,32.4565,378800.0
2015-03-04 12:30:00,41.97,42.0,41.96,41.98,405400.0,32.4565,32.4797,32.4488,32.4642,405400.0
2015-03-04 13:00:00,41.99,42.0,41.96,41.99,575300.0,32.472,32.4797,32.4488,32.472,575300.0
2015-03-04 13:30:00,41.99,42.0,41.91,41.93,597700.0,32.472,32.4797,32.4101,32.4256,597700.0
2015-03-04 14:00:00,41.94,41.98,41.92,41.96,374600.0,32.4333,32.4642,32.4178,32.4488,374600.0
2015-03-04 14:30:00,41.96,42.03,41.9,42.01,1217100.0,32.4488,32.5029,32.4024,32.4874,1217100.0
2015-03-04 15:00:00,42.01,42.05,41.98,42.04,739800.0,32.4874,32.5184,32.4642,32.5106,739800.0
2015-03-04 15:30:00,42.04,42.05,41.99,42.03,2192300.0,32.5106,32.5184,32.472,32.5029,2192300.0
2015-03-05 09:30:00,41.85,41.86,41.73,41.79,1766200.0,32.3637,32.3714,32.2709,32.3173,1766200.0
2015-03-05 10:00:00,41.8,41.9,41.79,41.88,990900.0,32.325,32.4024,32.3173,32.3869,990900.0
2015-03-05 10:30:00,41.89,41.9,41.83,41.83,655300.0,32.3946,32.4024,32.3482,32.3482,655300.0
2015-03-05 11:00:00,41.83,41.84,41.78,41.81,416400.0,32.3482,32.356,32.3096,32.3328,416400.0
2015-03-05 11:30:00,41.81,41.82,41.77,41.77,433300.0,32.3328,32.3405,32.3018,32.3018,433300.0
2015-03-05 12:00:00,41.77,41.79,41.68,41.69,545200.0,32.3018,32.3173,32.2322,32.24,545200.0
2015-03-05 12:30:00,41.68,41.71,41.6,41.62,538400.0,32.2322,32.2554,32.1704,32.1858,538400.0
2015-03-05 13:00:00,41.61,41.72,41.59,41.7,496700.0,32.1781,32.2632,32.1626,32.2477,496700.0
2015-03-05 13:30:00,41.7,41.72,41.67,41.71,530300.0,32.2477,32.2632,32.2245,32.2554,530300.0
2015-03-05 14:00:00,41.72,41.74,41.71,41.73,279700.0,32.2632,32.2786,32.2554,32.2709,279700.0
2015-03-05 14:30:00,41.73,41.74,41.68,41.71,566700.0,32.2709,32.2786,32.2322,32.2554,566700.0
2015-03-05 15:00:00,41.72,41.72,41.68,41.72,405000.0,32.2632,32.2632,32.2322,32.2632,405000.0
2015-03-05 15:30:00,41.72,41.73,41.67,41.71,1760300.0,32.2632,32.2709,32.2245,32.2554,1760300.0
2015-03-06 09:30:00,41.53,41.55,41.47,41.54,1703700.0,32.1162,32.1317,32.0698,32.124,1703700.0
2015-03-06 10:00:00,41.55,41.57,41.46,41.51,2425300.0,32.1317,32.1472,32.0621,32.1008,2425300.0
2015-03-06 10:30:00,41.5,41.51,41.38,41.39,1591000.0,32.093,32.1008,32.0002,32.008,1591000.0
2015-03-06 11:00:00,41.39,41.4,41.21,41.32,2348000.0,32.008,32.0157,31.8688,31.9538,2348000.0
2015-03-06 11:30:00,41.32,41.32,41.18,41.25,1544900.0,31.9538,31.9538,31.8456,31.8997,1544900.0
2015-03-06 12:00:00,41.25,41.34,41.15,41.18,1127800.0,31.8997,31.9693,31.8224,31.8456,1127800.0
2015-03-06 12:30:00,41.18,41.25,41.15,41.19,1040300.0,31.8456,31.8997,31.8224,31.8533,1040300.0
2015-03-06 13:00:00,41.19,41.21,41.11,41.15,789600.0,31.8533,31.8688,31.7914,31.8224,789600.0
2015-03-06 13:30:00,41.15,41.19,41.1,41.19,993000.0,31.8224,31.8533,31.7837,31.8533,993000.0
2015-03-06 14:00:00,41.19,41.23,41.1,41.15,682100.0,31.8533,31.8842,31.7837,31.8224,682100.0
2015-03-06 14:30:00,41.15,41.18,41.1,41.12,948400.0,31.8224,31.8456,31.7837,31.7992,948400.0
2015-03-06 15:00:00,41.12,41.24,41.12,41.2,836600.0,31.7992,31.892,31.7992,31.861,836600.0
2015-03-06 15:30:00,41.2,41.27,41.18,41.27,2968200.0,31.861,31.9152,31.8456,31.9152,2968200.0
2015-03-09 09:30:00,41.69,41.78,41.65,41.71,2160100.0,32.24,32.3096,32.209,32.2554,2160100.0
2015-03-09 10:00:00,41.71,41.76,41.67,41.7,994700.0,32.2554,32.2941,32.2245,32.2477,994700.0
2015-03-09 10:30:00,41.7,41.73,41.68,41.7,528100.0,32.2477,32.2709,32.2322,32.2477,528100.0
2015-03-09 11:00:00,41.69,41.81,41.68,41.78,967900.0,32.24,32.3328,32.2322,32.3096,967900.0
2015-03-09 11:30:00,41.78,41.79,41.73,41.73,607200.0,32.3096,32.3173,32.2709,32.2709,607200.0
2015-03-09 12:00:00,41.74,41.76,41.72,41.72,379600.0,32.2786,32.2941,32.2632,32.2632,379600.0
2015-03-09 12:30:00,41.72,41.84,41.72,41.82,539900.0,32.2632,32.356,32.2632,32.3405,539900.0
2015-03-09 13:00:00,41.83,41.89,41.82,41.89,456400.0,32.3482,32.3946,32.3405,32.3946,456400.0
2015-03-09 13:30:00,41.89,41.92,41.82,41.82,634000.0,32.3946,32.4178,32.3405,32.3405,634000.0
2015-03-09 14:00:00,41.82,41.87,41.79,41.8,222900.0,32.3405,32.3792,32.3173,32.325,222900.0
2015-03-09 14:30:00,41.8,41.86,41.76,41.84,340100.0,32.325,32.3714,32.2941,32.356,340100.0
2015-03-09 15:00:00,41.84,41.85,41.77,41.78,360100.0,32.356,32.3637,32.3018,32.3096,360100.0
2015-03-09 15:30:00,41.78,41.81,41.7,41.74,2933500.0,32.3096,32.3328,32.2477,32.2786,2933500.0
2015-03-10 09:30:00,40.94,40.94,40.82,40.84,3756100.0,31.66,31.66,31.5672,31.5826,3756100.0
2015-03-10 10:00:00,40.84,40.87,40.78,40.82,1204800.0,31.5826,31.6058,31.5362,31.5672,1204800.0
2015-03-10 10:30:00,40.83,40.85,40.75,40.83,1676800.0,31.5749,31.5904,31.513,31.5749,1676800.0
2015-03-10 11:00:00,40.83,40.92,40.83,40.87,1366600.0,31.5749,31.6445,31.5749,31.6058,1366600.0
2015-03-10 11:30:00,40.88,40.88,40.76,40.77,649700.0,31.6136,31.6136,31.5208,31.5285,649700.0
2015-03-10 12:00:00,40.77,40.78,40.64,40.71,4959700.0,31.5285,31.5362,31.428,31.4821,4959700.0
2015-03-10 12:30:00,40.71,40.78,40.7,40.75,1076800.0,31.4821,31.5362,31.4744,31.513,1076800.0
2015-03-10 13:00:00,40.75,40.79,40.72,40.74,408800.0,31.513,31.544,31.4898,31.5053,408800.0
2015-03-10 13:30:00,40.74,40.8,40.72,40.75,1081000.0,31.5053,31.5517,31.4898,31.513,1081000.0
2015-03-10 14:00:00,40.75,40.79,40.68,40.71,1044900.0,31.513,31.544,31.4589,31.4821,1044900.0
2015-03-10 14:30:00,40.72,40.77,40.69,40.75,680400.0,31.4898,31.5285,31.4666,31.513,680400.0
2015-03-10 15:00:00,40.74,40.82,40.73,40.77,613800.0,31.5053,31.5672,31.4976,31.5285,613800.0
2015-03-10 15:30:00,40.77,40.85,40.74,40.75,4382200.0,31.5285,31.5904,31.5053,31.513,4382200.0
2015-03-11 09:30:00,40.86,40.87,40.76,40.82,1674600.0,31.5981,31.6058,31.5208,31.5672,1674600.0
2015-03-11 10:00:00,40.81,40.86,40.79,40.82,938600.0,31.5594,31.5981,31.544,31.5672,938600.0
2015-03-11 10:30:00,40.82,40.82,40.72,40.77,1013800.0,31.5672,31.5672,31.4898,31.5285,1013800.0
2015-03-11 11:00:00,40.77,40.9,40.74,40.9,1177600.0,31.5285,31.629,31.5053,31.629,1177600.0
2015-03-11 11:30:00,40.89,40.93,40.87,40.89,739800.0,31.6213,31.6522,31.6058,31.6213,739800.0
2015-03-11 12:00:00,40.88,40.9,40.82,40.83,611700.0,31.6136,31.629,31.5672,31.5749,611700.0
2015-03-11 12:30:00,40.83,40.91,40.82,40.89,429100.0,31.5749,31.6368,31.5672,31.6213,429100.0
2015-03-11 13:00:00,40.88,40.89,40.82,40.87,343800.0,31.6136,31.6213,31.5672,31.6058,343800.0
2015-03-11 13:30:00,40.88,40.91,40.81,40.91,686900.0,31.6136,31.6368,31.5594,31.6368,686900.0
2015-03-11 14:00:00,40.91,40.98,40.89,40.92,1177700.0,31.6368,31.6909,31.6213,31.6445,1177700.0
2015-03-11 14:30:00,40.92,40.98,40.91,40.95,735800.0,31.6445,31.6909,31.6368,31.6677,735800.0
2015-03-11 15:00:00,40.95,40.97,40.88,40.89,442800.0,31.6677,31.6832,31.6136,31.6213,442800.0
2015-03-11 15:30:00,40.89,40.92,40.85,40.89,1796400.0,31.6213,31.6445,31.5904,31.6213,1796400.0
2015-03-12 09:30:00,41.52,41.57,41.37,41.46,2842200.0,32.1085,32.1472,31.9925,32.0621,2842200.0
2015-03-12 10:00:00,41.46,41.48,41.33,41.4,1025800.0,32.0621,32.0776,31.9616,32.0157,1025800.0
2015-03-12 10:30:00,41.4,41.43,41.33,41.34,1109400.0,32.0157,32.0389,31.9616,31.9693,1109400.0
2015-03-12 11:00:00,41.34,41.49,41.31,41.46,1929400.0,31.9693,32.0853,31.9461,32.0621,1929400.0
2015-03-12 11:30:00,41.47,41.47,41.42,41.45,2246600.0,32.0698,32.0698,32.0312,32.0544,2246600.0
2015-03-12 12:00:00,41.45,41.45,41.36,41.38,685200.0,32.0544,32.0544,31.9848,32.0002,685200.0
2015-03-12 12:30:00,41.38,41.39,41.29,41.29,711900.0,32.0002,32.008,31.9306,31.9306,711900.0
2015-03-12 13:00:00,41.29,41.32,41.27,41.27,577700.0,31.9306,31.9538,31.9152,31.9152,577700.0
2015-03-12 13:30:00,41.27,41.28,41.26,41.27,629800.0,31.9152,31.9229,31.9074,31.9152,629800.0
2015-03-12 14:00:00,41.27,41.28,41.24,41.26,585300.0,31.9152,31.9229,31.892,31.9074,585300.0
2015-03-12 14:30:00,41.25,41.28,41.19,41.27,1038600.0,31.8997,31.9229,31.8533,31.9152,1038600.0
2015-03-12 15:00:00,41.27,41.28,41.26,41.27,574800.0,31.9152,31.9229,31.9074,31.9152,574800.0
2015-03-12 15:30:00,41.27,41.3,41.22,41.27,3747900.0,31.9152,31.9384,31.8765,31.9152,3747900.0
2015-03-13 09:30:00,41.53,41.58,41.37,41.38,1446400.0,32.1162,32.1549,31.9925,32.0002,1446400.0
2015-03-13 10:00:00,41.38,41.43,41.31,41.34,1369500.0,32.0002,32.0389,31.9461,31.9693,1369500.0
2015-03-13 10:30:00,41.33,41.44,41.31,41.35,797100.0,31.9616,32.0466,31.9461,31.977,797100.0
2015-03-13 11:00:00,41.35,41.41,41.32,41.33,536400.0,31.977,32.0234,31.9538,31.9616,536400.0
2015-03-13 11:30:00,41.33,41.44,41.3,41.44,781100.0,31.9616,32.0466,31.9384,32.0466,781100.0
2015-03-13 12:00:00,41.43,41.49,41.41,41.45,582100.0,32.0389,32.0853,32.0234,32.0544,582100.0
2015-03-13 12:30:00,41.46,41.51,41.39,41.41,512900.0,32.0621,32.1008,32.008,32.0234,512900.0
2015-03-13 13:00:00,41.41,41.41,41.26,41.28,393900.0,32.0234,32.0234,31.9074,31.9229,393900.0
2015-03-13 13:30:00,41.28,41.42,41.28,41.37,395000.0,31.9229,32.0312,31.9229,31.9925,395000.0
2015-03-13 14:00:00,41.38,41.42,41.34,41.41,289800.0,32.0002,32.0312,31.9693,32.0234,289800.0
2015-03-13 14:30:00,41.41,41.43,41.35,41.43,226000.0,32.0234,32.0389,31.977,32.0389,226000.0
2015-03-13 15:00:00,41.42,41.45,41.39,41.43,377100.0,32.0312,32.0544,32.008,32.0389,377100.0
2015-03-13 15:30:00,41.43,41.54,41.41,41.49,1464100.0,32.0389,32.124,32.0234,32.0853,1464100.0
2015-03-16 09:30:00,42.17,42.23,42.08,42.22,2610200.0,32.6112,32.6576,32.5416,32.6498,2610200.0
2015-03-16 10:00:00,42.22,42.26,42.15,42.18,1504800.0,32.6498,32.6808,32.5957,32.6189,1504800.0
2015-03-16 10:30:00,42.18,42.2,42.12,42.14,915600.0,32.6189,32.6344,32.5725,32.588,915600.0
2015-03-16 11:00:00,42.14,42.21,42.13,42.18,672600.0,32.588,32.6421,32.5802,32.6189,672600.0
2015-03-16 11:30:00,42.18,42.22,42.17,42.21,665300.0,32.6189,32.6498,32.6112,32.6421,665300.0
2015-03-16 12:00:00,42.21,42.21,42.14,42.16,516500.0,32.6421,32.6421,32.588,32.6034,516500.0
2015-03-16 12:30:00,42.16,42.21,42.14,42.21,234600.0,32.6034,32.6421,32.588,32.6421,234600.0
2015-03-16 13:00:00,42.2,42.26,42.15,42.25,732500.0,32.6344,32.6808,32.5957,32.673,732500.0
2015-03-16 13:30:00,42.25,42.28,42.22,42.22,499300.0,32.673,32.6962,32.6498,32.6498,499300.0
2015-03-16 14:00:00,42.22,42.23,42.17,42.23,202900.0,32.6498,32.6576,32.6112,32.6576,202900.0
2015-03-16 14:30:00,42.23,42.29,42.2,42.28,455200.0,32.6576,32.704,32.6344,32.6962,455200.0
2015-03-16 15:00:00,42.28,42.29,42.18,42.19,1340900.0,32.6962,32.704,32.6189,32.6266,1340900.0
2015-03-16 15:30:00,42.19,42.27,42.15,42.26,3436900.0,32.6266,32.6885,32.5957,32.6808,3436900.0
2015-03-17 09:30:00,41.96,42.05,41.92,42.03,1814100.0,32.4488,32.5184,32.4178,32.5029,1814100.0
2015-03-17 10:00:00,42.04,42.11,42.02,42.11,1233000.0,32.5106,32.5648,32.4952,32.5648,1233000.0
2015-03-17 10:30:00,42.11,42.16,42.1,42.13,718900.0,32.5648,32.6034,32.557,32.5802,718900.0
2015-03-17 11:00:00,42.12,42.18,42.09,42.18,635100.0,32.5725,32.6189,32.5493,32.6189,635100.0
2015-03-17 11:30:00,42.18,42.2,42.14,42.19,512900.0,32.6189,32.6344,32.588,32.6266,512900.0
2015-03-17 12:00:00,42.2,42.29,42.14,42.27,595100.0,32.6344,32.704,32.588,32.6885,595100.0
2015-03-17 12:30:00,42.26,42.36,42.23,42.36,326800.0,32.6808,32.7581,32.6576,32.7581,326800.0
2015-03-17 13:00:00,42.36,42.41,42.34,42.41,905600.0,32.7581,32.7968,32.7426,32.7968,905600.0
2015-03-17 13:30:00,42.41,42.45,42.37,42.45,532300.0,32.7968,32.8277,32.7658,32.8277,532300.0
2015-03-17 14:00:00,42.45,42.47,42.4,42.41,586500.0,32.8277,32.8432,32.789,32.7968,586500.0
2015-03-17 14:30:00,42.42,42.45,42.38,42.45,622800.0,32.8045,32.8277,32.7736,32.8277,622800.0
2015-03-17 15:00:00,42.45,42.51,42.44,42.48,954900.0,32.8277,32.8741,32.82,32.8509,954900.0
2015-03-17 15:30:00,42.49,42.49,42.4,42.41,2835300.0,32.8586,32.8586,32.789,32.7968,2835300.0
2015-03-18 09:30:00,42.59,42.63,42.51,42.52,1560900.0,32.936,32.9669,32.8741,32.8818,1560900.0
2015-03-18 10:00:00,42.53,42.6,42.51,42.58,789600.0,32.8896,32.9437,32.8741,32.9282,789600.0
2015-03-18 10:30:00,42.58,42.59,42.49,42.52,918800.0,32.9282,32.936,32.8586,32.8818,918800.0
2015-03-18 11:00:00,42.52,42.52,42.47,42.48,920000.0,32.8818,32.8818,32.8432,32.8509,920000.0
2015-03-18 11:30:00,42.48,42.59,42.47,42.57,931800.0,32.8509,32.936,32.8432,32.9205,931800.0
2015-03-18 12:00:00,42.57,42.57,42.52,42.57,393400.0,32.9205,32.9205,32.8818,32.9205,393400.0
2015-03-18 12:30:00,42.57,42.64,42.55,42.55,666400.0,32.9205,32.9746,32.905,32.905,666400.0
2015-03-18 13:00:00,42.55,42.56,42.39,42.39,977000.0,32.905,32.9128,32.7813,32.7813,977000.0
2015-03-18 13:30:00,42.4,42.59,42.33,42.54,710700.0,32.789,32.936,32.7349,32.8973,710700.0
2015-03-18 14:00:00,42.61,43.33,42.53,43.19,3710000.0,32.9514,33.5082,32.8896,33.4,3710000.0
2015-03-18 14:30:00,43.2,43.23,43.05,43.18,2733700.0,33.4077,33.4309,33.2917,33.3922,2733700.0
2015-03-18 15:00:00,43.18,43.39,43.17,43.21,2098900.0,33.3922,33.5546,33.3845,33.4154,2098900.0
2015-03-18 15:30:00,43.21,43.22,42.93,43.19,4423600.0,33.4154,33.4232,33.1989,33.4,4423600.0
2015-03-19 09:30:00,43.23,43.31,43.04,43.14,2747700.0,33.4309,33.4928,33.284,33.3613,2747700.0
2015-03-19 10:00:00,43.14,43.25,43.07,43.18,1354700.0,33.3613,33.4464,33.3072,33.3922,1354700.0
2015-03-19 10:30:00,43.17,43.18,43.05,43.12,699700.0,33.3845,33.3922,33.2917,33.3458,699700.0
2015-03-19 11:00:00,43.13,43.14,43.09,43.12,412200.0,33.3536,33.3613,33.3226,33.3458,412200.0
2015-03-19 11:30:00,43.12,43.13,42.97,43.01,1026900.0,33.3458,33.3536,33.2298,33.2608,1026900.0
2015-03-19 12:00:00,43.01,43.02,42.92,43.0,716900.0,33.2608,33.2685,33.1912,33.253,716900.0
2015-03-19 12:30:00,43.01,43.06,42.95,43.05,337400.0,33.2608,33.2994,33.2144,33.2917,337400.0
2015-03-19 13:00:00,43.04,43.2,43.02,43.19,391100.0,33.284,33.4077,33.2685,33.4,391100.0
2015-03-19 13:30:00,43.19,43.21,43.05,43.06,400300.0,33.4,33.4154,33.2917,33.2994,400300.0
2015-03-19 14:00:00,43.05,43.16,43.05,43.13,771100.0,33.2917,33.3768,33.2917,33.3536,771100.0
2015-03-19 14:30:00,43.13,43.15,43.08,43.14,330000.0,33.3536,33.369,33.3149,33.3613,330000.0
2015-03-19 15:00:00,43.13,43.27,43.11,43.27,2201800.0,33.3536,33.4618,33.3381,33.4618,2201800.0
2015-03-19 15:30:00,43.27,43.27,43.11,43.11,2082200.0,33.4618,33.4618,33.3381,33.3381,2082200.0
2015-03-20 09:30:00,43.25,43.28,43.17,43.24,1324600.0,33.4464,33.4696,33.3845,33.4386,1324600.0
2015-03-20 10:00:00,43.24,43.3,43.23,43.25,832600.0,33.4386,33.485,33.4309,33.4464,832600.0
2015-03-20 10:30:00,43.26,43.28,43.2,43.26,548200.0,33.4541,33.4696,33.4077,33.4541,548200.0
2015-03-20 11:00:00,43.26,43.32,43.25,43.31,605100.0,33.4541,33.5005,33.4464,33.4928,605100.0
2015-03-20 11:30:00,43.32,43.37,43.28,43.32,1515200.0,33.5005,33.5392,33.4696,33.5005,1515200.0
2015-03-20 12:00:00,43.31,43.32,43.27,43.3,306100.0,33.4928,33.5005,33.4618,33.485,306100.0
2015-03-20 12:30:00,43.3,43.4,43.29,43.36,818600.0,33.485,33.5624,33.4773,33.5314,818600.0
2015-03-20 13:00:00,43.36,43.42,43.33,43.41,718800.0,33.5314,33.5778,33.5082,33.5701,718800.0
2015-03-20 13:30:00,43.41,43.49,43.4,43.47,1326000.0,33.5701,33.632,33.5624,33.6165,1326000.0
2015-03-20 14:00:00,43.47,43.51,43.45,43.48,843600.0,33.6165,33.6474,33.601,33.6242,843600.0
2015-03-20 14:30:00,43.49,43.53,43.47,43.5,727800.0,33.632,33.6629,33.6165,33.6397,727800.0
2015-03-20 15:00:00,43.5,43.51,43.41,43.44,1064800.0,33.6397,33.6474,33.5701,33.5933,1064800.0
2015-03-20 15:30:00,43.44,43.46,43.29,43.34,3094500.0,33.5933,33.6088,33.4773,33.516,3094500.0
2015-03-23 09:30:00,43.24,43.37,43.23,43.29,1916900.0,33.4386,33.5392,33.4309,33.4773,1916900.0
2015-03-23 10:00:00,43.3,43.36,43.26,43.28,622200.0,33.485,33.5314,33.4541,33.4696,622200.0
2015-03-23 10:30:00,43.29,43.29,43.14,43.14,692600.0,33.4773,33.4773,33.3613,33.3613,692600.0
2015-03-23 11:00:00,43.15,43.19,43.09,43.15,640400.0,33.369,33.4,33.3226,33.369,640400.0
2015-03-23 11:30:00,43.15,43.18,43.09,43.17,702900.0,33.369,33.3922,33.3226,33.3845,702900.0
2015-03-23 12:00:00,43.17,43.19,43.1,43.17,226700.0,33.3845,33.4,33.3304,33.3845,226700.0
2015-03-23 12:30:00,43.17,43.24,43.17,43.24,333200.0,33.3845,33.4386,33.3845,33.4386,333200.0
2015-03-23 13:00:00,43.23,43.31,43.23,43.26,895700.0,33.4309,33.4928,33.4309,33.4541,895700.0
2015-03-23 13:30:00,43.27,43.27,43.2,43.23,304900.0,33.4618,33.4618,33.4077,33.4309,304900.0
2015-03-23 14:00:00,43.22,43.28,43.22,43.27,497900.0,33.4232,33.4696,33.4232,33.4618,497900.0
2015-03-23 14:30:00,43.27,43.28,43.19,43.25,368600.0,33.4618,33.4696,33.4,33.4464,368600.0
2015-03-23 15:00:00,43.25,43.27,43.19,43.25,533000.0,33.4464,33.4618,33.4,33.4464,533000.0
2015-03-23 15:30:00,43.25,43.32,43.18,43.19,1440400.0,33.4464,33.5005,33.3922,33.4,1440400.0
2015-03-24 09:30:00,42.87,43.0,42.84,43.0,1152600.0,33.1525,33.253,33.1293,33.253,1152600.0
2015-03-24 10:00:00,43.0,43.03,42.95,42.98,929700.0,33.253,33.2762,33.2144,33.2376,929700.0
2015-03-24 10:30:00,42.99,43.04,42.98,43.03,505100.0,33.2453,33.284,33.2376,33.2762,505100.0
2015-03-24 11:00:00,43.03,43.05,42.96,42.99,314100.0,33.2762,33.2917,33.2221,33.2453,314100.0
2015-03-24 11:30:00,42.99,43.0,42.97,42.99,349800.0,33.2453,33.253,33.2298,33.2453,349800.0
2015-03-24 12:00:00,42.98,43.04,42.97,42.98,452300.0,33.2376,33.284,33.2298,33.2376,452300.0
2015-03-24 12:30:00,42.98,43.0,42.93,42.95,479900.0,33.2376,33.253,33.1989,33.2144,479900.0
2015-03-24 13:00:00,42.95,43.0,42.95,42.97,353600.0,33.2144,33.253,33.2144,33.2298,353600.0
2015-03-24 13:30:00,42.96,43.01,42.95,43.01,194800.0,33.2221,33.2608,33.2144,33.2608,194800.0
2015-03-24 14:00:00,43.0,43.01,42.92,42.97,329300.0,33.253,33.2608,33.1912,33.2298,329300.0
2015-03-24 14:30:00,42.96,43.0,42.93,43.0,401800.0,33.2221,33.253,33.1989,33.253,401800.0
2015-03-24 15:00:00,43.0,43.04,42.95,43.01,620100.0,33.253,33.284,33.2144,33.2608,620100.0
2015-03-24 15:30:00,43.0,43.06,42.98,43.01,1588100.0,33.253,33.2994,33.2376,33.2608,1588100.0
2015-03-25 09:30:00,42.86,42.97,42.81,42.86,2440300.0,33.1448,33.2298,33.1061,33.1448,2440300.0
2015-03-25 10:00:00,42.86,42.91,42.83,42.87,556700.0,33.1448,33.1834,33.1216,33.1525,556700.0
2015-03-25 10:30:00,42.86,42.87,42.75,42.81,793400.0,33.1448,33.1525,33.0597,33.1061,793400.0
2015-03-25 11:00:00,42.8,42.82,42.71,42.75,492900.0,33.0984,33.1138,33.0288,33.0597,492900.0
2015-03-25 11:30:00,42.76,42.76,42.65,42.72,1039200.0,33.0674,33.0674,32.9824,33.0365,1039200.0
2015-03-25 12:00:00,42.73,42.75,42.65,42.68,662500.0,33.0442,33.0597,32.9824,33.0056,662500.0
2015-03-25 12:30:00,42.67,42.68,42.6,42.62,867300.0,32.9978,33.0056,32.9437,32.9592,867300.0
2015-03-25 13:00:00,42.62,42.65,42.52,42.61,867900.0,32.9592,32.9824,32.8818,32.9514,867900.0
2015-03-25 13:30:00,42.61,42.68,42.59,42.6,466100.0,32.9514,33.0056,32.936,32.9437,466100.0
2015-03-25 14:00:00,42.6,42.66,42.59,42.66,677600.0,32.9437,32.9901,32.936,32.9901,677600.0
2015-03-25 14:30:00,42.66,42.66,42.6,42.6,435200.0,32.9901,32.9901,32.9437,32.9437,435200.0
2015-03-25 15:00:00,42.6,42.61,42.47,42.49,568400.0,32.9437,32.9514,32.8432,32.8586,568400.0
2015-03-25 15:30:00,42.49,42.55,42.47,42.5,2410900.0,32.8586,32.905,32.8432,32.8664,2410900.0
2015-03-26 09:30:00,42.5,42.55,42.39,42.41,1990000.0,32.8664,32.905,32.7813,32.7968,1990000.0
2015-03-26 10:00:00,42.41,42.42,42.31,42.36,931300.0,32.7968,32.8045,32.7194,32.7581,931300.0
2015-03-26 10:30:00,42.36,42.49,42.34,42.49,937000.0,32.7581,32.8586,32.7426,32.8586,937000.0
2015-03-26 11:00:00,42.49,42.51,42.42,42.46,905300.0,32.8586,32.8741,32.8045,32.8354,905300.0
2015-03-26 11:30:00,42.46,42.51,42.42,42.51,1479500.0,32.8354,32.8741,32.8045,32.8741,1479500.0
2015-03-26 12:00:00,42.51,42.52,42.43,42.48,584800.0,32.8741,32.8818,32.8122,32.8509,584800.0
2015-03-26 12:30:00,42.48,42.54,42.42,42.5,614300.0,32.8509,32.8973,32.8045,32.8664,614300.0
2015-03-26 13:00:00,42.5,42.51,42.44,42.49,209400.0,32.8664,32.8741,32.82,32.8586,209400.0
2015-03-26 13:30:00,42.48,42.55,42.46,42.53,427800.0,32.8509,32.905,32.8354,32.8896,427800.0
2015-03-26 14:00:00,42.53,42.56,42.47,42.51,564200.0,32.8896,32.9128,32.8432,32.8741,564200.0
2015-03-26 14:30:00,42.51,42.56,42.47,42.52,607500.0,32.8741,32.9128,32.8432,32.8818,607500.0
2015-03-26 15:00:00,42.52,42.57,42.51,42.53,1191200.0,32.8818,32.9205,32.8741,32.8896,1191200.0
2015-03-26 15:30:00,42.54,42.58,42.44,42.48,1431500.0,32.8973,32.9282,32.82,32.8509,1431500.0
2015-03-27 09:30:00,43.1,43.15,43.0,43.08,3590100.0,33.3304,33.369,33.253,33.3149,3590100.0
2015-03-27 10:00:00,43.08,43.15,43.05,43.07,1901400.0,33.3149,33.369,33.2917,33.3072,1901400.0
2015-03-27 10:30:00,43.07,43.09,43.0,43.08,1380700.0,33.3072,33.3226,33.253,33.3149,1380700.0
2015-03-27 11:00:00,43.08,43.15,43.07,43.12,734400.0,33.3149,33.369,33.3072,33.3458,734400.0
2015-03-27 11:30:00,43.12,43.25,43.11,43.24,1139700.0,33.3458,33.4464,33.3381,33.4386,1139700.0
2015-03-27 12:00:00,43.24,43.25,43.18,43.23,892100.0,33.4386,33.4464,33.3922,33.4309,892100.0
2015-03-27 12:30:00,43.23,43.25,43.2,43.22,689600.0,33.4309,33.4464,33.4077,33.4232,689600.0
2015-03-27 13:00:00,43.23,43.25,43.2,43.2,511300.0,33.4309,33.4464,33.4077,33.4077,511300.0
2015-03-27 13:30:00,43.21,43.26,43.17,43.25,663700.0,33.4154,33.4541,33.3845,33.4464,663700.0
2015-03-27 14:00:00,43.26,43.27,43.19,43.2,510600.0,33.4541,33.4618,33.4,33.4077,510600.0
2015-03-27 14:30:00,43.2,43.2,43.12,43.18,540300.0,33.4077,33.4077,33.3458,33.3922,540300.0
2015-03-27 15:00:00,43.18,43.18,43.14,43.17,491800.0,33.3922,33.3922,33.3613,33.3845,491800.0
2015-03-27 15:30:00,43.16,43.22,43.06,43.08,2486800.0,33.3768,33.4232,33.2994,33.3149,2486800.0
2015-03-30 09:30:00,44.12,44.27,44.1,44.17,3392000.0,34.1191,34.2351,34.1037,34.1578,3392000.0
2015-03-30 10:00:00,44.17,44.29,44.15,44.28,1540600.0,34.1578,34.2506,34.1423,34.2429,1540600.0
2015-03-30 10:30:00,44.27,44.48,44.27,44.48,3350700.0,34.2351,34.3975,34.2351,34.3975,3350700.0
2015-03-30 11:00:00,44.47,44.51,44.41,44.46,1922700.0,34.3898,34.4207,34.3434,34.3821,1922700.0
2015-03-30 11:30:00,44.46,44.53,44.43,44.52,1107400.0,34.3821,34.4362,34.3589,34.4285,1107400.0
2015-03-30 12:00:00,44.52,44.7,44.52,44.69,1671400.0,34.4285,34.5677,34.4285,34.5599,1671400.0
2015-03-30 12:30:00,44.69,44.79,44.68,44.79,1544300.0,34.5599,34.6373,34.5522,34.6373,1544300.0
2015-03-30 13:00:00,44.79,44.8,44.73,44.8,1079700.0,34.6373,34.645,34.5909,34.645,1079700.0
2015-03-30 13:30:00,44.8,44.82,44.71,44.79,954500.0,34.645,34.6605,34.5754,34.6373,954500.0
2015-03-30 14:00:00,44.79,44.89,44.79,44.81,1906000.0,34.6373,34.7146,34.6373,34.6527,1906000.0
2015-03-30 14:30:00,44.82,44.83,44.74,44.82,1675200.0,34.6605,34.6682,34.5986,34.6605,1675200.0
2015-03-30 15:00:00,44.81,44.93,44.81,44.9,1422400.0,34.6527,34.7455,34.6527,34.7223,1422400.0
2015-03-30 15:30:00,44.9,44.9,44.72,44.72,4332600.0,34.7223,34.7223,34.5831,34.5831,4332600.0
2015-03-31 09:30:00,44.12,44.24,44.06,44.23,2392000.0,34.1191,34.2119,34.0727,34.2042,2392000.0
2015-03-31 10:00:00,44.23,44.45,44.21,44.38,1721900.0,34.2042,34.3743,34.1887,34.3202,1721900.0
2015-03-31 10:30:00,44.39,44.54,44.39,44.53,972600.0,34.3279,34.4439,34.3279,34.4362,972600.0
2015-03-31 11:00:00,44.52,44.53,44.45,44.49,1561900.0,34.4285,34.4362,34.3743,34.4053,1561900.0
2015-03-31 11:30:00,44.49,44.56,44.46,44.5,1129900.0,34.4053,34.4594,34.3821,34.413,1129900.0
2015-03-31 12:00:00,44.5,44.52,44.45,44.47,463900.0,34.413,34.4285,34.3743,34.3898,463900.0
2015-03-31 12:30:00,44.47,44.52,44.44,44.48,463200.0,34.3898,34.4285,34.3666,34.3975,463200.0
2015-03-31 13:00:00,44.49,44.51,44.46,44.47,438300.0,34.4053,34.4207,34.3821,34.3898,438300.0
2015-03-31 13:30:00,44.47,44.49,44.38,44.43,662000.0,34.3898,34.4053,34.3202,34.3589,662000.0
2015-03-31 14:00:00,44.43,44.49,44.42,44.43,450900.0,34.3589,34.4053,34.3511,34.3589,450900.0
2015-03-31 14:30:00,44.43,44.5,44.43,44.49,444900.0,34.3589,34.413,34.3589,34.4053,444900.0
2015-03-31 15:00:00,44.49,44.5,44.39,44.46,825200.0,34.4053,34.413,34.3279,34.3821,825200.0
2015-03-31 15:30:00,44.46,44.5,44.42,44.42,2795800.0,34.3821,34.413,34.3511,34.3511,2795800.0
2015-04-01 09:30:00,45.06,45.16,44.96,45.03,2693300.0,34.8461,34.9234,34.7687,34.8229,2693300.0
2015-04-01 10:00:00,45.02,45.12,44.99,45.08,1789300.0,34.8151,34.8925,34.7919,34.8615,1789300.0
2015-04-01 10:30:00,45.08,45.17,45.05,45.14,1115900.0,34.8615,34.9311,34.8383,34.9079,1115900.0
2015-04-01 11:00:00,45.13,45.16,45.09,45.15,1406200.0,34.9002,34.9234,34.8693,34.9157,1406200.0
2015-04-01 11:30:00,45.15,45.21,45.09,45.2,946600.0,34.9157,34.9621,34.8693,34.9543,946600.0
2015-04-01 12:00:00,45.2,45.2,45.1,45.18,874200.0,34.9543,34.9543,34.877,34.9389,874200.0
2015-04-01 12:30:00,45.17,45.22,45.12,45.17,1465400.0,34.9311,34.9698,34.8925,34.9311,1465400.0
2015-04-01 13:00:00,45.17,45.24,45.13,45.2,970700.0,34.9311,34.9853,34.9002,34.9543,970700.0
2015-04-01 13:30:00,45.2,45.24,45.16,45.19,638500.0,34.9543,34.9853,34.9234,34.9466,638500.0
2015-04-01 14:00:00,45.19,45.21,45.12,45.16,995100.0,34.9466,34.9621,34.8925,34.9234,995100.0
2015-04-01 14:30:00,45.16,45.2,45.13,45.18,450300.0,34.9234,34.9543,34.9002,34.9389,450300.0
2015-04-01 15:00:00,45.18,45.18,45.12,45.15,1083500.0,34.9389,34.9389,34.8925,34.9157,1083500.0
2015-04-01 15:30:00,45.15,45.25,45.13,45.19,3368900.0,34.9157,34.993,34.9002,34.9466,3368900.0
2015-04-02 09:30:00,45.44,45.73,45.34,45.68,2837200.0,35.1399,35.3642,35.0626,35.3255,2837200.0
2015-04-02 10:00:00,45.68,45.72,45.59,45.61,1585300.0,35.3255,35.3565,35.2559,35.2714,1585300.0
2015-04-02 10:30:00,45.61,45.63,45.54,45.62,1248500.0,35.2714,35.2869,35.2173,35.2791,1248500.0
2015-04-02 11:00:00,45.62,45.67,45.59,45.62,1445700.0,35.2791,35.3178,35.2559,35.2791,1445700.0
2015-04-02 11:30:00,45.62,45.7,45.62,45.66,860300.0,35.2791,35.341,35.2791,35.3101,860300.0
2015-04-02 12:00:00,45.65,45.7,45.63,45.68,362200.0,35.3023,35.341,35.2869,35.3255,362200.0
2015-04-02 12:30:00,45.67,45.71,45.65,45.66,778800.0,35.3178,35.3487,35.3023,35.3101,778800.0
2015-04-02 13:00:00,45.66,45.75,45.63,45.71,765500.0,35.3101,35.3797,35.2869,35.3487,765500.0
2015-04-02 13:30:00,45.72,45.73,45.65,45.7,412400.0,35.3565,35.3642,35.3023,35.341,412400.0
2015-04-02 14:00:00,45.7,45.74,45.64,45.64,541000.0,35.341,35.3719,35.2946,35.2946,541000.0
2015-04-02 14:30:00,45.64,45.69,45.63,45.66,726700.0,35.2946,35.3333,35.2869,35.3101,726700.0
2015-04-02 15:00:00,45.66,45.73,45.66,45.73,489000.0,35.3101,35.3642,35.3101,35.3642,489000.0
2015-04-02 15:30:00,45.73,45.77,45.64,45.65,1967200.0,35.3642,35.3951,35.2946,35.3023,1967200.0
2015-04-06 09:30:00,45.8,46.32,45.8,46.3,1696400.0,35.4183,35.8205,35.4183,35.805,1696400.0
2015-04-06 10:00:00,46.3,46.37,46.26,46.28,2236700.0,35.805,35.8591,35.7741,35.7895,2236700.0
2015-04-06 10:30:00,46.28,46.35,46.25,46.31,768100.0,35.7895,35.8437,35.7663,35.8127,768100.0
2015-04-06 11:00:00,46.32,46.36,46.27,46.33,580800.0,35.8205,35.8514,35.7818,35.8282,580800.0
2015-04-06 11:30:00,46.33,46.4,46.32,46.39,661700.0,35.8282,35.8823,35.8205,35.8746,661700.0
2015-04-06 12:00:00,46.39,46.44,46.37,46.4,528900.0,35.8746,35.9133,35.8591,35.8823,528900.0
2015-04-06 12:30:00,46.4,46.43,46.34,46.43,931900.0,35.8823,35.9055,35.8359,35.9055,931900.0
2015-04-06 13:00:00,46.42,46.47,46.41,46.44,711700.0,35.8978,35.9365,35.8901,35.9133,711700.0
2015-04-06 13:30:00,46.45,46.45,46.35,46.39,344400.0,35.921,35.921,35.8437,35.8746,344400.0
2015-04-06 14:00:00,46.39,46.4,46.3,46.31,532100.0,35.8746,35.8823,35.805,35.8127,532100.0
2015-04-06 14:30:00,46.31,46.38,46.31,46.34,307400.0,35.8127,35.8669,35.8127,35.8359,307400.0
2015-04-06 15:00:00,46.34,46.39,46.18,46.19,818600.0,35.8359,35.8746,35.7122,35.7199,818600.0
2015-04-06 15:30:00,46.19,46.28,46.19,46.22,1963100.0,35.7199,35.7895,35.7199,35.7431,1963100.0
2015-04-07 09:30:00,46.5,46.65,46.45,46.52,2523900.0,35.9597,36.0757,35.921,35.9751,2523900.0
2015-04-07 10:00:00,46.52,46.69,46.41,46.62,1791300.0,35.9751,36.1066,35.8901,36.0525,1791300.0
2015-04-07 10:30:00,46.62,46.7,46.6,46.62,959700.0,36.0525,36.1143,36.037,36.0525,959700.0
2015-04-07 11:00:00,46.61,46.63,46.47,46.54,966600.0,36.0447,36.0602,35.9365,35.9906,966600.0
2015-04-07 11:30:00,46.54,46.66,46.54,46.64,1730100.0,35.9906,36.0834,35.9906,36.0679,1730100.0
2015-04-07 12:00:00,46.63,46.67,46.6,46.65,583800.0,36.0602,36.0911,36.037,36.0757,583800.0
2015-04-07 12:30:00,46.65,46.67,46.58,46.66,432700.0,36.0757,36.0911,36.0215,36.0834,432700.0
2015-04-07 13:00:00,46.66,46.68,46.62,46.62,485800.0,36.0834,36.0989,36.0525,36.0525,485800.0
2015-04-07 13:30:00,46.62,46.63,46.54,46.57,554100.0,36.0525,36.0602,35.9906,36.0138,554100.0
2015-04-07 14:00:00,46.57,46.58,46.46,46.48,905200.0,36.0138,36.0215,35.9287,35.9442,905200.0
2015-04-07 14:30:00,46.48,46.51,46.45,46.5,667000.0,35.9442,35.9674,35.921,35.9597,667000.0
2015-04-07 15:00:00,46.49,46.51,46.44,46.46,697800.0,35.9519,35.9674,35.9133,35.9287,697800.0
2015-04-07 15:30:00,46.46,46.48,46.34,46.37,2692900.0,35.9287,35.9442,35.8359,35.8591,2692900.0
2015-04-08 09:30:00,49.05,49.42,48.87,49.29,9598700.0,37.9316,38.2178,37.7924,38.1172,9598700.0
2015-04-08 10:00:00,49.3,49.35,48.92,48.95,4432000.0,38.125,38.1636,37.8311,37.8543,4432000.0
2015-04-08 10:30:00,48.95,49.0,48.7,48.94,3027700.0,37.8543,37.893,37.661,37.8466,3027700.0
2015-04-08 11:00:00,48.95,49.18,48.89,49.11,2755100.0,37.8543,38.0322,37.8079,37.978,2755100.0
2015-04-08 11:30:00,49.11,49.31,49.09,49.12,3122800.0,37.978,38.1327,37.9626,37.9858,3122800.0
2015-04-08 12:00:00,49.13,49.35,49.09,49.11,2595700.0,37.9935,38.1636,37.9626,37.978,2595700.0
2015-04-08 12:30:00,49.11,49.22,49.11,49.15,2124800.0,37.978,38.0631,37.978,38.009,2124800.0
2015-04-08 13:00:00,49.15,49.19,49.09,49.16,1581600.0,38.009,38.0399,37.9626,38.0167,1581600.0
2015-04-08 13:30:00,49.15,49.31,49.12,49.27,1339400.0,38.009,38.1327,37.9858,38.1018,1339400.0
2015-04-08 14:00:00,49.27,49.34,49.02,49.23,2205600.0,38.1018,38.1559,37.9084,38.0708,2205600.0
2015-04-08 14:30:00,49.24,49.26,49.16,49.17,983100.0,38.0786,38.094,38.0167,38.0244,983100.0
2015-04-08 15:00:00,49.18,49.26,49.08,49.21,2641900.0,38.0322,38.094,37.9548,38.0554,2641900.0
2015-04-08 15:30:00,49.22,49.28,49.18,49.24,5054500.0,38.0631,38.1095,38.0322,38.0786,5054500.0
2015-04-09 09:30:00,50.09,50.36,50.06,50.35,4882600.0,38.7359,38.9447,38.7127,38.937,4882600.0
2015-04-09 10:00:00,50.35,50.42,50.04,50.19,3902500.0,38.937,38.9911,38.6972,38.8132,3902500.0
2015-04-09 10:30:00,50.2,50.2,50.03,50.18,2638700.0,38.821,38.821,38.6895,38.8055,2638700.0
2015-04-09 11:00:00,50.18,50.29,50.1,50.29,2424200.0,38.8055,38.8906,38.7436,38.8906,2424200.0
2015-04-09 11:30:00,50.29,50.47,50.25,50.42,2229400.0,38.8906,39.0298,38.8596,38.9911,2229400.0
2015-04-09 12:00:00,50.42,50.65,50.41,50.63,1337100.0,38.9911,39.169,38.9834,39.1535,1337100.0
2015-04-09 12:30:00,50.63,50.64,50.44,50.63,1841100.0,39.1535,39.1612,39.0066,39.1535,1841100.0
2015-04-09 13:00:00,50.63,50.69,50.52,50.69,1461800.0,39.1535,39.1999,39.0684,39.1999,1461800.0
2015-04-09 13:30:00,50.69,50.9,50.65,50.88,2637200.0,39.1999,39.3623,39.169,39.3468,2637200.0
2015-04-09 14:00:00,50.88,51.04,50.82,50.99,2434600.0,39.3468,39.4706,39.3004,39.4319,2434600.0
2015-04-09 14:30:00,50.98,51.15,50.9,51.13,1703500.0,39.4242,39.5556,39.3623,39.5402,1703500.0
2015-04-09 15:00:00,51.13,51.24,50.99,51.09,3894100.0,39.5402,39.6252,39.4319,39.5092,3894100.0
2015-04-09 15:30:00,51.1,51.16,50.92,51.13,5871200.0,39.517,39.5634,39.3778,39.5402,5871200.0
2015-04-10 09:30:00,50.23,50.38,50.07,50.16,4912200.0,38.8442,38.9602,38.7204,38.79,4912200.0
2015-04-10 10:00:00,50.17,50.24,50.13,50.23,2147100.0,38.7978,38.8519,38.7668,38.8442,2147100.0
2015-04-10 10:30:00,50.23,50.29,50.13,50.25,1894700.0,38.8442,38.8906,38.7668,38.8596,1894700.0
2015-04-10 11:00:00,50.24,50.4,50.18,50.4,2348200.0,38.8519,38.9756,38.8055,38.9756,2348200.0
2015-04-10 11:30:00,50.4,50.45,50.3,50.44,1779200.0,38.9756,39.0143,38.8983,39.0066,1779200.0
2015-04-10 12:00:00,50.44,50.63,50.44,50.61,1530000.0,39.0066,39.1535,39.0066,39.138,1530000.0
2015-04-10 12:30:00,50.61,50.87,50.6,50.86,1818600.0,39.138,39.3391,39.1303,39.3314,1818600.0
2015-04-10 13:00:00,50.86,50.92,50.76,50.77,1626500.0,39.3314,39.3778,39.254,39.2618,1626500.0
2015-04-10 13:30:00,50.77,50.89,50.74,50.87,1161300.0,39.2618,39.3546,39.2386,39.3391,1161300.0
2015-04-10 14:00:00,50.87,50.89,50.57,50.58,1736100.0,39.3391,39.3546,39.1071,39.1148,1736100.0
2015-04-10 14:30:00,50.58,50.81,50.56,50.73,1619800.0,39.1148,39.2927,39.0994,39.2308,1619800.0
2015-04-10 15:00:00,50.73,50.78,50.68,50.77,1078500.0,39.2308,39.2695,39.1922,39.2618,1078500.0
2015-04-10 15:30:00,50.76,50.81,50.72,50.8,2986700.0,39.254,39.2927,39.2231,39.285,2986700.0
2015-04-13 09:30:00,51.83,52.01,51.76,51.77,4177700.0,40.0815,40.2207,40.0274,40.0351,4177700.0
2015-04-13 10:00:00,51.76,51.79,51.58,51.71,2391300.0,40.0274,40.0506,39.8882,39.9887,2391300.0
2015-04-13 10:30:00,51.71,51.78,51.52,51.6,2123000.0,39.9887,40.0428,39.8418,39.9036,2123000.0
2015-04-13 11:00:00,51.6,51.67,51.52,51.65,1583600.0,39.9036,39.9578,39.8418,39.9423,1583600.0
2015-04-13 11:30:00,51.65,51.76,51.65,51.74,1342700.0,39.9423,40.0274,39.9423,40.0119,1342700.0
2015-04-13 12:00:00,51.74,51.75,51.6,51.67,1143600.0,40.0119,40.0196,39.9036,39.9578,1143600.0
2015-04-13 12:30:00,51.67,51.72,51.56,51.56,998200.0,39.9578,39.9964,39.8727,39.8727,998200.0
2015-04-13 13:00:00,51.56,51.58,51.35,51.39,2331800.0,39.8727,39.8882,39.7103,39.7412,2331800.0
2015-04-13 13:30:00,51.4,51.45,51.35,51.45,1169400.0,39.749,39.7876,39.7103,39.7876,1169400.0
2015-04-13 14:00:00,51.45,51.47,51.36,51.43,943300.0,39.7876,39.8031,39.718,39.7722,943300.0
2015-04-13 14:30:00,51.42,51.47,51.36,51.42,1066200.0,39.7644,39.8031,39.718,39.7644,1066200.0
2015-04-13 15:00:00,51.42,51.44,51.26,51.26,2077600.0,39.7644,39.7799,39.6407,39.6407,2077600.0
2015-04-13 15:30:00,51.27,51.37,51.26,51.34,3841700.0,39.6484,39.7258,39.6407,39.7026,3841700.0
2015-04-14 09:30:00,50.53,50.84,50.51,50.6,3394600.0,39.0762,39.3159,39.0607,39.1303,3394600.0
2015-04-14 10:00:00,50.59,50.59,50.38,50.53,1865300.0,39.1226,39.1226,38.9602,39.0762,1865300.0
2015-04-14 10:30:00,50.53,50.6,50.47,50.57,1295800.0,39.0762,39.1303,39.0298,39.1071,1295800.0
2015-04-14 11:00:00,50.57,50.7,50.55,50.65,989500.0,39.1071,39.2076,39.0916,39.169,989500.0
2015-04-14 11:30:00,50.65,50.74,50.6,50.67,1149400.0,39.169,39.2386,39.1303,39.1844,1149400.0
2015-04-14 12:00:00,50.67,50.69,50.61,50.68,657700.0,39.1844,39.1999,39.138,39.1922,657700.0
2015-04-14 12:30:00,50.68,50.81,50.68,50.8,729500.0,39.1922,39.2927,39.1922,39.285,729500.0
2015-04-14 13:00:00,50.79,50.97,50.78,50.95,1061200.0,39.2772,39.4164,39.2695,39.401,1061200.0
2015-04-14 13:30:00,50.96,51.06,50.91,51.06,1118200.0,39.4087,39.486,39.37,39.486,1118200.0
2015-04-14 14:00:00,51.06,51.07,50.99,51.03,602200.0,39.486,39.4938,39.4319,39.4628,602200.0
2015-04-14 14:30:00,51.03,51.16,50.97,51.13,942600.0,39.4628,39.5634,39.4164,39.5402,942600.0
2015-04-14 15:00:00,51.13,51.18,50.97,51.01,772800.0,39.5402,39.5788,39.4164,39.4474,772800.0
2015-04-14 15:30:00,51.01,51.06,50.91,50.98,2424300.0,39.4474,39.486,39.37,39.4242,2424300.0
2015-04-15 09:30:00,51.1,51.16,50.99,51.11,1407700.0,39.517,39.5634,39.4319,39.5247,1407700.0
2015-04-15 10:00:00,51.11,51.18,51.05,51.06,941100.0,39.5247,39.5788,39.4783,39.486,941100.0
2015-04-15 10:30:00,51.05,51.16,51.05,51.11,996000.0,39.4783,39.5634,39.4783,39.5247,996000.0
2015-04-15 11:00:00,51.1,51.11,50.96,51.02,568000.0,39.517,39.5247,39.4087,39.4551,568000.0
2015-04-15 11:30:00,51.03,51.08,50.97,51.02,849300.0,39.4628,39.5015,39.4164,39.4551,849300.0
2015-04-15 12:00:00,51.03,51.07,51.01,51.04,399500.0,39.4628,39.4938,39.4474,39.4706,399500.0
2015-04-15 12:30:00,51.04,51.09,51.01,51.09,400500.0,39.4706,39.5092,39.4474,39.5092,400500.0
2015-04-15 13:00:00,51.09,51.28,51.07,51.27,828300.0,39.5092,39.6562,39.4938,39.6484,828300.0
2015-04-15 13:30:00,51.27,51.37,51.27,51.29,645100.0,39.6484,39.7258,39.6484,39.6639,645100.0
2015-04-15 14:00:00,51.29,51.34,51.23,51.33,385800.0,39.6639,39.7026,39.6175,39.6948,385800.0
2015-04-15 14:30:00,51.33,51.33,51.27,51.29,331300.0,39.6948,39.6948,39.6484,39.6639,331300.0
2015-04-15 15:00:00,51.29,51.29,51.21,51.27,771700.0,39.6639,39.6639,39.602,39.6484,771700.0
2015-04-15 15:30:00,51.27,51.39,51.26,51.32,2508000.0,39.6484,39.7412,39.6407,39.6871,2508000.0
2015-04-16 09:30:00,51.86,51.93,51.71,51.87,1775400.0,40.1047,40.1588,39.9887,40.1124,1775400.0
2015-04-16 10:00:00,51.87,51.88,51.78,51.79,1120400.0,40.1124,40.1202,40.0428,40.0506,1120400.0
2015-04-16 10:30:00,51.79,51.9,51.76,51.84,1017300.0,40.0506,40.1356,40.0274,40.0892,1017300.0
2015-04-16 11:00:00,51.84,51.93,51.84,51.85,1005700.0,40.0892,40.1588,40.0892,40.097,1005700.0
2015-04-16 11:30:00,51.85,51.85,51.72,51.78,929100.0,40.097,40.097,39.9964,40.0428,929100.0
2015-04-16 12:00:00,51.78,51.87,51.77,51.86,409500.0,40.0428,40.1124,40.0351,40.1047,409500.0
2015-04-16 12:30:00,51.87,51.92,51.86,51.9,347400.0,40.1124,40.1511,40.1047,40.1356,347400.0
2015-04-16 13:00:00,51.91,52.04,51.87,52.01,562600.0,40.1434,40.2439,40.1124,40.2207,562600.0
2015-04-16 13:30:00,52.01,52.55,52.01,52.55,1603000.0,40.2207,40.6383,40.2207,40.6383,1603000.0
2015-04-16 14:00:00,52.55,52.56,52.23,52.41,1784400.0,40.6383,40.646,40.3908,40.53,1784400.0
2015-04-16 14:30:00,52.41,52.44,52.17,52.2,1133200.0,40.53,40.5532,40.3444,40.3676,1133200.0
2015-04-16 15:00:00,52.2,52.29,52.13,52.26,1401200.0,40.3676,40.4372,40.3135,40.414,1401200.0
2015-04-16 15:30:00,52.27,52.34,52.18,52.2,3672600.0,40.4218,40.4759,40.3522,40.3676,3672600.0
2015-04-17 09:30:00,49.62,49.9,49.47,49.76,7159000.0,38.3724,38.589,38.2564,38.4807,7159000.0
2015-04-17 10:00:00,49.75,50.0,49.71,49.91,3266600.0,38.473,38.6663,38.442,38.5967,3266600.0
2015-04-17 10:30:00,49.92,49.93,49.54,49.58,3044600.0,38.6044,38.6122,38.3106,38.3415,3044600.0
2015-04-17 11:00:00,49.58,49.8,49.52,49.75,4377500.0,38.3415,38.5116,38.2951,38.473,4377500.0
2015-04-17 11:30:00,49.75,49.76,49.55,49.73,3696900.0,38.473,38.4807,38.3183,38.4575,3696900.0
2015-04-17 12:00:00,49.73,49.89,49.72,49.88,1192800.0,38.4575,38.5812,38.4498,38.5735,1192800.0
2015-04-17 12:30:00,49.88,49.91,49.72,49.85,1287600.0,38.5735,38.5967,38.4498,38.5503,1287600.0
2015-04-17 13:00:00,49.85,50.07,49.83,49.98,1352700.0,38.5503,38.7204,38.5348,38.6508,1352700.0
2015-04-17 13:30:00,49.98,49.99,49.75,49.8,1087500.0,38.6508,38.6586,38.473,38.5116,1087500.0
2015-04-17 14:00:00,49.79,50.01,49.76,49.98,1742800.0,38.5039,38.674,38.4807,38.6508,1742800.0
2015-04-17 14:30:00,49.98,50.16,49.94,50.05,1420600.0,38.6508,38.79,38.6199,38.705,1420600.0
2015-04-17 15:00:00,50.04,50.15,50.01,50.07,1579000.0,38.6972,38.7823,38.674,38.7204,1579000.0
2015-04-17 15:30:00,50.07,50.22,49.99,50.01,3863800.0,38.7204,38.8364,38.6586,38.674,3863800.0
2015-04-20 09:30:00,50.13,50.49,50.07,50.47,3366200.0,38.7668,39.0452,38.7204,39.0298,3366200.0
2015-04-20 10:00:00,50.47,50.52,50.31,50.39,1805200.0,39.0298,39.0684,38.906,38.9679,1805200.0
2015-04-20 10:30:00,50.4,50.48,50.36,50.44,1070500.0,38.9756,39.0375,38.9447,39.0066,1070500.0
2015-04-20 11:00:00,50.45,50.47,50.4,50.44,861000.0,39.0143,39.0298,38.9756,39.0066,861000.0
2015-04-20 11:30:00,50.44,50.59,50.43,50.58,1437800.0,39.0066,39.1226,38.9988,39.1148,1437800.0
2015-04-20 12:00:00,50.57,50.58,50.46,50.56,588600.0,39.1071,39.1148,39.022,39.0994,588600.0
2015-04-20 12:30:00,50.55,50.57,50.44,50.5,412100.0,39.0916,39.1071,39.0066,39.053,412100.0
2015-04-20 13:00:00,50.49,50.52,50.41,50.44,515600.0,39.0452,39.0684,38.9834,39.0066,515600.0
2015-04-20 13:30:00,50.44,50.53,50.38,50.47,805100.0,39.0066,39.0762,38.9602,39.0298,805100.0
2015-04-20 14:00:00,50.47,50.52,50.41,50.43,501400.0,39.0298,39.0684,38.9834,38.9988,501400.0
2015-04-20 14:30:00,50.43,50.46,50.35,50.46,515700.0,38.9988,39.022,38.937,39.022,515700.0
2015-04-20 15:00:00,50.45,50.46,50.36,50.36,779700.0,39.0143,39.022,38.9447,38.9447,779700.0
2015-04-20 15:30:00,50.35,50.47,50.3,50.4,1970900.0,38.937,39.0298,38.8983,38.9756,1970900.0
2015-04-21 09:30:00,51.74,51.82,51.65,51.7,2681800.0,40.0119,40.0738,39.9423,39.981,2681800.0
2015-04-21 10:00:00,51.71,51.74,51.61,51.68,1039100.0,39.9887,40.0119,39.9114,39.9655,1039100.0
2015-04-21 10:30:00,51.68,51.72,51.62,51.64,700100.0,39.9655,39.9964,39.9191,39.9346,700100.0
2015-04-21 11:00:00,51.63,51.7,51.62,51.63,677700.0,39.9268,39.981,39.9191,39.9268,677700.0
2015-04-21 11:30:00,51.63,51.67,51.52,51.56,1756500.0,39.9268,39.9578,39.8418,39.8727,1756500.0
2015-04-21 12:00:00,51.56,51.62,51.54,51.59,473400.0,39.8727,39.9191,39.8572,39.8959,473400.0
2015-04-21 12:30:00,51.59,51.67,51.57,51.64,409000.0,39.8959,39.9578,39.8804,39.9346,409000.0
2015-04-21 13:00:00,51.63,51.66,51.57,51.58,507300.0,39.9268,39.95,39.8804,39.8882,507300.0
2015-04-21 13:30:00,51.58,51.61,51.54,51.56,641500.0,39.8882,39.9114,39.8572,39.8727,641500.0
2015-04-21 14:00:00,51.57,51.61,51.48,51.59,869500.0,39.8804,39.9114,39.8108,39.8959,869500.0
2015-04-21 14:30:00,51.59,51.6,51.52,51.54,581900.0,39.8959,39.9036,39.8418,39.8572,581900.0
2015-04-21 15:00:00,51.54,51.56,51.43,51.47,877500.0,39.8572,39.8727,39.7722,39.8031,877500.0
2015-04-21 15:30:00,51.47,51.5,51.39,51.49,2575100.0,39.8031,39.8263,39.7412,39.8186,2575100.0
2015-04-22 09:30:00,52.2,52.27,52.14,52.24,1513200.0,40.3676,40.4218,40.3212,40.3986,1513200.0
2015-04-22 10:00:00,52.23,52.24,52.07,52.14,1096500.0,40.3908,40.3986,40.2671,40.3212,1096500.0
2015-04-22 10:30:00,52.15,52.3,52.13,52.27,857000.0,40.329,40.445,40.3135,40.4218,857000.0
2015-04-22 11:00:00,52.27,52.36,52.24,52.35,1726100.0,40.4218,40.4914,40.3986,40.4836,1726100.0
2015-04-22 11:30:00,52.35,52.38,52.31,52.38,1049200.0,40.4836,40.5068,40.4527,40.5068,1049200.0
2015-04-22 12:00:00,52.38,52.39,52.33,52.35,479000.0,40.5068,40.5146,40.4682,40.4836,479000.0
2015-04-22 12:30:00,52.36,52.38,52.29,52.33,802500.0,40.4914,40.5068,40.4372,40.4682,802500.0
2015-04-22 13:00:00,52.33,52.35,52.3,52.33,250000.0,40.4682,40.4836,40.445,40.4682,250000.0
2015-04-22 13:30:00,52.34,52.36,52.28,52.33,606800.0,40.4759,40.4914,40.4295,40.4682,606800.0
2015-04-22 14:00:00,52.34,52.41,52.3,52.32,564600.0,40.4759,40.53,40.445,40.4604,564600.0
2015-04-22 14:30:00,52.31,52.37,52.28,52.3,777200.0,40.4527,40.4991,40.4295,40.445,777200.0
2015-04-22 15:00:00,52.3,52.37,52.29,52.34,574900.0,40.445,40.4991,40.4372,40.4759,574900.0
2015-04-22 15:30:00,52.35,52.41,52.28,52.38,2147000.0,40.4836,40.53,40.4295,40.5068,2147000.0
2015-04-23 09:30:00,51.61,51.72,51.58,51.7,1942000.0,39.9114,39.9964,39.8882,39.981,1942000.0
2015-04-23 10:00:00,51.71,51.73,51.59,51.63,1187200.0,39.9887,40.0042,39.8959,39.9268,1187200.0
2015-04-23 10:30:00,51.63,51.65,51.56,51.6,1020100.0,39.9268,39.9423,39.8727,39.9036,1020100.0
2015-04-23 11:00:00,51.6,51.68,51.59,51.67,520600.0,39.9036,39.9655,39.8959,39.9578,520600.0
2015-04-23 11:30:00,51.67,51.88,51.64,51.82,1019200.0,39.9578,40.1202,39.9346,40.0738,1019200.0
2015-04-23 12:00:00,51.84,51.9,51.81,51.89,385200.0,40.0892,40.1356,40.066,40.1279,385200.0
2015-04-23 12:30:00,51.89,52.02,51.88,52.02,544800.0,40.1279,40.2284,40.1202,40.2284,544800.0
2015-04-23 13:00:00,52.02,52.04,51.94,51.94,362600.0,40.2284,40.2439,40.1666,40.1666,362600.0
2015-04-23 13:30:00,51.94,51.98,51.91,51.97,333800.0,40.1666,40.1975,40.1434,40.1898,333800.0
2015-04-23 14:00:00,51.97,51.98,51.93,51.96,272500.0,40.1898,40.1975,40.1588,40.182,272500.0
2015-04-23 14:30:00,51.97,51.98,51.91,51.93,259700.0,40.1898,40.1975,40.1434,40.1588,259700.0
2015-04-23 15:00:00,51.94,52.0,51.91,51.92,368700.0,40.1666,40.213,40.1434,40.1511,368700.0
2015-04-23 15:30:00,51.92,51.92,51.79,51.85,1755300.0,40.1511,40.1511,40.0506,40.097,1755300.0
2015-04-24 09:30:00,52.0,52.06,51.91,51.97,1660200.0,40.213,40.2594,40.1434,40.1898,1660200.0
2015-04-24 10:00:00,51.97,51.98,51.81,51.83,1650600.0,40.1898,40.1975,40.066,40.0815,1650600.0
2015-04-24 10:30:00,51.83,51.91,51.82,51.9,1086100.0,40.0815,40.1434,40.0738,40.1356,1086100.0
2015-04-24 11:00:00,51.91,51.94,51.83,51.84,929100.0,40.1434,40.1666,40.0815,40.0892,929100.0
2015-04-24 11:30:00,51.84,51.98,51.83,51.92,832300.0,40.0892,40.1975,40.0815,40.1511,832300.0
2015-04-24 12:00:00,51.92,51.95,51.88,51.91,433700.0,40.1511,40.1743,40.1202,40.1434,433700.0
2015-04-24 12:30:00,51.91,51.93,51.86,51.87,485500.0,40.1434,40.1588,40.1047,40.1124,485500.0
2015-04-24 13:00:00,51.86,51.92,51.86,51.91,373400.0,40.1047,40.1511,40.1047,40.1434,373400.0
2015-04-24 13:30:00,51.91,51.92,51.87,51.9,630500.0,40.1434,40.1511,40.1124,40.1356,630500.0
2015-04-24 14:00:00,51.9,51.91,51.86,51.9,382500.0,40.1356,40.1434,40.1047,40.1356,382500.0
2015-04-24 14:30:00,51.89,51.91,51.82,51.85,343400.0,40.1279,40.1434,40.0738,40.097,343400.0
2015-04-24 15:00:00,51.85,51.89,51.83,51.87,387500.0,40.097,40.1279,40.0815,40.1124,387500.0
2015-04-24 15:30:00,51.87,51.92,51.83,51.92,1135800.0,40.1124,40.1511,40.0815,40.1511,1135800.0
2015-04-27 09:30:00,52.68,52.68,52.42,52.54,2546200.0,40.7388,40.7388,40.5378,40.6306,2546200.0
2015-04-27 10:00:00,52.55,52.72,52.54,52.71,2189800.0,40.6383,40.7698,40.6306,40.762,2189800.0
2015-04-27 10:30:00,52.7,52.71,52.59,52.65,2207200.0,40.7543,40.762,40.6692,40.7156,2207200.0
2015-04-27 11:00:00,52.65,52.72,52.61,52.68,1388200.0,40.7156,40.7698,40.6847,40.7388,1388200.0
2015-04-27 11:30:00,52.68,52.71,52.6,52.65,750400.0,40.7388,40.762,40.677,40.7156,750400.0
2015-04-27 12:00:00,52.65,52.65,52.52,52.58,658400.0,40.7156,40.7156,40.6151,40.6615,658400.0
2015-04-27 12:30:00,52.58,52.59,52.46,52.5,826800.0,40.6615,40.6692,40.5687,40.5996,826800.0
2015-04-27 13:00:00,52.49,52.58,52.48,52.57,773000.0,40.5919,40.6615,40.5842,40.6538,773000.0
2015-04-27 13:30:00,52.57,52.65,52.56,52.64,753000.0,40.6538,40.7156,40.646,40.7079,753000.0
2015-04-27 14:00:00,52.64,52.69,52.6,52.68,624500.0,40.7079,40.7466,40.677,40.7388,624500.0
2015-04-27 14:30:00,52.68,52.8,52.64,52.77,1633700.0,40.7388,40.8316,40.7079,40.8084,1633700.0
2015-04-27 15:00:00,52.78,52.85,52.67,52.77,1268300.0,40.8162,40.8703,40.7311,40.8084,1268300.0
2015-04-27 15:30:00,52.77,52.79,52.68,52.71,1974200.0,40.8084,40.8239,40.7388,40.762,1974200.0
2015-04-28 09:30:00,52.64,52.7,52.59,52.65,1414200.0,40.7079,40.7543,40.6692,40.7156,1414200.0
2015-04-28 10:00:00,52.64,52.66,52.4,52.42,1798200.0,40.7079,40.7234,40.5223,40.5378,1798200.0
2015-04-28 10:30:00,52.41,52.55,52.38,52.51,1489400.0,40.53,40.6383,40.5068,40.6074,1489400.0
2015-04-28 11:00:00,52.52,52.62,52.5,52.5,843900.0,40.6151,40.6924,40.5996,40.5996,843900.0
2015-04-28 11:30:00,52.5,52.62,52.5,52.59,568600.0,40.5996,40.6924,40.5996,40.6692,568600.0
2015-04-28 12:00:00,52.6,52.64,52.57,52.58,533900.0,40.677,40.7079,40.6538,40.6615,533900.0
2015-04-28 12:30:00,52.59,52.65,52.58,52.63,348700.0,40.6692,40.7156,40.6615,40.7002,348700.0
2015-04-28 13:00:00,52.63,52.77,52.61,52.67,897500.0,40.7002,40.8084,40.6847,40.7311,897500.0
2015-04-28 13:30:00,52.67,52.76,52.65,52.67,360600.0,40.7311,40.8007,40.7156,40.7311,360600.0
2015-04-28 14:00:00,52.66,52.71,52.58,52.6,594800.0,40.7234,40.762,40.6615,40.677,594800.0
2015-04-28 14:30:00,52.59,52.69,52.58,52.65,312600.0,40.6692,40.7466,40.6615,40.7156,312600.0
2015-04-28 15:00:00,52.65,52.73,52.63,52.68,379900.0,40.7156,40.7775,40.7002,40.7388,379900.0
2015-04-28 15:30:00,52.68,52.74,52.67,52.72,1148100.0,40.7388,40.7852,40.7311,40.7698,1148100.0
2015-04-29 09:30:00,52.07,52.23,52.02,52.15,1898300.0,40.2671,40.3908,40.2284,40.329,1898300.0
2015-04-29 10:00:00,52.15,52.17,51.96,51.97,1335200.0,40.329,40.3444,40.182,40.1898,1335200.0
2015-04-29 10:30:00,51.98,52.03,51.89,51.96,1563900.0,40.1975,40.2362,40.1279,40.182,1563900.0
2015-04-29 11:00:00,51.96,52.02,51.94,51.98,669900.0,40.182,40.2284,40.1666,40.1975,669900.0
2015-04-29 11:30:00,51.98,52.0,51.91,51.91,1014800.0,40.1975,40.213,40.1434,40.1434,1014800.0
2015-04-29 12:00:00,51.91,51.93,51.68,51.73,1463500.0,40.1434,40.1588,39.9655,40.0042,1463500.0
2015-04-29 12:30:00,51.73,51.85,51.69,51.82,644500.0,40.0042,40.097,39.9732,40.0738,644500.0
2015-04-29 13:00:00,51.83,51.84,51.72,51.8,298400.0,40.0815,40.0892,39.9964,40.0583,298400.0
2015-04-29 13:30:00,51.8,51.85,51.73,51.77,2412400.0,40.0583,40.097,40.0042,40.0351,2412400.0
2015-04-29 14:00:00,51.79,51.94,51.71,51.89,1627900.0,40.0506,40.1666,39.9887,40.1279,1627900.0
2015-04-29 14:30:00,51.89,52.14,51.88,52.05,1854000.0,40.1279,40.3212,40.1202,40.2516,1854000.0
2015-04-29 15:00:00,52.05,52.12,52.02,52.06,1417900.0,40.2516,40.3058,40.2284,40.2594,1417900.0
2015-04-29 15:30:00,52.07,52.15,51.95,52.01,3010200.0,40.2671,40.329,40.1743,40.2207,3010200.0
2015-04-30 09:30:00,51.57,51.65,51.45,51.48,2312100.0,39.8804,39.9423,39.7876,39.8108,2312100.0
2015-04-30 10:00:00,51.48,51.54,51.42,51.5,1144000.0,39.8108,39.8572,39.7644,39.8263,1144000.0
2015-04-30 10:30:00,51.49,51.52,51.43,51.48,1278700.0,39.8186,39.8418,39.7722,39.8108,1278700.0
2015-04-30 11:00:00,51.48,51.6,51.47,51.51,1290200.0,39.8108,39.9036,39.8031,39.834,1290200.0
2015-04-30 11:30:00,51.51,51.57,51.45,51.45,673900.0,39.834,39.8804,39.7876,39.7876,673900.0
2015-04-30 12:00:00,51.46,51.52,51.45,51.46,703100.0,39.7954,39.8418,39.7876,39.7954,703100.0
2015-04-30 12:30:00,51.46,51.51,51.4,51.47,668400.0,39.7954,39.834,39.749,39.8031,668400.0
2015-04-30 13:00:00,51.46,51.5,51.42,51.44,565700.0,39.7954,39.8263,39.7644,39.7799,565700.0
2015-04-30 13:30:00,51.43,51.49,51.41,51.48,540000.0,39.7722,39.8186,39.7567,39.8108,540000.0
2015-04-30 14:00:00,51.48,51.66,51.43,51.55,2292300.0,39.8108,39.95,39.7722,39.865,2292300.0
2015-04-30 14:30:00,51.55,51.61,51.5,51.53,966700.0,39.865,39.9114,39.8263,39.8495,966700.0
2015-04-30 15:00:00,51.53,51.54,51.3,51.37,1943200.0,39.8495,39.8572,39.6716,39.7258,1943200.0
2015-04-30 15:30:00,51.37,51.43,51.27,51.34,3555400.0,39.7258,39.7722,39.6484,39.7026,3555400.0
2015-05-01 09:30:00,51.5,51.62,51.42,51.52,1526600.0,39.8263,39.9191,39.7644,39.8418,1526600.0
2015-05-01 10:00:00,51.51,51.6,51.44,51.56,913800.0,39.834,39.9036,39.7799,39.8727,913800.0
2015-05-01 10:30:00,51.56,51.69,51.51,51.69,849600.0,39.8727,39.9732,39.834,39.9732,849600.0
2015-05-01 11:00:00,51.69,51.78,51.63,51.78,877600.0,39.9732,40.0428,39.9268,40.0428,877600.0
2015-05-01 11:30:00,51.78,51.8,51.71,51.78,704300.0,40.0428,40.0583,39.9887,40.0428,704300.0
2015-05-01 12:00:00,51.78,51.78,51.67,51.73,620500.0,40.0428,40.0428,39.9578,40.0042,620500.0
2015-05-01 12:30:00,51.73,51.76,51.7,51.74,427100.0,40.0042,40.0274,39.981,40.0119,427100.0
2015-05-01 13:00:00,51.75,51.81,51.72,51.81,655700.0,40.0196,40.066,39.9964,40.066,655700.0
2015-05-01 13:30:00,51.81,51.91,51.8,51.89,880700.0,40.066,40.1434,40.0583,40.1279,880700.0
2015-05-01 14:00:00,51.89,51.95,51.78,51.94,1267900.0,40.1279,40.1743,40.0428,40.1666,1267900.0
2015-05-01 14:30:00,51.94,51.97,51.8,51.84,1596900.0,40.1666,40.1898,40.0583,40.0892,1596900.0
2015-05-01 15:00:00,51.84,51.86,51.78,51.8,689600.0,40.0892,40.1047,40.0428,40.0583,689600.0
2015-05-01 15:30:00,51.8,51.88,51.77,51.79,1541500.0,40.0583,40.1202,40.0351,40.0506,1541500.0
2015-05-04 09:30:00,51.64,51.77,51.58,51.76,1318800.0,39.9346,40.0351,39.8882,40.0274,1318800.0
2015-05-04 10:00:00,51.76,51.9,51.75,51.85,1967400.0,40.0274,40.1356,40.0196,40.097,1967400.0
2015-05-04 10:30:00,51.86,51.9,51.84,51.89,1224300.0,40.1047,40.1356,40.0892,40.1279,1224300.0
2015-05-04 11:00:00,51.88,51.96,51.88,51.94,815300.0,40.1202,40.182,40.1202,40.1666,815300.0
2015-05-04 11:30:00,51.94,51.99,51.9,51.99,624900.0,40.1666,40.2052,40.1356,40.2052,624900.0
2015-05-04 12:00:00,51.98,52.05,51.98,52.04,823400.0,40.1975,40.2516,40.1975,40.2439,823400.0
2015-05-04 12:30:00,52.04,52.06,52.0,52.03,501500.0,40.2439,40.2594,40.213,40.2362,501500.0
2015-05-04 13:00:00,52.03,52.09,52.0,52.08,681800.0,40.2362,40.2826,40.213,40.2748,681800.0
2015-05-04 13:30:00,52.08,52.14,52.05,52.14,698700.0,40.2748,40.3212,40.2516,40.3212,698700.0
2015-05-04 14:00:00,52.14,52.19,52.08,52.18,741000.0,40.3212,40.3599,40.2748,40.3522,741000.0
2015-05-04 14:30:00,52.18,52.24,52.16,52.22,1298100.0,40.3522,40.3986,40.3367,40.3831,1298100.0
2015-05-04 15:00:00,52.22,52.31,52.21,52.31,1621000.0,40.3831,40.4527,40.3754,40.4527,1621000.0
2015-05-04 15:30:00,52.3,52.37,52.18,52.19,5588800.0,40.445,40.4991,40.3522,40.3599,5588800.0
2015-05-05 09:30:00,50.75,50.9,50.7,50.79,3902000.0,39.2463,39.3623,39.2076,39.2772,3902000.0
2015-05-05 10:00:00,50.79,50.82,50.67,50.79,1709900.0,39.2772,39.3004,39.1844,39.2772,1709900.0
2015-05-05 10:30:00,50.78,50.79,50.63,50.68,1835800.0,39.2695,39.2772,39.1535,39.1922,1835800.0
2015-05-05 11:00:00,50.68,50.72,50.61,50.62,1350600.0,39.1922,39.2231,39.138,39.1458,1350600.0
2015-05-05 11:30:00,50.62,50.62,50.44,50.48,1660900.0,39.1458,39.1458,39.0066,39.0375,1660900.0
2015-05-05 12:00:00,50.48,50.56,50.45,50.54,723700.0,39.0375,39.0994,39.0143,39.0839,723700.0
2015-05-05 12:30:00,50.54,50.56,50.43,50.53,672300.0,39.0839,39.0994,38.9988,39.0762,672300.0
2015-05-05 13:00:00,50.53,50.53,50.35,50.39,757900.0,39.0762,39.0762,38.937,38.9679,757900.0
2015-05-05 13:30:00,50.39,50.4,50.29,50.3,712000.0,38.9679,38.9756,38.8906,38.8983,712000.0
2015-05-05 14:00:00,50.29,50.33,50.25,50.26,841300.0,38.8906,38.9215,38.8596,38.8674,841300.0
2015-05-05 14:30:00,50.26,50.37,50.25,50.34,805100.0,38.8674,38.9524,38.8596,38.9292,805100.0
2015-05-05 15:00:00,50.34,50.37,50.28,50.36,985700.0,38.9292,38.9524,38.8828,38.9447,985700.0
2015-05-05 15:30:00,50.36,50.39,50.31,50.35,3560100.0,38.9447,38.9679,38.906,38.937,3560100.0
2015-05-06 09:30:00,50.36,50.45,50.01,50.05,2159300.0,38.9447,39.0143,38.674,38.705,2159300.0
2015-05-06 10:00:00,50.04,50.04,49.83,49.92,2087700.0,38.6972,38.6972,38.5348,38.6044,2087700.0
2015-05-06 10:30:00,49.92,50.08,49.9,49.98,1442500.0,38.6044,38.7282,38.589,38.6508,1442500.0
2015-05-06 11:00:00,49.99,50.0,49.84,49.84,940800.0,38.6586,38.6663,38.5426,38.5426,940800.0
2015-05-06 11:30:00,49.84,49.87,49.77,49.79,704200.0,38.5426,38.5658,38.4884,38.5039,704200.0
2015-05-06 12:00:00,49.8,49.8,49.7,49.74,772800.0,38.5116,38.5116,38.4343,38.4652,772800.0
2015-05-06 12:30:00,49.74,49.84,49.7,49.73,784900.0,38.4652,38.5426,38.4343,38.4575,784900.0
2015-05-06 13:00:00,49.73,49.76,49.67,49.69,557400.0,38.4575,38.4807,38.4111,38.4266,557400.0
2015-05-06 13:30:00,49.69,49.69,49.49,49.51,1499000.0,38.4266,38.4266,38.2719,38.2874,1499000.0
2015-05-06 14:00:00,49.52,49.67,49.49,49.57,1292000.0,38.2951,38.4111,38.2719,38.3338,1292000.0
2015-05-06 14:30:00,49.56,49.58,49.36,49.38,2006300.0,38.326,38.3415,38.1714,38.1868,2006300.0
2015-05-06 15:00:00,49.39,49.39,49.24,49.31,1983400.0,38.1946,38.1946,38.0786,38.1327,1983400.0
2015-05-06 15:30:00,49.31,49.4,49.23,49.32,5312500.0,38.1327,38.2023,38.0708,38.1404,5312500.0
2015-05-07 09:30:00,49.0,49.12,48.88,48.98,2793100.0,37.893,37.9858,37.8002,37.8775,2793100.0
2015-05-07 10:00:00,48.97,49.08,48.96,49.04,1253800.0,37.8698,37.9548,37.862,37.9239,1253800.0
2015-05-07 10:30:00,49.03,49.13,48.99,49.11,1074700.0,37.9162,37.9935,37.8852,37.978,1074700.0
2015-05-07 11:00:00,49.12,49.23,49.1,49.15,1322100.0,37.9858,38.0708,37.9703,38.009,1322100.0
2015-05-07 11:30:00,49.15,49.16,49.02,49.04,928800.0,38.009,38.0167,37.9084,37.9239,928800.0
2015-05-07 12:00:00,49.04,49.15,48.97,49.1,738500.0,37.9239,38.009,37.8698,37.9703,738500.0
2015-05-07 12:30:00,49.09,49.14,49.02,49.04,621800.0,37.9626,38.0012,37.9084,37.9239,621800.0
2015-05-07 13:00:00,49.05,49.08,48.96,48.96,402000.0,37.9316,37.9548,37.862,37.862,402000.0
2015-05-07 13:30:00,48.97,49.13,48.95,49.11,1318400.0,37.8698,37.9935,37.8543,37.978,1318400.0
2015-05-07 14:00:00,49.11,49.14,49.09,49.14,375500.0,37.978,38.0012,37.9626,38.0012,375500.0
2015-05-07 14:30:00,49.13,49.18,49.09,49.11,529200.0,37.9935,38.0322,37.9626,37.978,529200.0
2015-05-07 15:00:00,49.11,49.18,49.07,49.1,973000.0,37.978,38.0322,37.9471,37.9703,973000.0
2015-05-07 15:30:00,49.11,49.32,49.1,49.3,2351400.0,37.978,38.1404,37.9703,38.125,2351400.0
2015-05-08 09:30:00,50.39,50.47,50.31,50.38,3049000.0,38.9679,39.0298,38.906,38.9602,3049000.0
2015-05-08 10:00:00,50.38,50.43,50.27,50.37,2158500.0,38.9602,38.9988,38.8751,38.9524,2158500.0
2015-05-08 10:30:00,50.36,50.37,50.3,50.36,1313000.0,38.9447,38.9524,38.8983,38.9447,1313000.0
2015-05-08 11:00:00,50.36,50.54,50.35,50.53,832600.0,38.9447,39.0839,38.937,39.0762,832600.0
2015-05-08 11:30:00,50.53,50.7,50.52,50.67,969200.0,39.0762,39.2076,39.0684,39.1844,969200.0
2015-05-08 12:00:00,50.67,50.72,50.59,50.62,454500.0,39.1844,39.2231,39.1226,39.1458,454500.0
2015-05-08 12:30:00,50.63,50.64,50.59,50.6,352400.0,39.1535,39.1612,39.1226,39.1303,352400.0
2015-05-08 13:00:00,50.6,50.72,50.58,50.66,358500.0,39.1303,39.2231,39.1148,39.1767,358500.0
2015-05-08 13:30:00,50.66,50.7,50.62,50.62,347500.0,39.1767,39.2076,39.1458,39.1458,347500.0
2015-05-08 14:00:00,50.62,50.65,50.51,50.57,425400.0,39.1458,39.169,39.0607,39.1071,425400.0
2015-05-08 14:30:00,50.57,50.58,50.51,50.55,472200.0,39.1071,39.1148,39.0607,39.0916,472200.0
2015-05-08 15:00:00,50.56,50.59,50.42,50.43,854000.0,39.0994,39.1226,38.9911,38.9988,854000.0
2015-05-08 15:30:00,50.43,50.58,50.41,50.49,3261300.0,38.9988,39.1148,38.9834,39.0452,3261300.0
2015-05-11 09:30:00,50.75,50.79,50.51,50.52,2310800.0,39.2463,39.2772,39.0607,39.0684,2310800.0
2015-05-11 10:00:00,50.53,50.56,50.44,50.45,3027500.0,39.0762,39.0994,39.0066,39.0143,3027500.0
2015-05-11 10:30:00,50.44,50.51,50.36,50.43,1308200.0,39.0066,39.0607,38.9447,38.9988,1308200.0
2015-05-11 11:00:00,50.43,50.49,50.37,50.47,842500.0,38.9988,39.0452,38.9524,39.0298,842500.0
2015-05-11 11:30:00,50.48,50.48,50.4,50.43,408000.0,39.0375,39.0375,38.9756,38.9988,408000.0
2015-05-11 12:00:00,50.43,50.45,50.4,50.44,361100.0,38.9988,39.0143,38.9756,39.0066,361100.0
2015-05-11 12:30:00,50.45,50.47,50.4,50.42,239600.0,39.0143,39.0298,38.9756,38.9911,239600.0
2015-05-11 13:00:00,50.43,50.45,50.4,50.4,230600.0,38.9988,39.0143,38.9756,38.9756,230600.0
2015-05-11 13:30:00,50.4,50.45,50.4,50.42,332900.0,38.9756,39.0143,38.9756,38.9911,332900.0
2015-05-11 14:00:00,50.42,50.43,50.32,50.34,514500.0,38.9911,38.9988,38.9138,38.9292,514500.0
2015-05-11 14:30:00,50.33,50.34,50.2,50.23,530200.0,38.9215,38.9292,38.821,38.8442,530200.0
2015-05-11 15:00:00,50.23,50.24,50.16,50.2,1302200.0,38.8442,38.8519,38.79,38.821,1302200.0
2015-05-11 15:30:00,50.21,50.23,50.03,50.07,2649100.0,38.8287,38.8442,38.6895,38.7204,2649100.0
2015-05-12 09:30:00,49.38,49.5,49.34,49.45,2411400.0,38.1868,38.2796,38.1559,38.241,2411400.0
2015-05-12 10:00:00,49.44,49.48,49.38,49.43,818900.0,38.2332,38.2642,38.1868,38.2255,818900.0
2015-05-12 10:30:00,49.41,49.61,49.41,49.52,873800.0,38.21,38.3647,38.21,38.2951,873800.0
2015-05-12 11:00:00,49.53,49.65,49.52,49.53,663900.0,38.3028,38.3956,38.2951,38.3028,663900.0
2015-05-12 11:30:00,49.53,49.69,49.5,49.64,405500.0,38.3028,38.4266,38.2796,38.3879,405500.0
2015-05-12 12:00:00,49.64,49.66,49.52,49.58,368000.0,38.3879,38.4034,38.2951,38.3415,368000.0
2015-05-12 12:30:00,49.59,49.68,49.56,49.63,293900.0,38.3492,38.4188,38.326,38.3802,293900.0
2015-05-12 13:00:00,49.63,49.81,49.6,49.8,1093600.0,38.3802,38.5194,38.357,38.5116,1093600.0
2015-05-12 13:30:00,49.8,49.82,49.74,49.76,949800.0,38.5116,38.5271,38.4652,38.4807,949800.0
2015-05-12 14:00:00,49.77,49.79,49.71,49.77,431000.0,38.4884,38.5039,38.442,38.4884,431000.0
2015-05-12 14:30:00,49.78,49.83,49.71,49.74,324800.0,38.4962,38.5348,38.442,38.4652,324800.0
2015-05-12 15:00:00,49.74,49.82,49.73,49.8,466000.0,38.4652,38.5271,38.4575,38.5116,466000.0
2015-05-12 15:30:00,49.8,49.86,49.74,49.78,1763400.0,38.5116,38.558,38.4652,38.4962,1763400.0
2015-05-13 09:30:00,49.4,49.67,49.38,49.5,1859700.0,38.2023,38.4111,38.1868,38.2796,1859700.0
2015-05-13 10:00:00,49.49,49.6,49.46,49.51,1605900.0,38.2719,38.357,38.2487,38.2874,1605900.0
2015-05-13 10:30:00,49.51,49.54,49.32,49.36,955400.0,38.2874,38.3106,38.1404,38.1714,955400.0
2015-05-13 11:00:00,49.37,49.38,49.31,49.33,676200.0,38.1791,38.1868,38.1327,38.1482,676200.0
2015-05-13 11:30:00,49.33,49.44,49.3,49.39,761100.0,38.1482,38.2332,38.125,38.1946,761100.0
2015-05-13 12:00:00,49.39,49.41,49.29,49.32,340400.0,38.1946,38.21,38.1172,38.1404,340400.0
2015-05-13 12:30:00,49.31,49.38,49.29,49.32,396300.0,38.1327,38.1868,38.1172,38.1404,396300.0
2015-05-13 13:00:00,49.32,49.44,49.31,49.39,312600.0,38.1404,38.2332,38.1327,38.1946,312600.0
2015-05-13 13:30:00,49.39,49.41,49.29,49.29,404300.0,38.1946,38.21,38.1172,38.1172,404300.0
2015-05-13 14:00:00,49.3,49.35,49.25,49.29,570400.0,38.125,38.1636,38.0863,38.1172,570400.0
2015-05-13 14:30:00,49.28,49.33,49.27,49.29,325000.0,38.1095,38.1482,38.1018,38.1172,325000.0
2015-05-13 15:00:00,49.29,49.32,49.19,49.2,1052800.0,38.1172,38.1404,38.0399,38.0476,1052800.0
2015-05-13 15:30:00,49.2,49.25,49.16,49.22,2415000.0,38.0476,38.0863,38.0167,38.0631,2415000.0
2015-05-14 09:30:00,49.45,49.67,49.4,49.64,1773400.0,38.241,38.4111,38.2023,38.3879,1773400.0
2015-05-14 10:00:00,49.65,49.66,49.54,49.55,1616500.0,38.3956,38.4034,38.3106,38.3183,1616500.0
2015-05-14 10:30:00,49.55,49.61,49.54,49.57,590900.0,38.3183,38.3647,38.3106,38.3338,590900.0
2015-05-14 11:00:00,49.57,49.6,49.54,49.56,679000.0,38.3338,38.357,38.3106,38.326,679000.0
2015-05-14 11:30:00,49.56,49.6,49.53,49.57,603800.0,38.326,38.357,38.3028,38.3338,603800.0
2015-05-14 12:00:00,49.56,49.58,49.54,49.57,287700.0,38.326,38.3415,38.3106,38.3338,287700.0
2015-05-14 12:30:00,49.57,49.63,49.56,49.61,371200.0,38.3338,38.3802,38.326,38.3647,371200.0
2015-05-14 13:00:00,49.62,49.7,49.59,49.7,305100.0,38.3724,38.4343,38.3492,38.4343,305100.0
2015-05-14 13:30:00,49.69,49.72,49.67,49.69,313400.0,38.4266,38.4498,38.4111,38.4266,313400.0
2015-05-14 14:00:00,49.69,49.73,49.66,49.69,312800.0,38.4266,38.4575,38.4034,38.4266,312800.0
2015-05-14 14:30:00,49.69,49.7,49.63,49.67,313300.0,38.4266,38.4343,38.3802,38.4111,313300.0
2015-05-14 15:00:00,49.66,49.68,49.64,49.65,564500.0,38.4034,38.4188,38.3879,38.3956,564500.0
2015-05-14 15:30:00,49.65,49.68,49.59,49.66,2320000.0,38.3956,38.4188,38.3492,38.4034,2320000.0
2015-05-15 09:30:00,50.28,50.38,50.22,50.35,2180700.0,38.8828,38.9602,38.8364,38.937,2180700.0
2015-05-15 10:00:00,50.35,50.37,50.28,50.31,2217300.0,38.937,38.9524,38.8828,38.906,2217300.0
2015-05-15 10:30:00,50.31,50.4,50.3,50.38,1525900.0,38.906,38.9756,38.8983,38.9602,1525900.0
2015-05-15 11:00:00,50.38,50.4,50.35,50.35,712300.0,38.9602,38.9756,38.937,38.937,712300.0
2015-05-15 11:30:00,50.35,50.44,50.34,50.43,813700.0,38.937,39.0066,38.9292,38.9988,813700.0
2015-05-15 12:00:00,50.43,50.54,50.41,50.46,2659200.0,38.9988,39.0839,38.9834,39.022,2659200.0
2015-05-15 12:30:00,50.46,50.49,50.45,50.49,337100.0,39.022,39.0452,39.0143,39.0452,337100.0
2015-05-15 13:00:00,50.49,50.5,50.48,50.5,297800.0,39.0452,39.053,39.0375,39.053,297800.0
2015-05-15 13:30:00,50.5,50.5,50.46,50.48,528100.0,39.053,39.053,39.022,39.0375,528100.0
2015-05-15 14:00:00,50.48,50.57,50.46,50.55,757200.0,39.0375,39.1071,39.022,39.0916,757200.0
2015-05-15 14:30:00,50.56,50.66,50.55,50.61,757200.0,39.0994,39.1767,39.0916,39.138,757200.0
2015-05-15 15:00:00,50.61,50.62,50.59,50.6,861500.0,39.138,39.1458,39.1226,39.1303,861500.0
2015-05-15 15:30:00,50.6,50.66,50.55,50.57,5145600.0,39.1303,39.1767,39.0916,39.1071,5145600.0
2015-05-18 09:30:00,49.79,49.84,49.65,49.72,2508200.0,38.5039,38.5426,38.3956,38.4498,2508200.0
2015-05-18 10:00:00,49.73,49.76,49.71,49.73,870300.0,38.4575,38.4807,38.442,38.4575,870300.0
2015-05-18 10:30:00,49.73,49.74,49.71,49.74,986400.0,38.4575,38.4652,38.442,38.4652,986400.0
2015-05-18 11:00:00,49.74,49.8,49.72,49.8,893400.0,38.4652,38.5116,38.4498,38.5116,893400.0
2015-05-18 11:30:00,49.8,49.92,49.79,49.89,2476800.0,38.5116,38.6044,38.5039,38.5812,2476800.0
2015-05-18 12:00:00,49.89,49.91,49.87,49.9,348600.0,38.5812,38.5967,38.5658,38.589,348600.0
2015-05-18 12:30:00,49.9,49.91,49.87,49.9,402600.0,38.589,38.5967,38.5658,38.589,402600.0
2015-05-18 13:00:00,49.9,49.94,49.87,49.92,603500.0,38.589,38.6199,38.5658,38.6044,603500.0
2015-05-18 13:30:00,49.92,49.98,49.9,49.97,794400.0,38.6044,38.6508,38.589,38.6431,794400.0
2015-05-18 14:00:00,49.97,49.97,49.91,49.93,556500.0,38.6431,38.6431,38.5967,38.6122,556500.0
2015-05-18 14:30:00,49.94,49.95,49.91,49.93,578200.0,38.6199,38.6276,38.5967,38.6122,578200.0
2015-05-18 15:00:00,49.93,49.98,49.91,49.98,683200.0,38.6122,38.6508,38.5967,38.6508,683200.0
2015-05-18 15:30:00,49.98,49.99,49.82,49.85,2339600.0,38.6508,38.6586,38.5271,38.5503,2339600.0
2015-05-19 09:30:00,50.53,50.55,50.33,50.37,2525600.0,39.0762,39.0916,38.9215,38.9524,2525600.0
2015-05-19 10:00:00,50.37,50.41,50.34,50.39,738500.0,38.9524,38.9834,38.9292,38.9679,738500.0
2015-05-19 10:30:00,50.4,50.43,50.33,50.34,773400.0,38.9756,38.9988,38.9215,38.9292,773400.0
2015-05-19 11:00:00,50.33,50.46,50.33,50.45,615000.0,38.9215,39.022,38.9215,39.0143,615000.0
2015-05-19 11:30:00,50.46,50.5,50.41,50.44,650100.0,39.022,39.053,38.9834,39.0066,650100.0
2015-05-19 12:00:00,50.44,50.48,50.42,50.43,265300.0,39.0066,39.0375,38.9911,38.9988,265300.0
2015-05-19 12:30:00,50.43,50.48,50.43,50.45,351600.0,38.9988,39.0375,38.9988,39.0143,351600.0
2015-05-19 13:00:00,50.45,50.47,50.44,50.46,222400.0,39.0143,39.0298,39.0066,39.022,222400.0
2015-05-19 13:30:00,50.46,50.54,50.45,50.5,500500.0,39.022,39.0839,39.0143,39.053,500500.0
2015-05-19 14:00:00,50.51,50.52,50.5,50.52,273400.0,39.0607,39.0684,39.053,39.0684,273400.0
2015-05-19 14:30:00,50.52,50.53,50.44,50.52,1050100.0,39.0684,39.0762,39.0066,39.0684,1050100.0
2015-05-19 15:00:00,50.51,50.55,50.49,50.53,1639600.0,39.0607,39.0916,39.0452,39.0762,1639600.0
2015-05-19 15:30:00,50.53,50.6,50.47,50.5,3183600.0,39.0762,39.1303,39.0298,39.053,3183600.0
2015-05-20 09:30:00,49.99,50.01,49.81,49.83,2199500.0,38.6586,38.674,38.5194,38.5348,2199500.0
2015-05-20 10:00:00,49.83,49.91,49.8,49.87,944300.0,38.5348,38.5967,38.5116,38.5658,944300.0
2015-05-20 10:30:00,49.87,49.95,49.84,49.93,683400.0,38.5658,38.6276,38.5426,38.6122,683400.0
2015-05-20 11:00:00,49.93,49.99,49.89,49.9,437000.0,38.6122,38.6586,38.5812,38.589,437000.0
2015-05-20 11:30:00,49.9,49.92,49.82,49.82,552500.0,38.589,38.6044,38.5271,38.5271,552500.0
2015-05-20 12:00:00,49.82,49.87,49.8,49.8,818000.0,38.5271,38.5658,38.5116,38.5116,818000.0
2015-05-20 12:30:00,49.8,49.98,49.76,49.97,633700.0,38.5116,38.6508,38.4807,38.6431,633700.0
2015-05-20 13:00:00,49.98,50.0,49.84,49.92,456600.0,38.6508,38.6663,38.5426,38.6044,456600.0
2015-05-20 13:30:00,49.92,50.0,49.91,49.96,167600.0,38.6044,38.6663,38.5967,38.6354,167600.0
2015-05-20 14:00:00,49.97,50.17,49.84,50.16,1069000.0,38.6431,38.7978,38.5426,38.79,1069000.0
2015-05-20 14:30:00,50.16,50.18,50.06,50.11,724300.0,38.79,38.8055,38.7127,38.7514,724300.0
2015-05-20 15:00:00,50.11,50.15,50.02,50.08,574300.0,38.7514,38.7823,38.6818,38.7282,574300.0
2015-05-20 15:30:00,50.08,50.12,50.01,50.02,1881300.0,38.7282,38.7591,38.674,38.6818,1881300.0
2015-05-21 09:30:00,49.76,49.81,49.65,49.79,1490700.0,38.4807,38.5194,38.3956,38.5039,1490700.0
2015-05-21 10:00:00,49.78,49.89,49.76,49.84,694500.0,38.4962,38.5812,38.4807,38.5426,694500.0
2015-05-21 10:30:00,49.84,49.89,49.8,49.81,711800.0,38.5426,38.5812,38.5116,38.5194,711800.0
2015-05-21 11:00:00,49.8,49.87,49.79,49.84,784800.0,38.5116,38.5658,38.5039,38.5426,784800.0
2015-05-21 11:30:00,49.84,49.88,49.82,49.82,464400.0,38.5426,38.5735,38.5271,38.5271,464400.0
2015-05-21 12:00:00,49.83,49.87,49.79,49.83,411800.0,38.5348,38.5658,38.5039,38.5348,411800.0
2015-05-21 12:30:00,49.82,49.87,49.8,49.8,427500.0,38.5271,38.5658,38.5116,38.5116,427500.0
2015-05-21 13:00:00,49.8,49.86,49.75,49.79,601100.0,38.5116,38.558,38.473,38.5039,601100.0
2015-05-21 13:30:00,49.79,49.81,49.74,49.77,391700.0,38.5039,38.5194,38.4652,38.4884,391700.0
2015-05-21 14:00:00,49.77,49.87,49.75,49.86,450300.0,38.4884,38.5658,38.473,38.558,450300.0
2015-05-21 14:30:00,49.86,49.86,49.8,49.8,579300.0,38.558,38.558,38.5116,38.5116,579300.0
2015-05-21 15:00:00,49.8,49.82,49.76,49.8,539100.0,38.5116,38.5271,38.4807,38.5116,539100.0
2015-05-21 15:30:00,49.8,49.91,49.8,49.84,1127600.0,38.5116,38.5967,38.5116,38.5426,1127600.0
2015-05-22 09:30:00,51.13,51.22,51.0,51.01,2360600.0,39.5402,39.6098,39.4396,39.4474,2360600.0
2015-05-22 10:00:00,51.02,51.12,50.98,51.11,1854500.0,39.4551,39.5324,39.4242,39.5247,1854500.0
2015-05-22 10:30:00,51.12,51.22,51.08,51.2,3360900.0,39.5324,39.6098,39.5015,39.5943,3360900.0
2015-05-22 11:00:00,51.2,51.23,51.16,51.21,1320800.0,39.5943,39.6175,39.5634,39.602,1320800.0
2015-05-22 11:30:00,51.21,51.22,51.16,51.22,783200.0,39.602,39.6098,39.5634,39.6098,783200.0
2015-05-22 12:00:00,51.22,51.29,51.21,51.27,491400.0,39.6098,39.6639,39.602,39.6484,491400.0
2015-05-22 12:30:00,51.26,51.33,51.23,51.26,872900.0,39.6407,39.6948,39.6175,39.6407,872900.0
2015-05-22 13:00:00,51.27,51.29,51.15,51.25,1374900.0,39.6484,39.6639,39.5556,39.633,1374900.0
2015-05-22 13:30:00,51.25,51.31,51.24,51.27,662400.0,39.633,39.6794,39.6252,39.6484,662400.0
2015-05-22 14:00:00,51.28,51.31,51.25,51.28,651700.0,39.6562,39.6794,39.633,39.6562,651700.0
2015-05-22 14:30:00,51.27,51.44,51.27,51.44,1269900.0,39.6484,39.7799,39.6484,39.7799,1269900.0
2015-05-22 15:00:00,51.43,51.57,51.42,51.54,1523100.0,39.7722,39.8804,39.7644,39.8572,1523100.0
2015-05-22 15:30:00,51.54,51.58,51.32,51.34,3982600.0,39.8572,39.8882,39.6871,39.7026,3982600.0
2015-05-26 09:30:00,52.06,52.08,51.72,51.75,2917000.0,40.2594,40.2748,39.9964,40.0196,2917000.0
2015-05-26 10:00:00,51.75,51.78,51.63,51.68,2056800.0,40.0196,40.0428,39.9268,39.9655,2056800.0
2015-05-26 10:30:00,51.68,51.72,51.62,51.71,1366200.0,39.9655,39.9964,39.9191,39.9887,1366200.0
2015-05-26 11:00:00,51.72,51.72,51.64,51.68,809100.0,39.9964,39.9964,39.9346,39.9655,809100.0
2015-05-26 11:30:00,51.67,51.73,51.65,51.65,1031100.0,39.9578,40.0042,39.9423,39.9423,1031100.0
2015-05-26 12:00:00,51.65,51.74,51.63,51.73,2545900.0,39.9423,40.0119,39.9268,40.0042,2545900.0
2015-05-26 12:30:00,51.73,51.73,51.65,51.66,395900.0,40.0042,40.0042,39.9423,39.95,395900.0
2015-05-26 13:00:00,51.65,51.67,51.5,51.54,731100.0,39.9423,39.9578,39.8263,39.8572,731100.0
2015-05-26 13:30:00,51.53,51.53,51.41,51.47,614000.0,39.8495,39.8495,39.7567,39.8031,614000.0
2015-05-26 14:00:00,51.47,51.52,51.45,51.5,594800.0,39.8031,39.8418,39.7876,39.8263,594800.0
2015-05-26 14:30:00,51.51,51.53,51.49,51.51,776300.0,39.834,39.8495,39.8186,39.834,776300.0
2015-05-26 15:00:00,51.51,51.6,51.49,51.57,1698700.0,39.834,39.9036,39.8186,39.8804,1698700.0
2015-05-26 15:30:00,51.57,51.68,51.57,51.61,2746400.0,39.8804,39.9655,39.8804,39.9114,2746400.0
2015-05-27 09:30:00,51.26,51.31,51.13,51.22,2780400.0,39.6407,39.6794,39.5402,39.6098,2780400.0
2015-05-27 10:00:00,51.23,51.26,51.14,51.18,943600.0,39.6175,39.6407,39.5479,39.5788,943600.0
2015-05-27 10:30:00,51.18,51.31,51.17,51.3,884700.0,39.5788,39.6794,39.5711,39.6716,884700.0
2015-05-27 11:00:00,51.3,51.35,51.26,51.34,901000.0,39.6716,39.7103,39.6407,39.7026,901000.0
2015-05-27 11:30:00,51.34,51.37,51.3,51.33,722500.0,39.7026,39.7258,39.6716,39.6948,722500.0
2015-05-27 12:00:00,51.34,51.38,51.3,51.3,532300.0,39.7026,39.7335,39.6716,39.6716,532300.0
2015-05-27 12:30:00,51.3,51.32,51.26,51.27,261000.0,39.6716,39.6871,39.6407,39.6484,261000.0
2015-05-27 13:00:00,51.27,51.37,51.26,51.37,584000.0,39.6484,39.7258,39.6407,39.7258,584000.0
2015-05-27 13:30:00,51.37,51.48,51.35,51.47,1771100.0,39.7258,39.8108,39.7103,39.8031,1771100.0
2015-05-27 14:00:00,51.47,51.54,51.46,51.53,481700.0,39.8031,39.8572,39.7954,39.8495,481700.0
2015-05-27 14:30:00,51.53,51.55,51.52,51.55,521300.0,39.8495,39.865,39.8418,39.865,521300.0
2015-05-27 15:00:00,51.55,51.63,51.51,51.56,1420500.0,39.865,39.9268,39.834,39.8727,1420500.0
2015-05-27 15:30:00,51.56,51.59,51.51,51.55,2703100.0,39.8727,39.8959,39.834,39.865,2703100.0
2015-05-28 09:30:00,49.61,49.8,49.47,49.47,6565300.0,38.3647,38.5116,38.2564,38.2564,6565300.0
2015-05-28 10:00:00,49.48,49.51,49.43,49.47,2080500.0,38.2642,38.2874,38.2255,38.2564,2080500.0
2015-05-28 10:30:00,49.47,49.47,49.34,49.36,1194500.0,38.2564,38.2564,38.1559,38.1714,1194500.0
2015-05-28 11:00:00,49.36,49.5,49.36,49.46,2420000.0,38.1714,38.2796,38.1714,38.2487,2420000.0
2015-05-28 11:30:00,49.45,49.5,49.44,49.49,910800.0,38.241,38.2796,38.2332,38.2719,910800.0
2015-05-28 12:00:00,49.49,49.5,49.45,49.47,732400.0,38.2719,38.2796,38.241,38.2564,732400.0
2015-05-28 12:30:00,49.46,49.47,49.4,49.4,520400.0,38.2487,38.2564,38.2023,38.2023,520400.0
2015-05-28 13:00:00,49.41,49.49,49.4,49.45,468400.0,38.21,38.2719,38.2023,38.241,468400.0
2015-05-28 13:30:00,49.46,49.51,49.44,49.47,664500.0,38.2487,38.2874,38.2332,38.2564,664500.0
2015-05-28 14:00:00,49.47,49.51,49.46,49.5,1270200.0,38.2564,38.2874,38.2487,38.2796,1270200.0
2015-05-28 14:30:00,49.5,49.59,49.49,49.52,1526200.0,38.2796,38.3492,38.2719,38.2951,1526200.0
2015-05-28 15:00:00,49.52,49.6,49.51,49.58,1723500.0,38.2951,38.357,38.2874,38.3415,1723500.0
2015-05-28 15:30:00,49.58,49.85,49.57,49.64,4299700.0,38.3415,38.5503,38.3338,38.3879,4299700.0
2015-05-29 09:30:00,49.54,49.55,49.22,49.28,2429900.0,38.3106,38.3183,38.0631,38.1095,2429900.0
2015-05-29 10:00:00,49.29,49.3,49.18,49.18,1179500.0,38.1172,38.125,38.0322,38.0322,1179500.0
2015-05-29 10:30:00,49.18,49.24,49.04,49.09,1557200.0,38.0322,38.0786,37.9239,37.9626,1557200.0
2015-05-29 11:00:00,49.1,49.12,48.9,48.91,2015900.0,37.9703,37.9858,37.8156,37.8234,2015900.0
2015-05-29 11:30:00,48.91,49.08,48.89,49.07,1431700.0,37.8234,37.9548,37.8079,37.9471,1431700.0
2015-05-29 12:00:00,49.06,49.13,49.0,49.03,769200.0,37.9394,37.9935,37.893,37.9162,769200.0
2015-05-29 12:30:00,49.03,49.06,48.99,49.0,366600.0,37.9162,37.9394,37.8852,37.893,366600.0
2015-05-29 13:00:00,49.01,49.06,48.99,49.03,366900.0,37.9007,37.9394,37.8852,37.9162,366900.0
2015-05-29 13:30:00,49.03,49.04,48.97,48.98,675100.0,37.9162,37.9239,37.8698,37.8775,675100.0
2015-05-29 14:00:00,48.98,48.98,48.8,48.88,1403800.0,37.8775,37.8775,37.7383,37.8002,1403800.0
2015-05-29 14:30:00,48.88,48.93,48.82,48.92,410200.0,37.8002,37.8388,37.7538,37.8311,410200.0
2015-05-29 15:00:00,48.92,49.0,48.87,48.89,1310700.0,37.8311,37.893,37.7924,37.8079,1310700.0
2015-05-29 15:30:00,48.89,48.91,48.71,48.78,4735400.0,37.8079,37.8234,37.6687,37.7228,4735400.0
2015-06-01 09:30:00,49.55,49.58,49.29,49.38,2450704.0,38.3183,38.3415,38.1172,38.1868,2450704.0
2015-06-01 10:00:00,49.38,49.41,49.21,49.28,1261574.0,38.1868,38.21,38.0554,38.1095,1261574.0
2015-06-01 10:30:00,49.27,49.3,49.19,49.25,1476674.0,38.1018,38.125,38.0399,38.0863,1476674.0
2015-06-01 11:00:00,49.25,49.27,49.15,49.15,906276.0,38.0863,38.1018,38.009,38.009,906276.0
2015-06-01 11:30:00,49.15,49.3,49.15,49.28,838242.0,38.009,38.125,38.009,38.1095,838242.0
2015-06-01 12:00:00,49.29,49.42,49.26,49.36,675451.0,38.1172,38.2178,38.094,38.1714,675451.0
2015-06-01 12:30:00,49.36,49.4,49.31,49.37,266840.0,38.1714,38.2023,38.1327,38.1791,266840.0
2015-06-01 13:00:00,49.37,49.4,49.33,49.37,502715.0,38.1791,38.2023,38.1482,38.1791,502715.0
2015-06-01 13:30:00,49.38,49.4,49.31,49.32,379034.0,38.1868,38.2023,38.1327,38.1404,379034.0
2015-06-01 14:00:00,49.32,49.41,49.29,49.39,508663.0,38.1404,38.21,38.1172,38.1946,508663.0
2015-06-01 14:30:00,49.39,49.39,49.28,49.3,287622.0,38.1946,38.1946,38.1095,38.125,287622.0
2015-06-01 15:00:00,49.3,49.36,49.29,49.35,534952.0,38.125,38.1714,38.1172,38.1636,534952.0
2015-06-01 15:30:00,49.34,49.35,49.26,49.3,2310952.0,38.1559,38.1636,38.094,38.125,2310952.0
2015-06-02 09:30:00,49.23,49.34,49.16,49.3,1230241.0,38.0708,38.1559,38.0167,38.125,1230241.0
2015-06-02 10:00:00,49.3,49.39,49.25,49.36,616371.0,38.125,38.1946,38.0863,38.1714,616371.0
2015-06-02 10:30:00,49.36,49.47,49.35,49.45,696634.0,38.1714,38.2564,38.1636,38.241,696634.0
2015-06-02 11:00:00,49.44,49.45,49.26,49.29,847643.0,38.2332,38.241,38.094,38.1172,847643.0
2015-06-02 11:30:00,49.28,49.34,49.28,49.32,560812.0,38.1095,38.1559,38.1095,38.1404,560812.0
2015-06-02 12:00:00,49.32,49.42,49.31,49.41,376372.0,38.1404,38.2178,38.1327,38.21,376372.0
2015-06-02 12:30:00,49.4,49.51,49.4,49.46,507830.0,38.2023,38.2874,38.2023,38.2487,507830.0
2015-06-02 13:00:00,49.46,49.48,49.44,49.44,390390.0,38.2487,38.2642,38.2332,38.2332,390390.0
2015-06-02 13:30:00,49.44,49.56,49.44,49.54,438624.0,38.2332,38.326,38.2332,38.3106,438624.0
2015-06-02 14:00:00,49.54,49.56,49.47,49.51,337516.0,38.3106,38.326,38.2564,38.2874,337516.0
2015-06-02 14:30:00,49.52,49.52,49.45,49.48,443232.0,38.2951,38.2951,38.241,38.2642,443232.0
2015-06-02 15:00:00,49.48,49.48,49.35,49.35,502564.0,38.2642,38.2642,38.1636,38.1636,502564.0
2015-06-02 15:30:00,49.35,49.35,49.28,49.32,1429434.0,38.1636,38.1636,38.1095,38.1404,1429434.0
2015-06-03 09:30:00,49.46,49.5,49.35,49.46,1482717.0,38.2487,38.2796,38.1636,38.2487,1482717.0
2015-06-03 10:00:00,49.45,49.68,49.43,49.68,1255410.0,38.241,38.4188,38.2255,38.4188,1255410.0
2015-06-03 10:30:00,49.68,49.76,49.65,49.72,984218.0,38.4188,38.4807,38.3956,38.4498,984218.0
2015-06-03 11:00:00,49.72,49.78,49.7,49.73,691628.0,38.4498,38.4962,38.4343,38.4575,691628.0
2015-06-03 11:30:00,49.73,49.75,49.63,49.7,625698.0,38.4575,38.473,38.3802,38.4343,625698.0
2015-06-03 12:00:00,49.69,49.71,49.65,49.68,362277.0,38.4266,38.442,38.3956,38.4188,362277.0
2015-06-03 12:30:00,49.68,49.71,49.63,49.71,204987.0,38.4188,38.442,38.3802,38.442,204987.0
2015-06-03 13:00:00,49.71,49.74,49.68,49.72,204000.0,38.442,38.4652,38.4188,38.4498,204000.0
2015-06-03 13:30:00,49.73,49.78,49.69,49.78,264494.0,38.4575,38.4962,38.4266,38.4962,264494.0
2015-06-03 14:00:00,49.78,49.79,49.73,49.78,754568.0,38.4962,38.5039,38.4575,38.4962,754568.0
2015-06-03 14:30:00,49.79,49.79,49.71,49.72,376474.0,38.5039,38.5039,38.442,38.4498,376474.0
2015-06-03 15:00:00,49.72,49.75,49.68,49.68,407409.0,38.4498,38.473,38.4188,38.4188,407409.0
2015-06-03 15:30:00,49.68,49.73,49.63,49.65,1663257.0,38.4188,38.4575,38.3802,38.3956,1663257.0
2015-06-04 09:30:00,49.61,49.65,49.49,49.55,1898715.0,38.3647,38.3956,38.2719,38.3183,1898715.0
2015-06-04 10:00:00,49.54,49.65,49.54,49.56,875209.0,38.3106,38.3956,38.3106,38.326,875209.0
2015-06-04 10:30:00,49.56,49.56,49.48,49.49,656469.0,38.326,38.326,38.2642,38.2719,656469.0
2015-06-04 11:00:00,49.48,49.51,49.39,49.39,731945.0,38.2642,38.2874,38.1946,38.1946,731945.0
2015-06-04 11:30:00,49.4,49.4,49.31,49.38,588413.0,38.2023,38.2023,38.1327,38.1868,588413.0
2015-06-04 12:00:00,49.38,49.41,49.34,49.36,337527.0,38.1868,38.21,38.1559,38.1714,337527.0
2015-06-04 12:30:00,49.36,49.43,49.34,49.37,258647.0,38.1714,38.2255,38.1559,38.1791,258647.0
2015-06-04 13:00:00,49.37,49.38,49.29,49.3,565704.0,38.1791,38.1868,38.1172,38.125,565704.0
2015-06-04 13:30:00,49.3,49.32,49.24,49.3,301269.0,38.125,38.1404,38.0786,38.125,301269.0
2015-06-04 14:00:00,49.29,49.41,49.28,49.34,633600.0,38.1172,38.21,38.1095,38.1559,633600.0
2015-06-04 14:30:00,49.34,49.37,49.32,49.34,227708.0,38.1559,38.1791,38.1404,38.1559,227708.0
2015-06-04 15:00:00,49.33,49.39,49.28,49.29,509785.0,38.1482,38.1946,38.1095,38.1172,509785.0
2015-06-04 15:30:00,49.29,49.33,49.27,49.33,1155514.0,38.1172,38.1482,38.1018,38.1482,1155514.0
2015-06-05 09:30:00,48.72,48.81,48.51,48.81,3556822.0,37.6764,37.746,37.514,37.746,3556822.0
2015-06-05 10:00:00,48.81,48.92,48.79,48.88,1190598.0,37.746,37.8311,37.7306,37.8002,1190598.0
2015-06-05 10:30:00,48.88,49.05,48.86,48.91,1685887.0,37.8002,37.9316,37.7847,37.8234,1685887.0
2015-06-05 11:00:00,48.91,48.99,48.88,48.93,594981.0,37.8234,37.8852,37.8002,37.8388,594981.0
2015-06-05 11:30:00,48.93,48.93,48.86,48.93,502851.0,37.8388,37.8388,37.7847,37.8388,502851.0
2015-06-05 12:00:00,48.92,48.98,48.88,48.89,454290.0,37.8311,37.8775,37.8002,37.8079,454290.0
2015-06-05 12:30:00,48.89,48.97,48.86,48.92,456280.0,37.8079,37.8698,37.7847,37.8311,456280.0
2015-06-05 13:00:00,48.92,48.95,48.91,48.94,410781.0,37.8311,37.8543,37.8234,37.8466,410781.0
2015-06-05 13:30:00,48.94,48.95,48.9,48.9,249400.0,37.8466,37.8543,37.8156,37.8156,249400.0
2015-06-05 14:00:00,48.9,48.96,48.89,48.93,385979.0,37.8156,37.862,37.8079,37.8388,385979.0
2015-06-05 14:30:00,48.93,48.97,48.91,48.97,687426.0,37.8388,37.8698,37.8234,37.8698,687426.0
2015-06-05 15:00:00,48.97,48.98,48.92,48.93,601054.0,37.8698,37.8775,37.8311,37.8388,601054.0
2015-06-05 15:30:00,48.93,48.99,48.92,48.97,2169970.0,37.8388,37.8852,37.8311,37.8698,2169970.0
2015-06-08 09:30:00,49.34,49.48,49.3,49.45,2878828.0,38.1559,38.2642,38.125,38.241,2878828.0
2015-06-08 10:00:00,49.44,49.51,49.42,49.43,1114891.0,38.2332,38.2874,38.2178,38.2255,1114891.0
2015-06-08 10:30:00,49.43,49.5,49.41,49.45,738702.0,38.2255,38.2796,38.21,38.241,738702.0
2015-06-08 11:00:00,49.46,49.54,49.45,49.5,762202.0,38.2487,38.3106,38.241,38.2796,762202.0
2015-06-08 11:30:00,49.5,49.54,49.44,49.44,1035423.0,38.2796,38.3106,38.2332,38.2332,1035423.0
2015-06-08 12:00:00,49.45,49.53,49.43,49.51,337565.0,38.241,38.3028,38.2255,38.2874,337565.0
2015-06-08 12:30:00,49.5,49.53,49.46,49.49,324590.0,38.2796,38.3028,38.2487,38.2719,324590.0
2015-06-08 13:00:00,49.48,49.53,49.45,49.46,557931.0,38.2642,38.3028,38.241,38.2487,557931.0
2015-06-08 13:30:00,49.46,49.46,49.34,49.37,599027.0,38.2487,38.2487,38.1559,38.1791,599027.0
2015-06-08 14:00:00,49.37,49.4,49.34,49.4,444225.0,38.1791,38.2023,38.1559,38.2023,444225.0
2015-06-08 14:30:00,49.4,49.47,49.39,49.47,745063.0,38.2023,38.2564,38.1946,38.2564,745063.0
2015-06-08 15:00:00,49.47,49.49,49.43,49.48,1213280.0,38.2564,38.2719,38.2255,38.2642,1213280.0
2015-06-08 15:30:00,49.47,49.49,49.39,49.41,1981392.0,38.2564,38.2719,38.1946,38.21,1981392.0
2015-06-09 09:30:00,48.4,48.53,48.36,48.5,5897243.0,37.429,37.5295,37.398,37.5063,5897243.0
2015-06-09 10:00:00,48.49,48.54,48.49,48.52,3867756.0,37.4986,37.5372,37.4986,37.5218,3867756.0
2015-06-09 10:30:00,48.52,48.6,48.51,48.59,1756393.0,37.5218,37.5836,37.514,37.5759,1756393.0
2015-06-09 11:00:00,48.59,48.6,48.55,48.59,1364691.0,37.5759,37.5836,37.545,37.5759,1364691.0
2015-06-09 11:30:00,48.59,48.64,48.58,48.61,808756.0,37.5759,37.6146,37.5682,37.5914,808756.0
2015-06-09 12:00:00,48.6,48.64,48.6,48.61,512597.0,37.5836,37.6146,37.5836,37.5914,512597.0
2015-06-09 12:30:00,48.63,48.67,48.61,48.64,535753.0,37.6068,37.6378,37.5914,37.6146,535753.0
2015-06-09 13:00:00,48.64,48.67,48.61,48.63,480102.0,37.6146,37.6378,37.5914,37.6068,480102.0
2015-06-09 13:30:00,48.64,48.64,48.58,48.59,687122.0,37.6146,37.6146,37.5682,37.5759,687122.0
2015-06-09 14:00:00,48.59,48.63,48.59,48.63,708212.0,37.5759,37.6068,37.5759,37.6068,708212.0
2015-06-09 14:30:00,48.62,48.69,48.62,48.67,986842.0,37.5991,37.6532,37.5991,37.6378,986842.0
2015-06-09 15:00:00,48.67,48.7,48.62,48.63,1188042.0,37.6378,37.661,37.5991,37.6068,1188042.0
2015-06-09 15:30:00,48.63,48.76,48.61,48.72,3305740.0,37.6068,37.7074,37.5914,37.6764,3305740.0
2015-06-10 09:30:00,47.87,48.06,47.85,48.04,3870815.0,37.0191,37.1661,37.0037,37.1506,3870815.0
2015-06-10 10:00:00,48.04,48.1,47.99,48.0,2546718.0,37.1506,37.197,37.1119,37.1197,2546718.0
2015-06-10 10:30:00,48.0,48.1,47.96,48.09,1937278.0,37.1197,37.197,37.0887,37.1893,1937278.0
2015-06-10 11:00:00,48.09,48.26,48.07,48.18,1076901.0,37.1893,37.3207,37.1738,37.2589,1076901.0
2015-06-10 11:30:00,48.18,48.24,48.14,48.18,1353449.0,37.2589,37.3053,37.2279,37.2589,1353449.0
2015-06-10 12:00:00,48.18,48.2,48.16,48.17,847906.0,37.2589,37.2743,37.2434,37.2511,847906.0
2015-06-10 12:30:00,48.18,48.21,48.15,48.2,671769.0,37.2589,37.2821,37.2357,37.2743,671769.0
2015-06-10 13:00:00,48.21,48.25,48.2,48.25,572736.0,37.2821,37.313,37.2743,37.313,572736.0
2015-06-10 13:30:00,48.24,48.33,48.2,48.32,1391346.0,37.3053,37.3749,37.2743,37.3671,1391346.0
2015-06-10 14:00:00,48.32,48.39,48.29,48.38,1012334.0,37.3671,37.4212,37.3439,37.4135,1012334.0
2015-06-10 14:30:00,48.38,48.39,48.28,48.33,1361989.0,37.4135,37.4212,37.3362,37.3749,1361989.0
2015-06-10 15:00:00,48.34,48.36,48.24,48.33,1322318.0,37.3826,37.398,37.3053,37.3749,1322318.0
2015-06-10 15:30:00,48.33,48.36,48.26,48.3,3522057.0,37.3749,37.398,37.3207,37.3517,3522057.0
2015-06-11 09:30:00,48.62,48.7,48.47,48.7,2074523.0,37.5991,37.661,37.4831,37.661,2074523.0
2015-06-11 10:00:00,48.7,48.78,48.69,48.76,2007806.0,37.661,37.7228,37.6532,37.7074,2007806.0
2015-06-11 10:30:00,48.76,48.76,48.54,48.55,1764792.0,37.7074,37.7074,37.5372,37.545,1764792.0
2015-06-11 11:00:00,48.54,48.66,48.53,48.63,1315954.0,37.5372,37.63,37.5295,37.6068,1315954.0
2015-06-11 11:30:00,48.63,48.72,48.59,48.7,1154547.0,37.6068,37.6764,37.5759,37.661,1154547.0
2015-06-11 12:00:00,48.7,48.76,48.66,48.76,1020566.0,37.661,37.7074,37.63,37.7074,1020566.0
2015-06-11 12:30:00,48.76,48.79,48.7,48.71,1886019.0,37.7074,37.7306,37.661,37.6687,1886019.0
2015-06-11 13:00:00,48.71,48.73,48.65,48.71,1059185.0,37.6687,37.6842,37.6223,37.6687,1059185.0
2015-06-11 13:30:00,48.71,48.79,48.67,48.79,627663.0,37.6687,37.7306,37.6378,37.7306,627663.0
2015-06-11 14:00:00,48.78,48.84,48.78,48.84,948873.0,37.7228,37.7692,37.7228,37.7692,948873.0
2015-06-11 14:30:00,48.84,48.85,48.76,48.78,1223905.0,37.7692,37.777,37.7074,37.7228,1223905.0
2015-06-11 15:00:00,48.77,48.82,48.76,48.8,1050377.0,37.7151,37.7538,37.7074,37.7383,1050377.0
2015-06-11 15:30:00,48.8,48.82,48.67,48.69,2643855.0,37.7383,37.7538,37.6378,37.6532,2643855.0
2015-06-12 09:30:00,49.06,49.21,49.01,49.2,3877293.0,37.9394,38.0554,37.9007,38.0476,3877293.0
2015-06-12 10:00:00,49.2,49.21,49.11,49.15,1641325.0,38.0476,38.0554,37.978,38.009,1641325.0
2015-06-12 10:30:00,49.15,49.17,48.99,48.99,1151644.0,38.009,38.0244,37.8852,37.8852,1151644.0
2015-06-12 11:00:00,48.99,49.14,48.97,49.11,1362308.0,37.8852,38.0012,37.8698,37.978,1362308.0
2015-06-12 11:30:00,49.11,49.13,49.04,49.05,395849.0,37.978,37.9935,37.9239,37.9316,395849.0
2015-06-12 12:00:00,49.06,49.12,49.03,49.1,361478.0,37.9394,37.9858,37.9162,37.9703,361478.0
2015-06-12 12:30:00,49.11,49.14,49.07,49.08,543396.0,37.978,38.0012,37.9471,37.9548,543396.0
2015-06-12 13:00:00,49.09,49.12,49.06,49.11,357345.0,37.9626,37.9858,37.9394,37.978,357345.0
2015-06-12 13:30:00,49.11,49.14,49.08,49.09,218305.0,37.978,38.0012,37.9548,37.9626,218305.0
2015-06-12 14:00:00,49.1,49.1,49.07,49.08,202474.0,37.9703,37.9703,37.9471,37.9548,202474.0
2015-06-12 14:30:00,49.08,49.11,49.03,49.04,712367.0,37.9548,37.978,37.9162,37.9239,712367.0
2015-06-12 15:00:00,49.05,49.11,49.04,49.11,501569.0,37.9316,37.978,37.9239,37.978,501569.0
2015-06-12 15:30:00,49.1,49.14,49.08,49.09,1947317.0,37.9703,38.0012,37.9548,37.9626,1947317.0
2015-06-15 09:30:00,47.73,47.77,47.56,47.59,2058907.0,36.9109,36.9418,36.7794,36.8026,2058907.0
2015-06-15 10:00:00,47.59,47.61,47.5,47.56,2030138.0,36.8026,36.8181,36.733,36.7794,2030138.0
2015-06-15 10:30:00,47.56,47.59,47.51,47.59,723324.0,36.7794,36.8026,36.7407,36.8026,723324.0
2015-06-15 11:00:00,47.59,47.73,47.53,47.54,1410665.0,36.8026,36.9109,36.7562,36.7639,1410665.0
2015-06-15 11:30:00,47.54,47.63,47.54,47.59,542762.0,36.7639,36.8335,36.7639,36.8026,542762.0
2015-06-15 12:00:00,47.59,47.64,47.57,47.58,497237.0,36.8026,36.8413,36.7871,36.7949,497237.0
2015-06-15 12:30:00,47.58,47.65,47.56,47.62,301920.0,36.7949,36.849,36.7794,36.8258,301920.0
2015-06-15 13:00:00,47.62,47.62,47.53,47.57,309708.0,36.8258,36.8258,36.7562,36.7871,309708.0
2015-06-15 13:30:00,47.57,47.67,47.54,47.56,468365.0,36.7871,36.8645,36.7639,36.7794,468365.0
2015-06-15 14:00:00,47.57,47.62,47.55,47.57,512644.0,36.7871,36.8258,36.7717,36.7871,512644.0
2015-06-15 14:30:00,47.56,47.58,47.53,47.56,685799.0,36.7794,36.7949,36.7562,36.7794,685799.0
2015-06-15 15:00:00,47.55,47.57,47.5,47.53,981700.0,36.7717,36.7871,36.733,36.7562,981700.0
2015-06-15 15:30:00,47.53,47.67,47.52,47.62,4151678.0,36.7562,36.8645,36.7485,36.8258,4151678.0
2015-06-16 09:30:00,46.73,46.88,46.64,46.85,4704265.0,36.1375,36.2535,36.0679,36.2303,4704265.0
2015-06-16 10:00:00,46.84,46.89,46.74,46.81,1951148.0,36.2226,36.2613,36.1453,36.1994,1951148.0
2015-06-16 10:30:00,46.8,46.85,46.75,46.84,1740073.0,36.1917,36.2303,36.153,36.2226,1740073.0
2015-06-16 11:00:00,46.83,46.95,46.81,46.95,822963.0,36.2149,36.3077,36.1994,36.3077,822963.0
2015-06-16 11:30:00,46.95,46.97,46.9,46.95,731721.0,36.3077,36.3231,36.269,36.3077,731721.0
2015-06-16 12:00:00,46.95,46.97,46.92,46.97,393754.0,36.3077,36.3231,36.2845,36.3231,393754.0
2015-06-16 12:30:00,46.96,47.04,46.96,47.02,534045.0,36.3154,36.3773,36.3154,36.3618,534045.0
2015-06-16 13:00:00,47.02,47.02,46.96,46.98,398425.0,36.3618,36.3618,36.3154,36.3309,398425.0
2015-06-16 13:30:00,46.97,47.01,46.97,47.01,236410.0,36.3231,36.3541,36.3231,36.3541,236410.0
2015-06-16 14:00:00,47.0,47.06,47.0,47.02,453146.0,36.3463,36.3927,36.3463,36.3618,453146.0
2015-06-16 14:30:00,47.02,47.04,46.98,47.03,276055.0,36.3618,36.3773,36.3309,36.3695,276055.0
2015-06-16 15:00:00,47.03,47.06,46.99,47.03,292545.0,36.3695,36.3927,36.3386,36.3695,292545.0
2015-06-16 15:30:00,47.02,47.06,46.95,46.98,2174342.0,36.3618,36.3927,36.3077,36.3309,2174342.0
2015-06-17 09:30:00,47.16,47.25,47.11,47.13,1248676.0,36.4701,36.5397,36.4314,36.4469,1248676.0
2015-06-17 10:00:00,47.14,47.15,47.09,47.13,469903.0,36.4546,36.4623,36.4159,36.4469,469903.0
2015-06-17 10:30:00,47.12,47.15,47.08,47.12,700002.0,36.4391,36.4623,36.4082,36.4391,700002.0
2015-06-17 11:00:00,47.12,47.14,47.0,47.01,816722.0,36.4391,36.4546,36.3463,36.3541,816722.0
2015-06-17 11:30:00,47.01,47.02,46.92,46.97,702237.0,36.3541,36.3618,36.2845,36.3231,702237.0
2015-06-17 12:00:00,46.97,46.97,46.89,46.94,499418.0,36.3231,36.3231,36.2613,36.2999,499418.0
2015-06-17 12:30:00,46.93,46.93,46.81,46.83,479045.0,36.2922,36.2922,36.1994,36.2149,479045.0
2015-06-17 13:00:00,46.83,46.85,46.81,46.85,328217.0,36.2149,36.2303,36.1994,36.2303,328217.0
2015-06-17 13:30:00,46.84,46.98,46.83,46.94,738359.0,36.2226,36.3309,36.2149,36.2999,738359.0
2015-06-17 14:00:00,46.92,47.28,46.84,47.04,3015645.0,36.2845,36.5629,36.2226,36.3773,3015645.0
2015-06-17 14:30:00,47.03,47.39,47.03,47.26,1088398.0,36.3695,36.6479,36.3695,36.5474,1088398.0
2015-06-17 15:00:00,47.27,47.35,47.2,47.33,854108.0,36.5551,36.617,36.501,36.6015,854108.0
2015-06-17 15:30:00,47.33,47.34,47.12,47.14,1846691.0,36.6015,36.6093,36.4391,36.4546,1846691.0
2015-06-18 09:30:00,46.85,47.02,46.81,47.0,2054773.0,36.2303,36.3618,36.1994,36.3463,2054773.0
2015-06-18 10:00:00,47.0,47.14,46.97,47.04,1181107.0,36.3463,36.4546,36.3231,36.3773,1181107.0
2015-06-18 10:30:00,47.05,47.2,47.04,47.19,1021771.0,36.385,36.501,36.3773,36.4933,1021771.0
2015-06-18 11:00:00,47.19,47.25,47.16,47.23,623586.0,36.4933,36.5397,36.4701,36.5242,623586.0
2015-06-18 11:30:00,47.22,47.27,47.15,47.18,1070218.0,36.5165,36.5551,36.4623,36.4855,1070218.0
2015-06-18 12:00:00,47.18,47.27,47.16,47.23,1199951.0,36.4855,36.5551,36.4701,36.5242,1199951.0
2015-06-18 12:30:00,47.23,47.29,47.11,47.11,1037431.0,36.5242,36.5706,36.4314,36.4314,1037431.0
2015-06-18 13:00:00,47.11,47.14,47.05,47.1,804060.0,36.4314,36.4546,36.385,36.4237,804060.0
2015-06-18 13:30:00,47.11,47.12,47.06,47.12,323769.0,36.4314,36.4391,36.3927,36.4391,323769.0
2015-06-18 14:00:00,47.12,47.18,47.09,47.15,335731.0,36.4391,36.4855,36.4159,36.4623,335731.0
2015-06-18 14:30:00,47.15,47.23,47.15,47.21,418396.0,36.4623,36.5242,36.4623,36.5087,418396.0
2015-06-18 15:00:00,47.22,47.28,47.18,47.28,416149.0,36.5165,36.5629,36.4855,36.5629,416149.0
2015-06-18 15:30:00,47.27,47.3,47.19,47.23,2771870.0,36.5551,36.5783,36.4933,36.5242,2771870.0
2015-06-19 09:30:00,46.72,46.82,46.68,46.82,2284353.0,36.1298,36.2071,36.0989,36.2071,2284353.0
2015-06-19 10:00:00,46.82,46.97,46.81,46.96,1213920.0,36.2071,36.3231,36.1994,36.3154,1213920.0
2015-06-19 10:30:00,46.96,46.97,46.9,46.95,775579.0,36.3154,36.3231,36.269,36.3077,775579.0
2015-06-19 11:00:00,46.95,46.97,46.92,46.94,702756.0,36.3077,36.3231,36.2845,36.2999,702756.0
2015-06-19 11:30:00,46.94,46.98,46.87,46.94,2581539.0,36.2999,36.3309,36.2458,36.2999,2581539.0
2015-06-19 12:00:00,46.94,46.96,46.87,46.95,618192.0,36.2999,36.3154,36.2458,36.3077,618192.0
2015-06-19 12:30:00,46.96,46.98,46.92,46.97,404565.0,36.3154,36.3309,36.2845,36.3231,404565.0
2015-06-19 13:00:00,46.96,46.97,46.94,46.95,385979.0,36.3154,36.3231,36.2999,36.3077,385979.0
2015-06-19 13:30:00,46.95,46.99,46.95,46.98,366008.0,36.3077,36.3386,36.3077,36.3309,366008.0
2015-06-19 14:00:00,46.98,46.99,46.92,46.93,602242.0,36.3309,36.3386,36.2845,36.2922,602242.0
2015-06-19 14:30:00,46.93,46.94,46.82,46.83,878497.0,36.2922,36.2999,36.2071,36.2149,878497.0
2015-06-19 15:00:00,46.82,46.84,46.78,46.8,1282759.0,36.2071,36.2226,36.1762,36.1917,1282759.0
2015-06-19 15:30:00,46.8,46.86,46.77,46.78,2623079.0,36.1917,36.2381,36.1685,36.1762,2623079.0
2015-06-22 09:30:00,47.44,47.45,47.24,47.36,1531302.0,36.6866,36.6943,36.5319,36.6247,1531302.0
2015-06-22 10:00:00,47.37,47.45,47.28,47.42,1588610.0,36.6325,36.6943,36.5629,36.6711,1588610.0
2015-06-22 10:30:00,47.42,47.54,47.41,47.52,1305987.0,36.6711,36.7639,36.6634,36.7485,1305987.0
2015-06-22 11:00:00,47.51,47.62,47.49,47.55,1606531.0,36.7407,36.8258,36.7253,36.7717,1606531.0
2015-06-22 11:30:00,47.55,47.65,47.53,47.57,1077973.0,36.7717,36.849,36.7562,36.7871,1077973.0
2015-06-22 12:00:00,47.58,47.63,47.54,47.56,1170705.0,36.7949,36.8335,36.7639,36.7794,1170705.0
2015-06-22 12:30:00,47.56,47.58,47.53,47.58,161262.0,36.7794,36.7949,36.7562,36.7949,161262.0
2015-06-22 13:00:00,47.58,47.58,47.52,47.53,376035.0,36.7949,36.7949,36.7485,36.7562,376035.0
2015-06-22 13:30:00,47.53,47.54,47.48,47.53,352022.0,36.7562,36.7639,36.7175,36.7562,352022.0
2015-06-22 14:00:00,47.53,47.54,47.49,47.5,224415.0,36.7562,36.7639,36.7253,36.733,224415.0
2015-06-22 14:30:00,47.5,47.53,47.49,47.5,365121.0,36.733,36.7562,36.7253,36.733,365121.0
2015-06-22 15:00:00,47.5,47.51,47.43,47.47,947567.0,36.733,36.7407,36.6789,36.7098,947567.0
2015-06-22 15:30:00,47.47,47.47,47.34,47.4,1942961.0,36.7098,36.7098,36.6093,36.6557,1942961.0
2015-06-23 09:30:00,48.44,48.56,48.4,48.52,2226354.0,37.4599,37.5527,37.429,37.5218,2226354.0
2015-06-23 10:00:00,48.52,48.59,48.47,48.54,2260857.0,37.5218,37.5759,37.4831,37.5372,2260857.0
2015-06-23 10:30:00,48.53,48.57,48.49,48.52,1759933.0,37.5295,37.5604,37.4986,37.5218,1759933.0
2015-06-23 11:00:00,48.51,48.54,48.47,48.49,705823.0,37.514,37.5372,37.4831,37.4986,705823.0
2015-06-23 11:30:00,48.48,48.49,48.45,48.45,601199.0,37.4908,37.4986,37.4676,37.4676,601199.0
2015-06-23 12:00:00,48.45,48.46,48.39,48.44,709655.0,37.4676,37.4754,37.4212,37.4599,709655.0
2015-06-23 12:30:00,48.44,48.48,48.4,48.41,299645.0,37.4599,37.4908,37.429,37.4367,299645.0
2015-06-23 13:00:00,48.41,48.45,48.4,48.42,137818.0,37.4367,37.4676,37.429,37.4444,137818.0
2015-06-23 13:30:00,48.42,48.47,48.41,48.43,246247.0,37.4444,37.4831,37.4367,37.4522,246247.0
2015-06-23 14:00:00,48.43,48.46,48.41,48.46,331577.0,37.4522,37.4754,37.4367,37.4754,331577.0
2015-06-23 14:30:00,48.46,48.52,48.45,48.48,470753.0,37.4754,37.5218,37.4676,37.4908,470753.0
2015-06-23 15:00:00,48.47,48.5,48.45,48.47,592132.0,37.4831,37.5063,37.4676,37.4831,592132.0
2015-06-23 15:30:00,48.46,48.52,48.45,48.51,2234282.0,37.4754,37.5218,37.4676,37.514,2234282.0
2015-06-24 09:30:00,48.59,48.77,48.53,48.75,2341261.0,37.7696,37.9095,37.723,37.894,2341261.0
2015-06-24 10:00:00,48.75,48.77,48.66,48.72,1108406.0,37.894,37.9095,37.824,37.8707,1108406.0
2015-06-24 10:30:00,48.72,48.74,48.59,48.59,541826.0,37.8707,37.8862,37.7696,37.7696,541826.0
2015-06-24 11:00:00,48.59,48.6,48.45,48.45,1030429.0,37.7696,37.7774,37.6608,37.6608,1030429.0
2015-06-24 11:30:00,48.46,48.51,48.42,48.43,545149.0,37.6686,37.7074,37.6375,37.6452,545149.0
2015-06-24 12:00:00,48.43,48.47,48.37,48.4,868834.0,37.6452,37.6763,37.5986,37.6219,868834.0
2015-06-24 12:30:00,48.4,48.45,48.38,48.44,408402.0,37.6219,37.6608,37.6064,37.653,408402.0
2015-06-24 13:00:00,48.44,48.46,48.35,48.37,624618.0,37.653,37.6686,37.583,37.5986,624618.0
2015-06-24 13:30:00,48.36,48.37,48.28,48.36,424306.0,37.5908,37.5986,37.5286,37.5908,424306.0
2015-06-24 14:00:00,48.36,48.38,48.32,48.34,474175.0,37.5908,37.6064,37.5597,37.5753,474175.0
2015-06-24 14:30:00,48.34,48.39,48.33,48.36,381996.0,37.5753,37.6141,37.5675,37.5908,381996.0
2015-06-24 15:00:00,48.37,48.43,48.33,48.41,881944.0,37.5986,37.6452,37.5675,37.6297,881944.0
2015-06-24 15:30:00,48.41,48.43,48.33,48.35,1980129.0,37.6297,37.6452,37.5675,37.583,1980129.0
2015-06-25 09:30:00,47.9,47.91,47.58,47.65,3412294.0,37.2333,37.241,36.9845,37.0389,3412294.0
2015-06-25 10:00:00,47.65,47.69,47.59,47.66,810064.0,37.0389,37.07,36.9923,37.0467,810064.0
2015-06-25 10:30:00,47.66,47.69,47.62,47.66,598345.0,37.0467,37.07,37.0156,37.0467,598345.0
2015-06-25 11:00:00,47.66,47.68,47.62,47.66,1027427.0,37.0467,37.0623,37.0156,37.0467,1027427.0
2015-06-25 11:30:00,47.66,47.68,47.62,47.68,275786.0,37.0467,37.0623,37.0156,37.0623,275786.0
2015-06-25 12:00:00,47.67,47.68,47.62,47.64,183813.0,37.0545,37.0623,37.0156,37.0312,183813.0
2015-06-25 12:30:00,47.64,47.66,47.61,47.65,221193.0,37.0312,37.0467,37.0078,37.0389,221193.0
2015-06-25 13:00:00,47.66,47.68,47.64,47.65,203157.0,37.0467,37.0623,37.0312,37.0389,203157.0
2015-06-25 13:30:00,47.65,47.68,47.64,47.65,202742.0,37.0389,37.0623,37.0312,37.0389,202742.0
2015-06-25 14:00:00,47.65,47.66,47.6,47.61,689521.0,37.0389,37.0467,37.0001,37.0078,689521.0
2015-06-25 14:30:00,47.61,47.68,47.6,47.66,890315.0,37.0078,37.0623,37.0001,37.0467,890315.0
2015-06-25 15:00:00,47.66,47.7,47.64,47.65,543125.0,37.0467,37.0778,37.0312,37.0389,543125.0
2015-06-25 15:30:00,47.66,47.66,47.53,47.55,2312294.0,37.0467,37.0467,36.9457,36.9612,2312294.0
2015-06-26 09:30:00,46.54,46.7,46.45,46.68,2880894.0,36.1761,36.3005,36.1062,36.2849,2880894.0
2015-06-26 10:00:00,46.67,46.81,46.67,46.8,1094940.0,36.2772,36.386,36.2772,36.3782,1094940.0
2015-06-26 10:30:00,46.8,46.81,46.64,46.66,682957.0,36.3782,36.386,36.2538,36.2694,682957.0
2015-06-26 11:00:00,46.65,46.75,46.65,46.73,708712.0,36.2616,36.3394,36.2616,36.3238,708712.0
2015-06-26 11:30:00,46.73,46.74,46.67,46.7,616075.0,36.3238,36.3316,36.2772,36.3005,616075.0
2015-06-26 12:00:00,46.7,46.71,46.61,46.62,769930.0,36.3005,36.3083,36.2305,36.2383,769930.0
2015-06-26 12:30:00,46.61,46.62,46.41,46.41,1344633.0,36.2305,36.2383,36.0751,36.0751,1344633.0
2015-06-26 13:00:00,46.41,46.43,46.27,46.33,1697065.0,36.0751,36.0906,35.9662,36.0129,1697065.0
2015-06-26 13:30:00,46.33,46.34,46.22,46.23,1067592.0,36.0129,36.0207,35.9274,35.9351,1067592.0
2015-06-26 14:00:00,46.23,46.34,46.23,46.33,645988.0,35.9351,36.0207,35.9351,36.0129,645988.0
2015-06-26 14:30:00,46.33,46.35,46.24,46.29,822377.0,36.0129,36.0284,35.9429,35.9818,822377.0
2015-06-26 15:00:00,46.28,46.35,46.25,46.25,1477371.0,35.974,36.0284,35.9507,35.9507,1477371.0
2015-06-26 15:30:00,46.25,46.26,46.16,46.24,4749551.0,35.9507,35.9585,35.8807,35.9429,4749551.0
2015-06-29 09:30:00,45.44,45.67,45.32,45.56,3751849.0,35.3211,35.4999,35.2278,35.4143,3751849.0
2015-06-29 10:00:00,45.56,45.64,45.43,45.45,2327759.0,35.4143,35.4765,35.3133,35.3288,2327759.0
2015-06-29 10:30:00,45.45,45.47,45.36,45.38,1135129.0,35.3288,35.3444,35.2589,35.2744,1135129.0
2015-06-29 11:00:00,45.38,45.4,45.26,45.28,2133701.0,35.2744,35.29,35.1812,35.1967,2133701.0
2015-06-29 11:30:00,45.28,45.29,45.17,45.22,1468368.0,35.1967,35.2045,35.1112,35.1501,1468368.0
2015-06-29 12:00:00,45.23,45.31,45.2,45.29,1163722.0,35.1578,35.22,35.1345,35.2045,1163722.0
2015-06-29 12:30:00,45.29,45.36,45.25,45.31,926796.0,35.2045,35.2589,35.1734,35.22,926796.0
2015-06-29 13:00:00,45.32,45.32,45.23,45.27,592066.0,35.2278,35.2278,35.1578,35.1889,592066.0
2015-06-29 13:30:00,45.28,45.34,45.24,45.26,652151.0,35.1967,35.2433,35.1656,35.1812,652151.0
2015-06-29 14:00:00,45.27,45.28,45.2,45.25,735653.0,35.1889,35.1967,35.1345,35.1734,735653.0
2015-06-29 14:30:00,45.25,45.3,45.16,45.24,1327204.0,35.1734,35.2122,35.1034,35.1656,1327204.0
2015-06-29 15:00:00,45.25,45.27,45.17,45.17,921991.0,35.1734,35.1889,35.1112,35.1112,921991.0
2015-06-29 15:30:00,45.18,45.21,44.98,45.01,3752649.0,35.119,35.1423,34.9635,34.9868,3752649.0
2015-06-30 09:30:00,46.22,46.25,45.93,45.94,2466119.0,35.9274,35.9507,35.702,35.7097,2466119.0
2015-06-30 10:00:00,45.93,46.02,45.9,46.0,1248903.0,35.702,35.7719,35.6786,35.7564,1248903.0
2015-06-30 10:30:00,46.0,46.0,45.89,45.94,768150.0,35.7564,35.7564,35.6709,35.7097,768150.0
2015-06-30 11:00:00,45.95,46.0,45.85,45.86,1475779.0,35.7175,35.7564,35.6398,35.6475,1475779.0
2015-06-30 11:30:00,45.85,45.88,45.78,45.79,1157311.0,35.6398,35.6631,35.5854,35.5931,1157311.0
2015-06-30 12:00:00,45.79,45.86,45.76,45.77,1438026.0,35.5931,35.6475,35.5698,35.5776,1438026.0
2015-06-30 12:30:00,45.77,45.94,45.75,45.94,1113904.0,35.5776,35.7097,35.562,35.7097,1113904.0
2015-06-30 13:00:00,45.94,45.95,45.88,45.95,1017492.0,35.7097,35.7175,35.6631,35.7175,1017492.0
2015-06-30 13:30:00,45.95,46.17,45.93,46.15,1477396.0,35.7175,35.8885,35.702,35.873,1477396.0
2015-06-30 14:00:00,46.15,46.24,46.06,46.08,1147352.0,35.873,35.9429,35.803,35.8186,1147352.0
2015-06-30 14:30:00,46.08,46.09,45.99,45.99,940807.0,35.8186,35.8263,35.7486,35.7486,940807.0
2015-06-30 15:00:00,46.0,46.02,45.93,45.96,1660509.0,35.7564,35.7719,35.702,35.7253,1660509.0
2015-06-30 15:30:00,45.96,46.13,45.95,46.09,2773650.0,35.7253,35.8574,35.7175,35.8263,2773650.0
2015-07-01 09:30:00,45.7,46.0,45.67,45.87,2327054.0,35.5232,35.7564,35.4999,35.6553,2327054.0
2015-07-01 10:00:00,45.86,46.06,45.83,45.99,2459216.0,35.6475,35.803,35.6242,35.7486,2459216.0
2015-07-01 10:30:00,45.99,46.0,45.76,45.84,1536619.0,35.7486,35.7564,35.5698,35.632,1536619.0
2015-07-01 11:00:00,45.84,45.85,45.77,45.83,681145.0,35.632,35.6398,35.5776,35.6242,681145.0
2015-07-01 11:30:00,45.84,45.84,45.64,45.64,762255.0,35.632,35.632,35.4765,35.4765,762255.0
2015-07-01 12:00:00,45.64,45.68,45.6,45.65,819788.0,35.4765,35.5076,35.4454,35.4843,819788.0
2015-07-01 12:30:00,45.65,45.67,45.6,45.61,897577.0,35.4843,35.4999,35.4454,35.4532,897577.0
2015-07-01 13:00:00,45.61,45.62,45.5,45.54,1060711.0,35.4532,35.461,35.3677,35.3988,1060711.0
2015-07-01 13:30:00,45.54,45.67,45.53,45.57,486901.0,35.3988,35.4999,35.391,35.4221,486901.0
2015-07-01 14:00:00,45.58,45.63,45.55,45.57,420216.0,35.4299,35.4688,35.4066,35.4221,420216.0
2015-07-01 14:30:00,45.57,45.64,45.55,45.59,385616.0,35.4221,35.4765,35.4066,35.4377,385616.0
2015-07-01 15:00:00,45.59,45.71,45.59,45.7,878433.0,35.4377,35.5309,35.4377,35.5232,878433.0
2015-07-01 15:30:00,45.7,45.78,45.65,45.76,2176622.0,35.5232,35.5854,35.4843,35.5698,2176622.0
2015-07-02 09:30:00,46.02,46.34,45.99,46.22,2589568.0,35.7719,36.0207,35.7486,35.9274,2589568.0
2015-07-02 10:00:00,46.22,46.26,46.09,46.09,1453874.0,35.9274,35.9585,35.8263,35.8263,1453874.0
2015-07-02 10:30:00,46.09,46.11,46.05,46.07,817615.0,35.8263,35.8419,35.7952,35.8108,817615.0
2015-07-02 11:00:00,46.07,46.07,45.96,45.97,1395499.0,35.8108,35.8108,35.7253,35.733,1395499.0
2015-07-02 11:30:00,45.97,46.0,45.95,45.96,420932.0,35.733,35.7564,35.7175,35.7253,420932.0
2015-07-02 12:00:00,45.96,46.0,45.85,45.86,667605.0,35.7253,35.7564,35.6398,35.6475,667605.0
2015-07-02 12:30:00,45.86,45.9,45.79,45.8,746323.0,35.6475,35.6786,35.5931,35.6009,746323.0
2015-07-02 13:00:00,45.8,45.87,45.78,45.84,473838.0,35.6009,35.6553,35.5854,35.632,473838.0
2015-07-02 13:30:00,45.84,45.88,45.8,45.81,626921.0,35.632,35.6631,35.6009,35.6087,626921.0
2015-07-02 14:00:00,45.8,45.84,45.78,45.78,223284.0,35.6009,35.632,35.5854,35.5854,223284.0
2015-07-02 14:30:00,45.78,45.83,45.73,45.8,922912.0,35.5854,35.6242,35.5465,35.6009,922912.0
2015-07-02 15:00:00,45.8,45.81,45.73,45.79,678696.0,35.6009,35.6087,35.5465,35.5931,678696.0
2015-07-02 15:30:00,45.79,45.84,45.76,45.81,1464782.0,35.5931,35.632,35.5698,35.6087,1464782.0
2015-07-06 09:30:00,43.93,44.06,43.85,44.03,4907683.0,34.1473,34.2484,34.0851,34.2251,4907683.0
2015-07-06 10:00:00,44.02,44.2,43.99,44.11,2484055.0,34.2173,34.3572,34.194,34.2872,2484055.0
2015-07-06 10:30:00,44.12,44.33,44.12,44.3,1936408.0,34.295,34.4583,34.295,34.4349,1936408.0
2015-07-06 11:00:00,44.3,44.32,44.12,44.13,1256121.0,34.4349,34.4505,34.295,34.3028,1256121.0
2015-07-06 11:30:00,44.14,44.17,44.04,44.07,1027555.0,34.3106,34.3339,34.2328,34.2562,1027555.0
2015-07-06 12:00:00,44.07,44.08,43.98,44.0,1544213.0,34.2562,34.2639,34.1862,34.2017,1544213.0
2015-07-06 12:30:00,44.01,44.01,43.94,43.97,1011029.0,34.2095,34.2095,34.1551,34.1784,1011029.0
2015-07-06 13:00:00,43.98,44.01,43.89,43.89,785367.0,34.1862,34.2095,34.1162,34.1162,785367.0
2015-07-06 13:30:00,43.9,43.9,43.73,43.73,1347538.0,34.124,34.124,33.9919,33.9919,1347538.0
2015-07-06 14:00:00,43.73,43.75,43.63,43.64,1828125.0,33.9919,34.0074,33.9141,33.9219,1828125.0
2015-07-06 14:30:00,43.65,43.69,43.6,43.67,1365388.0,33.9297,33.9608,33.8908,33.9452,1365388.0
2015-07-06 15:00:00,43.66,44.29,43.64,43.73,1229768.0,33.9375,34.4272,33.9219,33.9919,1229768.0
2015-07-06 15:30:00,43.73,43.88,43.72,43.83,5041189.0,33.9919,34.1085,33.9841,34.0696,5041189.0
2015-07-07 09:30:00,41.52,41.68,41.24,41.43,10024549.0,32.274,32.3984,32.0564,32.204,10024549.0
2015-07-07 10:00:00,41.43,41.46,41.08,41.09,5297091.0,32.204,32.2274,31.932,31.9398,5297091.0
2015-07-07 10:30:00,41.09,41.1,40.76,40.95,9591225.0,31.9398,31.9475,31.6832,31.8309,9591225.0
2015-07-07 11:00:00,40.96,41.02,40.76,40.86,5399773.0,31.8387,31.8854,31.6832,31.761,5399773.0
2015-07-07 11:30:00,40.86,41.19,40.71,41.09,5805557.0,31.761,32.0175,31.6444,31.9398,5805557.0
2015-07-07 12:00:00,41.09,41.29,41.08,41.24,3926507.0,31.9398,32.0952,31.932,32.0564,3926507.0
2015-07-07 12:30:00,41.23,41.58,41.23,41.51,3830922.0,32.0486,32.3206,32.0486,32.2662,3830922.0
2015-07-07 13:00:00,41.51,41.62,41.36,41.62,4027146.0,32.2662,32.3517,32.1496,32.3517,4027146.0
2015-07-07 13:30:00,41.62,41.86,41.55,41.64,3748068.0,32.3517,32.5383,32.2973,32.3673,3748068.0
2015-07-07 14:00:00,41.64,41.77,41.41,41.55,3282104.0,32.3673,32.4683,32.1885,32.2973,3282104.0
2015-07-07 14:30:00,41.54,41.89,41.54,41.85,3766258.0,32.2896,32.5616,32.2896,32.5305,3766258.0
2015-07-07 15:00:00,41.85,41.94,41.66,41.91,5092743.0,32.5305,32.6005,32.3828,32.5772,5092743.0
2015-07-07 15:30:00,41.91,42.07,41.81,41.96,7963846.0,32.5772,32.7015,32.4994,32.616,7963846.0
2015-07-08 09:30:00,39.67,40.17,39.61,39.91,14814021.0,30.836,31.2246,30.7893,31.0225,14814021.0
2015-07-08 10:00:00,39.9,40.0,39.75,39.94,6100451.0,31.0148,31.0925,30.8982,31.0459,6100451.0
2015-07-08 10:30:00,39.93,40.14,39.78,40.1,5583461.0,31.0381,31.2013,30.9215,31.1702,5583461.0
2015-07-08 11:00:00,40.1,40.15,39.97,39.97,5342417.0,31.1702,31.2091,31.0692,31.0692,5342417.0
2015-07-08 11:30:00,39.98,40.04,39.81,39.85,4168126.0,31.0769,31.1236,30.9448,30.9759,4168126.0
2015-07-08 12:00:00,39.85,39.91,39.71,39.84,2782766.0,30.9759,31.0225,30.8671,30.9681,2782766.0
2015-07-08 12:30:00,39.84,39.86,39.61,39.85,2566202.0,30.9681,30.9837,30.7893,30.9759,2566202.0
2015-07-08 13:00:00,39.85,39.86,39.71,39.83,1771547.0,30.9759,30.9837,30.8671,30.9603,1771547.0
2015-07-08 13:30:00,39.83,39.83,39.66,39.67,1792754.0,30.9603,30.9603,30.8282,30.836,1792754.0
2015-07-08 14:00:00,39.67,39.68,39.33,39.34,4522675.0,30.836,30.8438,30.5717,30.5795,4522675.0
2015-07-08 14:30:00,39.34,39.36,38.96,39.07,8719216.0,30.5795,30.595,30.2841,30.3696,8719216.0
2015-07-08 15:00:00,39.08,39.22,38.91,38.93,9970949.0,30.3774,30.4862,30.2452,30.2608,9970949.0
2015-07-08 15:30:00,38.92,39.15,38.88,38.93,12393890.0,30.253,30.4318,30.2219,30.2608,12393890.0
2015-07-09 09:30:00,41.35,41.47,41.1,41.34,9698505.0,32.1419,32.2351,31.9475,32.1341,9698505.0
2015-07-09 10:00:00,41.34,41.41,40.99,41.0,4706356.0,32.1341,32.1885,31.862,31.8698,4706356.0
2015-07-09 10:30:00,40.99,41.24,40.99,41.2,3845460.0,31.862,32.0564,31.862,32.0253,3845460.0
2015-07-09 11:00:00,41.2,41.22,41.08,41.1,2111151.0,32.0253,32.0408,31.932,31.9475,2111151.0
2015-07-09 11:30:00,41.09,41.15,40.91,40.93,1979302.0,31.9398,31.9864,31.7998,31.8154,1979302.0
2015-07-09 12:00:00,40.93,40.99,40.86,40.95,1726588.0,31.8154,31.862,31.761,31.8309,1726588.0
2015-07-09 12:30:00,40.95,41.04,40.86,41.01,1812454.0,31.8309,31.9009,31.761,31.8776,1812454.0
2015-07-09 13:00:00,41.01,41.03,40.81,40.84,1378809.0,31.8776,31.8931,31.7221,31.7454,1378809.0
2015-07-09 13:30:00,40.85,40.88,40.79,40.87,1432912.0,31.7532,31.7765,31.7066,31.7688,1432912.0
2015-07-09 14:00:00,40.86,40.92,40.84,40.87,2154100.0,31.761,31.8076,31.7454,31.7688,2154100.0
2015-07-09 14:30:00,40.87,40.93,40.83,40.9,1472359.0,31.7688,31.8154,31.7377,31.7921,1472359.0
2015-07-09 15:00:00,40.91,41.0,40.88,40.89,1404423.0,31.7998,31.8698,31.7765,31.7843,1404423.0
2015-07-09 15:30:00,40.89,40.98,40.83,40.91,6078284.0,31.7843,31.8543,31.7377,31.7998,6078284.0
2015-07-10 09:30:00,42.8,42.83,42.15,42.2,11643697.0,33.269,33.2923,32.7637,32.8026,11643697.0
2015-07-10 10:00:00,42.21,42.49,42.2,42.32,5945289.0,32.8104,33.028,32.8026,32.8959,5945289.0
2015-07-10 10:30:00,42.32,42.5,42.24,42.48,2678827.0,32.8959,33.0358,32.8337,33.0202,2678827.0
2015-07-10 11:00:00,42.48,42.59,42.46,42.49,2698652.0,33.0202,33.1057,33.0047,33.028,2698652.0
2015-07-10 11:30:00,42.5,42.67,42.46,42.52,1823801.0,33.0358,33.1679,33.0047,33.0513,1823801.0
2015-07-10 12:00:00,42.52,42.67,42.5,42.64,1227597.0,33.0513,33.1679,33.0358,33.1446,1227597.0
2015-07-10 12:30:00,42.64,42.65,42.45,42.56,1491222.0,33.1446,33.1524,32.9969,33.0824,1491222.0
2015-07-10 13:00:00,42.56,42.59,42.42,42.51,1400208.0,33.0824,33.1057,32.9736,33.0435,1400208.0
2015-07-10 13:30:00,42.51,42.58,42.44,42.57,1079180.0,33.0435,33.098,32.9891,33.0902,1079180.0
2015-07-10 14:00:00,42.57,42.61,42.5,42.51,1191306.0,33.0902,33.1213,33.0358,33.0435,1191306.0
2015-07-10 14:30:00,42.51,42.63,42.51,42.6,1299829.0,33.0435,33.1368,33.0435,33.1135,1299829.0
2015-07-10 15:00:00,42.6,42.77,42.59,42.73,2812770.0,33.1135,33.2456,33.1057,33.2146,2812770.0
2015-07-10 15:30:00,42.73,42.83,42.68,42.77,7898127.0,33.2146,33.2923,33.1757,33.2456,7898127.0
2015-07-13 09:30:00,43.16,43.21,42.97,43.15,4638043.0,33.5488,33.5877,33.4011,33.541,4638043.0
2015-07-13 10:00:00,43.15,43.18,42.95,42.98,2048720.0,33.541,33.5643,33.3856,33.4089,2048720.0
2015-07-13 10:30:00,42.98,43.09,42.91,43.02,1924976.0,33.4089,33.4944,33.3545,33.44,1924976.0
2015-07-13 11:00:00,43.02,43.07,42.94,43.03,2998389.0,33.44,33.4788,33.3778,33.4477,2998389.0
2015-07-13 11:30:00,43.03,43.07,42.92,42.96,1052892.0,33.4477,33.4788,33.3622,33.3933,1052892.0
2015-07-13 12:00:00,42.96,43.01,42.9,42.93,645365.0,33.3933,33.4322,33.3467,33.37,645365.0
2015-07-13 12:30:00,42.93,42.98,42.92,42.92,513230.0,33.37,33.4089,33.3622,33.3622,513230.0
2015-07-13 13:00:00,42.92,42.98,42.92,42.96,399532.0,33.3622,33.4089,33.3622,33.3933,399532.0
2015-07-13 13:30:00,42.96,43.01,42.93,42.96,614177.0,33.3933,33.4322,33.37,33.3933,614177.0
2015-07-13 14:00:00,42.96,42.97,42.91,42.97,786196.0,33.3933,33.4011,33.3545,33.4011,786196.0
2015-07-13 14:30:00,42.97,42.99,42.83,42.89,1286295.0,33.4011,33.4167,33.2923,33.3389,1286295.0
2015-07-13 15:00:00,42.88,42.93,42.8,42.88,1980770.0,33.3312,33.37,33.269,33.3312,1980770.0
2015-07-13 15:30:00,42.88,42.94,42.84,42.92,3621150.0,33.3312,33.3778,33.3001,33.3622,3621150.0
2015-07-14 09:30:00,42.41,42.6,42.34,42.53,2631656.0,32.9658,33.1135,32.9114,33.0591,2631656.0
2015-07-14 10:00:00,42.53,42.63,42.52,42.62,557230.0,33.0591,33.1368,33.0513,33.1291,557230.0
2015-07-14 10:30:00,42.62,42.67,42.6,42.64,805312.0,33.1291,33.1679,33.1135,33.1446,805312.0
2015-07-14 11:00:00,42.64,42.69,42.63,42.68,811693.0,33.1446,33.1835,33.1368,33.1757,811693.0
2015-07-14 11:30:00,42.68,42.71,42.65,42.7,846261.0,33.1757,33.199,33.1524,33.1912,846261.0
2015-07-14 12:00:00,42.7,42.71,42.64,42.66,287216.0,33.1912,33.199,33.1446,33.1601,287216.0
2015-07-14 12:30:00,42.66,42.67,42.55,42.62,681696.0,33.1601,33.1679,33.0746,33.1291,681696.0
2015-07-14 13:00:00,42.61,42.69,42.6,42.68,574277.0,33.1213,33.1835,33.1135,33.1757,574277.0
2015-07-14 13:30:00,42.68,42.69,42.6,42.66,517903.0,33.1757,33.1835,33.1135,33.1601,517903.0
2015-07-14 14:00:00,42.66,42.68,42.6,42.66,714494.0,33.1601,33.1757,33.1135,33.1601,714494.0
2015-07-14 14:30:00,42.66,42.69,42.64,42.68,346365.0,33.1601,33.1835,33.1446,33.1757,346365.0
2015-07-14 15:00:00,42.68,42.78,42.67,42.72,1484617.0,33.1757,33.2534,33.1679,33.2068,1484617.0
2015-07-14 15:30:00,42.72,42.77,42.7,42.71,2143727.0,33.2068,33.2456,33.1912,33.199,2143727.0
2015-07-15 09:30:00,42.17,42.25,42.01,42.07,4004827.0,32.7793,32.8414,32.6549,32.7015,4004827.0
2015-07-15 10:00:00,42.07,42.14,42.01,42.06,1784556.0,32.7015,32.7559,32.6549,32.6938,1784556.0
2015-07-15 10:30:00,42.06,42.13,42.05,42.08,854218.0,32.6938,32.7482,32.686,32.7093,854218.0
2015-07-15 11:00:00,42.08,42.11,42.05,42.09,975582.0,32.7093,32.7326,32.686,32.7171,975582.0
2015-07-15 11:30:00,42.09,42.11,41.94,41.97,1199800.0,32.7171,32.7326,32.6005,32.6238,1199800.0
2015-07-15 12:00:00,41.97,42.0,41.91,41.95,1141853.0,32.6238,32.6471,32.5772,32.6083,1141853.0
2015-07-15 12:30:00,41.94,41.99,41.93,41.95,914233.0,32.6005,32.6393,32.5927,32.6083,914233.0
2015-07-15 13:00:00,41.95,42.01,41.93,41.94,562926.0,32.6083,32.6549,32.5927,32.6005,562926.0
2015-07-15 13:30:00,41.94,41.99,41.88,41.89,1043464.0,32.6005,32.6393,32.5538,32.5616,1043464.0
2015-07-15 14:00:00,41.9,41.92,41.86,41.91,1310468.0,32.5694,32.5849,32.5383,32.5772,1310468.0
2015-07-15 14:30:00,41.9,41.91,41.71,41.78,1727410.0,32.5694,32.5772,32.4217,32.4761,1727410.0
2015-07-15 15:00:00,41.78,41.84,41.7,41.78,2777961.0,32.4761,32.5227,32.4139,32.4761,2777961.0
2015-07-15 15:30:00,41.78,41.82,41.7,41.73,6053244.0,32.4761,32.5072,32.4139,32.4372,6053244.0
2015-07-16 09:30:00,42.31,42.37,42.21,42.3,2247171.0,32.8881,32.9347,32.8104,32.8803,2247171.0
2015-07-16 10:00:00,42.31,42.38,42.28,42.38,1514622.0,32.8881,32.9425,32.8648,32.9425,1514622.0
2015-07-16 10:30:00,42.38,42.43,42.32,42.4,1080890.0,32.9425,32.9814,32.8959,32.958,1080890.0
2015-07-16 11:00:00,42.4,42.43,42.38,42.41,671220.0,32.958,32.9814,32.9425,32.9658,671220.0
2015-07-16 11:30:00,42.42,42.48,42.41,42.46,642701.0,32.9736,33.0202,32.9658,33.0047,642701.0
2015-07-16 12:00:00,42.46,42.47,42.41,42.43,586998.0,33.0047,33.0125,32.9658,32.9814,586998.0
2015-07-16 12:30:00,42.43,42.44,42.3,42.31,735602.0,32.9814,32.9891,32.8803,32.8881,735602.0
2015-07-16 13:00:00,42.31,42.39,42.3,42.37,365991.0,32.8881,32.9503,32.8803,32.9347,365991.0
2015-07-16 13:30:00,42.37,42.38,42.32,42.32,499624.0,32.9347,32.9425,32.8959,32.8959,499624.0
2015-07-16 14:00:00,42.32,42.45,42.32,42.44,829076.0,32.8959,32.9969,32.8959,32.9891,829076.0
2015-07-16 14:30:00,42.44,42.48,42.43,42.45,669548.0,32.9891,33.0202,32.9814,32.9969,669548.0
2015-07-16 15:00:00,42.45,42.55,42.44,42.53,658397.0,32.9969,33.0746,32.9891,33.0591,658397.0
2015-07-16 15:30:00,42.54,42.56,42.49,42.54,2708372.0,33.0669,33.0824,33.028,33.0669,2708372.0
2015-07-17 09:30:00,42.93,42.95,42.73,42.83,2010068.0,33.37,33.3856,33.2146,33.2923,2010068.0
2015-07-17 10:00:00,42.83,42.83,42.68,42.78,866958.0,33.2923,33.2923,33.1757,33.2534,866958.0
2015-07-17 10:30:00,42.77,42.85,42.73,42.82,887065.0,33.2456,33.3078,33.2146,33.2845,887065.0
2015-07-17 11:00:00,42.83,42.85,42.77,42.79,434574.0,33.2923,33.3078,33.2456,33.2612,434574.0
2015-07-17 11:30:00,42.79,42.88,42.79,42.82,861120.0,33.2612,33.3312,33.2612,33.2845,861120.0
2015-07-17 12:00:00,42.81,42.89,42.79,42.88,355086.0,33.2767,33.3389,33.2612,33.3312,355086.0
2015-07-17 12:30:00,42.88,42.92,42.84,42.89,335126.0,33.3312,33.3622,33.3001,33.3389,335126.0
2015-07-17 13:00:00,42.89,42.91,42.85,42.89,363212.0,33.3389,33.3545,33.3078,33.3389,363212.0
2015-07-17 13:30:00,42.89,42.9,42.86,42.87,235616.0,33.3389,33.3467,33.3156,33.3234,235616.0
2015-07-17 14:00:00,42.86,42.97,42.84,42.93,1545828.0,33.3156,33.4011,33.3001,33.37,1545828.0
2015-07-17 14:30:00,42.94,42.94,42.87,42.91,630417.0,33.3778,33.3778,33.3234,33.3545,630417.0
2015-07-17 15:00:00,42.91,42.91,42.81,42.84,898939.0,33.3545,33.3545,33.2767,33.3001,898939.0
2015-07-17 15:30:00,42.84,42.86,42.79,42.84,2433104.0,33.3001,33.3156,33.2612,33.3001,2433104.0
2015-07-20 09:30:00,42.57,42.6,42.35,42.37,1584014.0,33.0902,33.1135,32.9192,32.9347,1584014.0
2015-07-20 10:00:00,42.37,42.52,42.35,42.5,953474.0,32.9347,33.0513,32.9192,33.0358,953474.0
2015-07-20 10:30:00,42.49,42.63,42.47,42.63,1024471.0,33.028,33.1368,33.0125,33.1368,1024471.0
2015-07-20 11:00:00,42.62,42.68,42.61,42.63,832707.0,33.1291,33.1757,33.1213,33.1368,832707.0
2015-07-20 11:30:00,42.64,42.72,42.6,42.71,951667.0,33.1446,33.2068,33.1135,33.199,951667.0
2015-07-20 12:00:00,42.71,42.73,42.67,42.68,319449.0,33.199,33.2146,33.1679,33.1757,319449.0
2015-07-20 12:30:00,42.68,42.75,42.67,42.72,491617.0,33.1757,33.2301,33.1679,33.2068,491617.0
2015-07-20 13:00:00,42.71,42.72,42.66,42.69,237545.0,33.199,33.2068,33.1601,33.1835,237545.0
2015-07-20 13:30:00,42.68,42.72,42.65,42.67,332369.0,33.1757,33.2068,33.1524,33.1679,332369.0
2015-07-20 14:00:00,42.67,42.75,42.66,42.72,254893.0,33.1679,33.2301,33.1601,33.2068,254893.0
2015-07-20 14:30:00,42.72,42.73,42.65,42.66,477013.0,33.2068,33.2146,33.1524,33.1601,477013.0
2015-07-20 15:00:00,42.66,42.67,42.56,42.59,974645.0,33.1601,33.1679,33.0824,33.1057,974645.0
2015-07-20 15:30:00,42.59,42.64,42.56,42.58,1379875.0,33.1057,33.1446,33.0824,33.098,1379875.0
2015-07-21 09:30:00,42.96,43.07,42.93,43.04,1758497.0,33.3933,33.4788,33.37,33.4555,1758497.0
2015-07-21 10:00:00,43.04,43.04,42.95,43.01,1066474.0,33.4555,33.4555,33.3856,33.4322,1066474.0
2015-07-21 10:30:00,43.0,43.02,42.86,42.92,1353506.0,33.4244,33.44,33.3156,33.3622,1353506.0
2015-07-21 11:00:00,42.92,42.93,42.85,42.88,802220.0,33.3622,33.37,33.3078,33.3312,802220.0
2015-07-21 11:30:00,42.88,42.94,42.86,42.94,532425.0,33.3312,33.3778,33.3156,33.3778,532425.0
2015-07-21 12:00:00,42.94,42.99,42.89,42.91,556411.0,33.3778,33.4167,33.3389,33.3545,556411.0
2015-07-21 12:30:00,42.91,42.93,42.82,42.87,413033.0,33.3545,33.37,33.2845,33.3234,413033.0
2015-07-21 13:00:00,42.87,42.87,42.78,42.82,368236.0,33.3234,33.3234,33.2534,33.2845,368236.0
2015-07-21 13:30:00,42.82,42.85,42.76,42.77,609566.0,33.2845,33.3078,33.2379,33.2456,609566.0
2015-07-21 14:00:00,42.76,42.81,42.71,42.8,656834.0,33.2379,33.2767,33.199,33.269,656834.0
2015-07-21 14:30:00,42.8,42.81,42.74,42.77,584346.0,33.269,33.2767,33.2223,33.2456,584346.0
2015-07-21 15:00:00,42.76,42.78,42.71,42.73,882309.0,33.2379,33.2534,33.199,33.2146,882309.0
2015-07-21 15:30:00,42.73,42.81,42.72,42.77,2637098.0,33.2146,33.2767,33.2068,33.2456,2637098.0
2015-07-22 09:30:00,42.35,42.46,42.3,42.43,1627026.0,32.9192,33.0047,32.8803,32.9814,1627026.0
2015-07-22 10:00:00,42.43,42.49,42.39,42.43,620505.0,32.9814,33.028,32.9503,32.9814,620505.0
2015-07-22 10:30:00,42.43,42.46,42.29,42.45,888024.0,32.9814,33.0047,32.8725,32.9969,888024.0
2015-07-22 11:00:00,42.45,42.46,42.35,42.37,1067391.0,32.9969,33.0047,32.9192,32.9347,1067391.0
2015-07-22 11:30:00,42.36,42.41,42.35,42.41,502136.0,32.9269,32.9658,32.9192,32.9658,502136.0
2015-07-22 12:00:00,42.41,42.44,42.34,42.4,304626.0,32.9658,32.9891,32.9114,32.958,304626.0
2015-07-22 12:30:00,42.4,42.46,42.39,42.44,663698.0,32.958,33.0047,32.9503,32.9891,663698.0
2015-07-22 13:00:00,42.44,42.48,42.41,42.46,230782.0,32.9891,33.0202,32.9658,33.0047,230782.0
2015-07-22 13:30:00,42.45,42.46,42.32,42.41,522327.0,32.9969,33.0047,32.8959,32.9658,522327.0
2015-07-22 14:00:00,42.4,42.44,42.37,42.43,298750.0,32.958,32.9891,32.9347,32.9814,298750.0
2015-07-22 14:30:00,42.43,42.45,42.4,42.45,449932.0,32.9814,32.9969,32.958,32.9969,449932.0
2015-07-22 15:00:00,42.45,42.45,42.28,42.34,882448.0,32.9969,32.9969,32.8648,32.9114,882448.0
2015-07-22 15:30:00,42.34,42.35,42.25,42.31,2883934.0,32.9114,32.9192,32.8414,32.8881,2883934.0
2015-07-23 09:30:00,42.63,42.68,42.48,42.52,1636299.0,33.1368,33.1757,33.0202,33.0513,1636299.0
2015-07-23 10:00:00,42.53,42.63,42.51,42.61,704078.0,33.0591,33.1368,33.0435,33.1213,704078.0
2015-07-23 10:30:00,42.61,42.63,42.54,42.57,963265.0,33.1213,33.1368,33.0669,33.0902,963265.0
2015-07-23 11:00:00,42.57,42.57,42.49,42.53,368395.0,33.0902,33.0902,33.028,33.0591,368395.0
2015-07-23 11:30:00,42.52,42.53,42.46,42.48,1120782.0,33.0513,33.0591,33.0047,33.0202,1120782.0
2015-07-23 12:00:00,42.47,42.5,42.35,42.37,1105067.0,33.0125,33.0358,32.9192,32.9347,1105067.0
2015-07-23 12:30:00,42.37,42.42,42.29,42.33,1176792.0,32.9347,32.9736,32.8725,32.9036,1176792.0
2015-07-23 13:00:00,42.34,42.39,42.33,42.36,393021.0,32.9114,32.9503,32.9036,32.9269,393021.0
2015-07-23 13:30:00,42.36,42.46,42.31,42.44,751562.0,32.9269,33.0047,32.8881,32.9891,751562.0
2015-07-23 14:00:00,42.44,42.44,42.37,42.41,353159.0,32.9891,32.9891,32.9347,32.9658,353159.0
2015-07-23 14:30:00,42.41,42.41,42.31,42.34,671522.0,32.9658,32.9658,32.8881,32.9114,671522.0
2015-07-23 15:00:00,42.33,42.34,42.25,42.32,1134470.0,32.9036,32.9114,32.8414,32.8959,1134470.0
2015-07-23 15:30:00,42.32,42.33,42.23,42.31,3242263.0,32.8959,32.9036,32.8259,32.8881,3242263.0
2015-07-24 09:30:00,42.15,42.17,41.98,42.05,1909813.0,32.7637,32.7793,32.6316,32.686,1909813.0
2015-07-24 10:00:00,42.05,42.05,41.93,41.95,2180690.0,32.686,32.686,32.5927,32.6083,2180690.0
2015-07-24 10:30:00,41.95,41.99,41.85,41.86,1287734.0,32.6083,32.6393,32.5305,32.5383,1287734.0
2015-07-24 11:00:00,41.85,41.98,41.83,41.92,1389272.0,32.5305,32.6316,32.515,32.5849,1389272.0
2015-07-24 11:30:00,41.93,41.96,41.76,41.78,1935728.0,32.5927,32.616,32.4606,32.4761,1935728.0
2015-07-24 12:00:00,41.77,41.79,41.69,41.75,1135948.0,32.4683,32.4839,32.4061,32.4528,1135948.0
2015-07-24 12:30:00,41.75,41.77,41.67,41.69,634775.0,32.4528,32.4683,32.3906,32.4061,634775.0
2015-07-24 13:00:00,41.68,41.73,41.57,41.64,1483002.0,32.3984,32.4372,32.3129,32.3673,1483002.0
2015-07-24 13:30:00,41.64,41.7,41.57,41.66,1305976.0,32.3673,32.4139,32.3129,32.3828,1305976.0
2015-07-24 14:00:00,41.66,41.67,41.54,41.57,988487.0,32.3828,32.3906,32.2896,32.3129,988487.0
2015-07-24 14:30:00,41.58,41.58,41.47,41.57,1005525.0,32.3206,32.3206,32.2351,32.3129,1005525.0
2015-07-24 15:00:00,41.57,41.68,41.55,41.6,1557609.0,32.3129,32.3984,32.2973,32.3362,1557609.0
2015-07-24 15:30:00,41.61,41.76,41.6,41.73,3906612.0,32.344,32.4606,32.3362,32.4372,3906612.0
2015-07-27 09:30:00,40.04,40.27,39.79,40.23,7532609.0,31.1236,31.3024,30.9293,31.2713,7532609.0
2015-07-27 10:00:00,40.22,40.24,39.98,40.16,4713985.0,31.2635,31.279,31.0769,31.2169,4713985.0
2015-07-27 10:30:00,40.15,40.39,40.15,40.33,3307967.0,31.2091,31.3956,31.2091,31.349,3307967.0
2015-07-27 11:00:00,40.33,40.47,40.26,40.4,4567337.0,31.349,31.4578,31.2946,31.4034,4567337.0
2015-07-27 11:30:00,40.39,40.43,40.29,40.34,1188282.0,31.3956,31.4267,31.3179,31.3568,1188282.0
2015-07-27 12:00:00,40.33,40.35,40.15,40.17,1468435.0,31.349,31.3646,31.2091,31.2246,1468435.0
2015-07-27 12:30:00,40.17,40.18,39.92,39.98,2962881.0,31.2246,31.2324,31.0303,31.0769,2962881.0
2015-07-27 13:00:00,39.98,40.04,39.93,39.96,1657881.0,31.0769,31.1236,31.0381,31.0614,1657881.0
2015-07-27 13:30:00,39.96,39.97,39.81,39.94,2212028.0,31.0614,31.0692,30.9448,31.0459,2212028.0
2015-07-27 14:00:00,39.93,40.1,39.88,40.0,1668452.0,31.0381,31.1702,30.9992,31.0925,1668452.0
2015-07-27 14:30:00,40.0,40.01,39.93,39.98,1633010.0,31.0925,31.1003,31.0381,31.0769,1633010.0
2015-07-27 15:00:00,39.98,40.0,39.9,40.0,2400801.0,31.0769,31.0925,31.0148,31.0925,2400801.0
2015-07-27 15:30:00,40.0,40.15,39.99,40.13,7408244.0,31.0925,31.2091,31.0847,31.1935,7408244.0
2015-07-28 09:30:00,40.5,40.54,40.21,40.39,3896657.0,31.4811,31.5122,31.2557,31.3956,3896657.0
2015-07-28 10:00:00,40.39,40.4,40.15,40.17,1848238.0,31.3956,31.4034,31.2091,31.2246,1848238.0
2015-07-28 10:30:00,40.17,40.38,40.16,40.38,1591431.0,31.2246,31.3879,31.2169,31.3879,1591431.0
2015-07-28 11:00:00,40.38,40.54,40.37,40.53,2917138.0,31.3879,31.5122,31.3801,31.5045,2917138.0
2015-07-28 11:30:00,40.53,40.59,40.4,40.59,2090888.0,31.5045,31.5511,31.4034,31.5511,2090888.0
2015-07-28 12:00:00,40.59,40.67,40.58,40.64,983807.0,31.5511,31.6133,31.5433,31.59,983807.0
2015-07-28 12:30:00,40.64,40.67,40.55,40.59,1109412.0,31.59,31.6133,31.52,31.5511,1109412.0
2015-07-28 13:00:00,40.6,40.76,40.59,40.74,783111.0,31.5589,31.6832,31.5511,31.6677,783111.0
2015-07-28 13:30:00,40.75,40.75,40.62,40.7,562372.0,31.6755,31.6755,31.5744,31.6366,562372.0
2015-07-28 14:00:00,40.69,40.77,40.64,40.71,726488.0,31.6288,31.691,31.59,31.6444,726488.0
2015-07-28 14:30:00,40.71,40.73,40.64,40.71,1009782.0,31.6444,31.6599,31.59,31.6444,1009782.0
2015-07-28 15:00:00,40.7,40.72,40.65,40.65,1194206.0,31.6366,31.6522,31.5977,31.5977,1194206.0
2015-07-28 15:30:00,40.65,40.8,40.65,40.8,3215335.0,31.5977,31.7143,31.5977,31.7143,3215335.0
2015-07-29 09:30:00,40.72,40.82,40.6,40.74,1765730.0,31.6522,31.7299,31.5589,31.6677,1765730.0
2015-07-29 10:00:00,40.74,40.85,40.71,40.82,954421.0,31.6677,31.7532,31.6444,31.7299,954421.0
2015-07-29 10:30:00,40.83,40.89,40.79,40.8,1597040.0,31.7377,31.7843,31.7066,31.7143,1597040.0
2015-07-29 11:00:00,40.8,41.0,40.78,40.97,3191045.0,31.7143,31.8698,31.6988,31.8465,3191045.0
2015-07-29 11:30:00,40.98,41.1,40.96,41.09,2572509.0,31.8543,31.9475,31.8387,31.9398,2572509.0
2015-07-29 12:00:00,41.1,41.1,41.04,41.09,1079225.0,31.9475,31.9475,31.9009,31.9398,1079225.0
2015-07-29 12:30:00,41.09,41.28,41.09,41.27,1979007.0,31.9398,32.0875,31.9398,32.0797,1979007.0
2015-07-29 13:00:00,41.27,41.33,41.21,41.25,1050669.0,32.0797,32.1263,32.033,32.0641,1050669.0
2015-07-29 13:30:00,41.25,41.33,41.06,41.12,1814671.0,32.0641,32.1263,31.9164,31.9631,1814671.0
2015-07-29 14:00:00,41.13,41.39,41.11,41.24,2340825.0,31.9709,32.173,31.9553,32.0564,2340825.0
2015-07-29 14:30:00,41.23,41.4,41.23,41.37,1293950.0,32.0486,32.1807,32.0486,32.1574,1293950.0
2015-07-29 15:00:00,41.37,41.41,41.31,41.36,2089236.0,32.1574,32.1885,32.1108,32.1496,2089236.0
2015-07-29 15:30:00,41.36,41.38,41.25,41.28,3756958.0,32.1496,32.1652,32.0641,32.0875,3756958.0
2015-07-30 09:30:00,40.55,40.68,40.36,40.42,2835149.0,31.52,31.6211,31.3723,31.419,2835149.0
2015-07-30 10:00:00,40.42,40.55,40.38,40.55,942142.0,31.419,31.52,31.3879,31.52,942142.0
2015-07-30 10:30:00,40.56,40.6,40.38,40.41,997689.0,31.5278,31.5589,31.3879,31.4112,997689.0
2015-07-30 11:00:00,40.4,40.53,40.37,40.47,817329.0,31.4034,31.5045,31.3801,31.4578,817329.0
2015-07-30 11:30:00,40.48,40.55,40.46,40.53,1006734.0,31.4656,31.52,31.4501,31.5045,1006734.0
2015-07-30 12:00:00,40.53,40.59,40.48,40.57,533476.0,31.5045,31.5511,31.4656,31.5356,533476.0
2015-07-30 12:30:00,40.57,40.58,40.49,40.56,324652.0,31.5356,31.5433,31.4734,31.5278,324652.0
2015-07-30 13:00:00,40.56,40.57,40.49,40.56,500798.0,31.5278,31.5356,31.4734,31.5278,500798.0
2015-07-30 13:30:00,40.55,40.59,40.49,40.58,674410.0,31.52,31.5511,31.4734,31.5433,674410.0
2015-07-30 14:00:00,40.58,40.64,40.57,40.62,461765.0,31.5433,31.59,31.5356,31.5744,461765.0
2015-07-30 14:30:00,40.62,40.67,40.57,40.65,538252.0,31.5744,31.6133,31.5356,31.5977,538252.0
2015-07-30 15:00:00,40.65,40.7,40.63,40.7,761405.0,31.5977,31.6366,31.5822,31.6366,761405.0
2015-07-30 15:30:00,40.69,40.73,40.62,40.64,2822711.0,31.6288,31.6599,31.5744,31.59,2822711.0
2015-07-31 09:30:00,40.72,40.84,40.6,40.67,2931860.0,31.6522,31.7454,31.5589,31.6133,2931860.0
2015-07-31 10:00:00,40.67,40.9,40.67,40.82,1897193.0,31.6133,31.7921,31.6133,31.7299,1897193.0
2015-07-31 10:30:00,40.82,40.89,40.8,40.82,1430223.0,31.7299,31.7843,31.7143,31.7299,1430223.0
2015-07-31 11:00:00,40.82,40.87,40.75,40.85,1458764.0,31.7299,31.7688,31.6755,31.7532,1458764.0
2015-07-31 11:30:00,40.84,40.87,40.79,40.8,1114982.0,31.7454,31.7688,31.7066,31.7143,1114982.0
2015-07-31 12:00:00,40.8,40.87,40.8,40.8,617601.0,31.7143,31.7688,31.7143,31.7143,617601.0
2015-07-31 12:30:00,40.8,40.81,40.67,40.69,903077.0,31.7143,31.7221,31.6133,31.6288,903077.0
2015-07-31 13:00:00,40.68,40.71,40.59,40.59,733225.0,31.6211,31.6444,31.5511,31.5511,733225.0
2015-07-31 13:30:00,40.6,40.64,40.53,40.54,724879.0,31.5589,31.59,31.5045,31.5122,724879.0
2015-07-31 14:00:00,40.54,40.62,40.49,40.51,927508.0,31.5122,31.5744,31.4734,31.4889,927508.0
2015-07-31 14:30:00,40.5,40.56,40.4,40.43,1497046.0,31.4811,31.5278,31.4034,31.4267,1497046.0
2015-07-31 15:00:00,40.42,40.45,40.34,40.37,1420042.0,31.419,31.4423,31.3568,31.3801,1420042.0
2015-07-31 15:30:00,40.37,40.49,40.36,40.48,3674550.0,31.3801,31.4734,31.3723,31.4656,3674550.0
2015-08-03 09:30:00,40.08,40.12,39.87,39.91,2354398.0,31.1547,31.1858,30.9914,31.0225,2354398.0
2015-08-03 10:00:00,39.91,39.95,39.78,39.82,1412956.0,31.0225,31.0536,30.9215,30.9526,1412956.0
2015-08-03 10:30:00,39.82,39.98,39.77,39.97,991448.0,30.9526,31.0769,30.9137,31.0692,991448.0
2015-08-03 11:00:00,39.98,40.05,39.96,40.05,992251.0,31.0769,31.1314,31.0614,31.1314,992251.0
2015-08-03 11:30:00,40.05,40.08,39.95,39.97,983689.0,31.1314,31.1547,31.0536,31.0692,983689.0
2015-08-03 12:00:00,39.98,40.01,39.91,39.95,631786.0,31.0769,31.1003,31.0225,31.0536,631786.0
2015-08-03 12:30:00,39.95,39.95,39.73,39.8,1051846.0,31.0536,31.0536,30.8826,30.937,1051846.0
2015-08-03 13:00:00,39.79,39.83,39.68,39.76,1090357.0,30.9293,30.9603,30.8438,30.9059,1090357.0
2015-08-03 13:30:00,39.75,39.83,39.72,39.78,500959.0,30.8982,30.9603,30.8748,30.9215,500959.0
2015-08-03 14:00:00,39.78,39.79,39.67,39.75,748332.0,30.9215,30.9293,30.836,30.8982,748332.0
2015-08-03 14:30:00,39.75,39.83,39.73,39.77,806368.0,30.8982,30.9603,30.8826,30.9137,806368.0
2015-08-03 15:00:00,39.77,39.83,39.76,39.81,749646.0,30.9137,30.9603,30.9059,30.9448,749646.0
2015-08-03 15:30:00,39.81,39.91,39.77,39.9,3213644.0,30.9448,31.0225,30.9137,31.0148,3213644.0
2015-08-04 09:30:00,40.16,40.42,40.15,40.35,3104025.0,31.2169,31.419,31.2091,31.3646,3104025.0
2015-08-04 10:00:00,40.36,40.37,40.27,40.33,1168157.0,31.3723,31.3801,31.3024,31.349,1168157.0
2015-08-04 10:30:00,40.34,40.37,40.16,40.23,814672.0,31.3568,31.3801,31.2169,31.2713,814672.0
2015-08-04 11:00:00,40.23,40.27,40.21,40.27,1067397.0,31.2713,31.3024,31.2557,31.3024,1067397.0
2015-08-04 11:30:00,40.27,40.29,40.19,40.21,808004.0,31.3024,31.3179,31.2402,31.2557,808004.0
2015-08-04 12:00:00,40.21,40.26,40.15,40.15,569176.0,31.2557,31.2946,31.2091,31.2091,569176.0
2015-08-04 12:30:00,40.15,40.2,40.14,40.19,668480.0,31.2091,31.248,31.2013,31.2402,668480.0
2015-08-04 13:00:00,40.18,40.24,40.15,40.19,294051.0,31.2324,31.279,31.2091,31.2402,294051.0
2015-08-04 13:30:00,40.2,40.25,40.05,40.07,732958.0,31.248,31.2868,31.1314,31.1469,732958.0
2015-08-04 14:00:00,40.07,40.12,39.98,40.1,1496006.0,31.1469,31.1858,31.0769,31.1702,1496006.0
2015-08-04 14:30:00,40.11,40.17,40.09,40.15,919503.0,31.178,31.2246,31.1625,31.2091,919503.0
2015-08-04 15:00:00,40.15,40.19,40.09,40.12,940605.0,31.2091,31.2402,31.1625,31.1858,940605.0
2015-08-04 15:30:00,40.12,40.18,40.07,40.17,2677785.0,31.1858,31.2324,31.1469,31.2246,2677785.0
2015-08-05 09:30:00,40.65,40.76,40.62,40.71,1906243.0,31.5977,31.6832,31.5744,31.6444,1906243.0
2015-08-05 10:00:00,40.71,40.75,40.66,40.72,1236294.0,31.6444,31.6755,31.6055,31.6522,1236294.0
2015-08-05 10:30:00,40.72,40.82,40.72,40.8,2291240.0,31.6522,31.7299,31.6522,31.7143,2291240.0
2015-08-05 11:00:00,40.81,40.82,40.74,40.75,1072440.0,31.7221,31.7299,31.6677,31.6755,1072440.0
2015-08-05 11:30:00,40.75,40.77,40.56,40.57,1022769.0,31.6755,31.691,31.5278,31.5356,1022769.0
2015-08-05 12:00:00,40.56,40.59,40.43,40.47,684957.0,31.5278,31.5511,31.4267,31.4578,684957.0
2015-08-05 12:30:00,40.47,40.47,40.31,40.4,920259.0,31.4578,31.4578,31.3335,31.4034,920259.0
2015-08-05 13:00:00,40.4,40.41,40.29,40.4,565274.0,31.4034,31.4112,31.3179,31.4034,565274.0
2015-08-05 13:30:00,40.41,40.47,40.36,40.43,445996.0,31.4112,31.4578,31.3723,31.4267,445996.0
2015-08-05 14:00:00,40.43,40.54,40.42,40.53,372431.0,31.4267,31.5122,31.419,31.5045,372431.0
2015-08-05 14:30:00,40.53,40.54,40.43,40.44,376561.0,31.5045,31.5122,31.4267,31.4345,376561.0
2015-08-05 15:00:00,40.44,40.53,40.43,40.48,791966.0,31.4345,31.5045,31.4267,31.4656,791966.0
2015-08-05 15:30:00,40.46,40.48,40.4,40.44,2515025.0,31.4501,31.4656,31.4034,31.4345,2515025.0
2015-08-06 09:30:00,40.36,40.43,40.17,40.25,1236387.0,31.3723,31.4267,31.2246,31.2868,1236387.0
2015-08-06 10:00:00,40.24,40.3,40.16,40.16,699634.0,31.279,31.3257,31.2169,31.2169,699634.0
2015-08-06 10:30:00,40.16,40.29,40.14,40.19,1189183.0,31.2169,31.3179,31.2013,31.2402,1189183.0
2015-08-06 11:00:00,40.2,40.22,40.07,40.1,759333.0,31.248,31.2635,31.1469,31.1702,759333.0
2015-08-06 11:30:00,40.1,40.14,40.02,40.03,702560.0,31.1702,31.2013,31.108,31.1158,702560.0
2015-08-06 12:00:00,40.03,40.14,40.01,40.05,1354028.0,31.1158,31.2013,31.1003,31.1314,1354028.0
2015-08-06 12:30:00,40.05,40.06,39.96,39.99,965797.0,31.1314,31.1391,31.0614,31.0847,965797.0
2015-08-06 13:00:00,39.98,40.08,39.96,40.06,887870.0,31.0769,31.1547,31.0614,31.1391,887870.0
2015-08-06 13:30:00,40.06,40.09,40.01,40.02,912211.0,31.1391,31.1625,31.1003,31.108,912211.0
2015-08-06 14:00:00,40.02,40.11,40.0,40.11,468079.0,31.108,31.178,31.0925,31.178,468079.0
2015-08-06 14:30:00,40.11,40.14,40.03,40.07,393413.0,31.178,31.2013,31.1158,31.1469,393413.0
2015-08-06 15:00:00,40.06,40.1,40.04,40.06,585991.0,31.1391,31.1702,31.1236,31.1391,585991.0
2015-08-06 15:30:00,40.06,40.22,40.03,40.11,1905374.0,31.1391,31.2635,31.1158,31.178,1905374.0
2015-08-07 09:30:00,40.69,40.75,40.57,40.71,1666076.0,31.6288,31.6755,31.5356,31.6444,1666076.0
2015-08-07 10:00:00,40.7,40.71,40.52,40.56,1034317.0,31.6366,31.6444,31.4967,31.5278,1034317.0
2015-08-07 10:30:00,40.56,40.68,40.53,40.58,691560.0,31.5278,31.6211,31.5045,31.5433,691560.0
2015-08-07 11:00:00,40.59,40.62,40.46,40.5,1230812.0,31.5511,31.5744,31.4501,31.4811,1230812.0
2015-08-07 11:30:00,40.5,40.53,40.45,40.51,778509.0,31.4811,31.5045,31.4423,31.4889,778509.0
2015-08-07 12:00:00,40.52,40.55,40.47,40.48,419425.0,31.4967,31.52,31.4578,31.4656,419425.0
2015-08-07 12:30:00,40.48,40.54,40.46,40.51,549487.0,31.4656,31.5122,31.4501,31.4889,549487.0
2015-08-07 13:00:00,40.5,40.51,40.42,40.5,498745.0,31.4811,31.4889,31.419,31.4811,498745.0
2015-08-07 13:30:00,40.51,40.54,40.45,40.46,545821.0,31.4889,31.5122,31.4423,31.4501,545821.0
2015-08-07 14:00:00,40.46,40.46,40.37,40.43,435220.0,31.4501,31.4501,31.3801,31.4267,435220.0
2015-08-07 14:30:00,40.44,40.53,40.41,40.49,472539.0,31.4345,31.5045,31.4112,31.4734,472539.0
2015-08-07 15:00:00,40.5,40.54,40.42,40.51,601235.0,31.4811,31.5122,31.419,31.4889,601235.0
2015-08-07 15:30:00,40.51,40.53,40.45,40.53,2429754.0,31.4889,31.5045,31.4423,31.5045,2429754.0
2015-08-10 09:30:00,41.12,41.28,41.09,41.24,2411297.0,31.9631,32.0875,31.9398,32.0564,2411297.0
2015-08-10 10:00:00,41.24,41.32,41.23,41.28,2467566.0,32.0564,32.1185,32.0486,32.0875,2467566.0
2015-08-10 10:30:00,41.28,41.35,41.23,41.3,1228036.0,32.0875,32.1419,32.0486,32.103,1228036.0
2015-08-10 11:00:00,41.3,41.38,41.29,41.34,1029229.0,32.103,32.1652,32.0952,32.1341,1029229.0
2015-08-10 11:30:00,41.34,41.45,41.34,41.42,1498857.0,32.1341,32.2196,32.1341,32.1963,1498857.0
2015-08-10 12:00:00,41.42,41.47,41.39,41.43,790948.0,32.1963,32.2351,32.173,32.204,790948.0
2015-08-10 12:30:00,41.44,41.52,41.42,41.49,689916.0,32.2118,32.274,32.1963,32.2507,689916.0
2015-08-10 13:00:00,41.5,41.52,41.48,41.51,571899.0,32.2585,32.274,32.2429,32.2662,571899.0
2015-08-10 13:30:00,41.5,41.54,41.48,41.51,705422.0,32.2585,32.2896,32.2429,32.2662,705422.0
2015-08-10 14:00:00,41.51,41.55,41.47,41.53,727870.0,32.2662,32.2973,32.2351,32.2818,727870.0
2015-08-10 14:30:00,41.52,41.53,41.45,41.47,1034014.0,32.274,32.2818,32.2196,32.2351,1034014.0
2015-08-10 15:00:00,41.47,41.49,41.43,41.44,808704.0,32.2351,32.2507,32.204,32.2118,808704.0
2015-08-10 15:30:00,41.44,41.45,41.37,41.45,3809934.0,32.2118,32.2196,32.1574,32.2196,3809934.0
2015-08-11 09:30:00,40.65,40.76,40.45,40.75,3611509.0,31.5977,31.6832,31.4423,31.6755,3611509.0
2015-08-11 10:00:00,40.74,40.76,40.66,40.72,2051140.0,31.6677,31.6832,31.6055,31.6522,2051140.0
2015-08-11 10:30:00,40.72,40.83,40.7,40.7,1389117.0,31.6522,31.7377,31.6366,31.6366,1389117.0
2015-08-11 11:00:00,40.71,40.71,40.5,40.52,1741568.0,31.6444,31.6444,31.4811,31.4967,1741568.0
2015-08-11 11:30:00,40.53,40.58,40.48,40.5,1676886.0,31.5045,31.5433,31.4656,31.4811,1676886.0
2015-08-11 12:00:00,40.5,40.51,40.46,40.5,1492157.0,31.4811,31.4889,31.4501,31.4811,1492157.0
2015-08-11 12:30:00,40.49,40.56,40.46,40.51,796214.0,31.4734,31.5278,31.4501,31.4889,796214.0
2015-08-11 13:00:00,40.51,40.62,40.48,40.6,1164874.0,31.4889,31.5744,31.4656,31.5589,1164874.0
2015-08-11 13:30:00,40.6,40.7,40.57,40.6,756680.0,31.5589,31.6366,31.5356,31.5589,756680.0
2015-08-11 14:00:00,40.6,40.77,40.6,40.74,1164354.0,31.5589,31.691,31.5589,31.6677,1164354.0
2015-08-11 14:30:00,40.74,40.82,40.68,40.8,572468.0,31.6677,31.7299,31.6211,31.7143,572468.0
2015-08-11 15:00:00,40.8,40.92,40.79,40.89,1684928.0,31.7143,31.8076,31.7066,31.7843,1684928.0
2015-08-11 15:30:00,40.89,40.94,40.83,40.9,2976074.0,31.7843,31.8232,31.7377,31.7921,2976074.0
2015-08-12 09:30:00,39.81,39.87,39.7,39.77,4510664.0,30.9448,30.9914,30.8593,30.9137,4510664.0
2015-08-12 10:00:00,39.76,39.82,39.67,39.8,4510692.0,30.9059,30.9526,30.836,30.937,4510692.0
2015-08-12 10:30:00,39.8,39.8,39.65,39.69,2257109.0,30.937,30.937,30.8204,30.8515,2257109.0
2015-08-12 11:00:00,39.69,39.81,39.68,39.79,1958304.0,30.8515,30.9448,30.8438,30.9293,1958304.0
2015-08-12 11:30:00,39.79,39.82,39.73,39.76,1569719.0,30.9293,30.9526,30.8826,30.9059,1569719.0
2015-08-12 12:00:00,39.76,39.84,39.66,39.84,1805841.0,30.9059,30.9681,30.8282,30.9681,1805841.0
2015-08-12 12:30:00,39.84,39.9,39.78,39.79,1344795.0,30.9681,31.0148,30.9215,30.9293,1344795.0
2015-08-12 13:00:00,39.79,39.88,39.78,39.82,1605721.0,30.9293,30.9992,30.9215,30.9526,1605721.0
2015-08-12 13:30:00,39.82,39.94,39.77,39.9,1941422.0,30.9526,31.0459,30.9137,31.0148,1941422.0
2015-08-12 14:00:00,39.89,39.93,39.81,39.83,1891571.0,31.007,31.0381,30.9448,30.9603,1891571.0
2015-08-12 14:30:00,39.83,40.0,39.81,40.0,1633757.0,30.9603,31.0925,30.9448,31.0925,1633757.0
2015-08-12 15:00:00,40.0,40.07,39.78,40.06,2818696.0,31.0925,31.1469,30.9215,31.1391,2818696.0
2015-08-12 15:30:00,40.06,40.14,39.98,40.02,8547869.0,31.1391,31.2013,31.0769,31.108,8547869.0
2015-08-13 09:30:00,40.41,40.46,40.25,40.36,2582006.0,31.4112,31.4501,31.2868,31.3723,2582006.0
2015-08-13 10:00:00,40.34,40.41,40.25,40.4,950755.0,31.3568,31.4112,31.2868,31.4034,950755.0
2015-08-13 10:30:00,40.4,40.5,40.37,40.43,1600975.0,31.4034,31.4811,31.3801,31.4267,1600975.0
2015-08-13 11:00:00,40.43,40.5,40.36,40.47,1116748.0,31.4267,31.4811,31.3723,31.4578,1116748.0
2015-08-13 11:30:00,40.47,40.56,40.43,40.54,877136.0,31.4578,31.5278,31.4267,31.5122,877136.0
2015-08-13 12:00:00,40.54,40.64,40.53,40.61,627031.0,31.5122,31.59,31.5045,31.5667,627031.0
2015-08-13 12:30:00,40.61,40.62,40.46,40.47,708882.0,31.5667,31.5744,31.4501,31.4578,708882.0
2015-08-13 13:00:00,40.47,40.54,40.46,40.51,400369.0,31.4578,31.5122,31.4501,31.4889,400369.0
2015-08-13 13:30:00,40.52,40.58,40.47,40.48,576201.0,31.4967,31.5433,31.4578,31.4656,576201.0
2015-08-13 14:00:00,40.48,40.56,40.47,40.55,509761.0,31.4656,31.5278,31.4578,31.52,509761.0
2015-08-13 14:30:00,40.55,40.57,40.51,40.55,300025.0,31.52,31.5356,31.4889,31.52,300025.0
2015-08-13 15:00:00,40.55,40.56,40.31,40.32,2078083.0,31.52,31.5278,31.3335,31.3412,2078083.0
2015-08-13 15:30:00,40.31,40.33,40.25,40.31,4375664.0,31.3335,31.349,31.2868,31.3335,4375664.0
2015-08-14 09:30:00,40.31,40.42,40.3,40.41,1564081.0,31.3335,31.419,31.3257,31.4112,1564081.0
2015-08-14 10:00:00,40.41,40.45,40.35,40.35,686587.0,31.4112,31.4423,31.3646,31.3646,686587.0
2015-08-14 10:30:00,40.36,40.42,40.3,40.32,456746.0,31.3723,31.419,31.3257,31.3412,456746.0
2015-08-14 11:00:00,40.31,40.37,40.26,40.36,1298848.0,31.3335,31.3801,31.2946,31.3723,1298848.0
2015-08-14 11:30:00,40.37,40.39,40.31,40.35,632795.0,31.3801,31.3956,31.3335,31.3646,632795.0
2015-08-14 12:00:00,40.36,40.37,40.3,40.32,493953.0,31.3723,31.3801,31.3257,31.3412,493953.0
2015-08-14 12:30:00,40.33,40.35,40.26,40.32,318056.0,31.349,31.3646,31.2946,31.3412,318056.0
2015-08-14 13:00:00,40.33,40.45,40.31,40.43,507329.0,31.349,31.4423,31.3335,31.4267,507329.0
2015-08-14 13:30:00,40.43,40.46,40.36,40.4,301229.0,31.4267,31.4501,31.3723,31.4034,301229.0
2015-08-14 14:00:00,40.4,40.4,40.37,40.39,170850.0,31.4034,31.4034,31.3801,31.3956,170850.0
2015-08-14 14:30:00,40.39,40.43,40.37,40.4,295680.0,31.3956,31.4267,31.3801,31.4034,295680.0
2015-08-14 15:00:00,40.39,40.46,40.39,40.44,251354.0,31.3956,31.4501,31.3956,31.4345,251354.0
2015-08-14 15:30:00,40.44,40.45,40.38,40.43,1250521.0,31.4345,31.4423,31.3879,31.4267,1250521.0
2015-08-17 09:30:00,39.83,39.84,39.74,39.81,1745503.0,30.9603,30.9681,30.8904,30.9448,1745503.0
2015-08-17 10:00:00,39.82,39.99,39.79,39.89,809979.0,30.9526,31.0847,30.9293,31.007,809979.0
2015-08-17 10:30:00,39.9,40.0,39.83,39.97,860413.0,31.0148,31.0925,30.9603,31.0692,860413.0
2015-08-17 11:00:00,39.97,40.06,39.95,39.98,932779.0,31.0692,31.1391,31.0536,31.0769,932779.0
2015-08-17 11:30:00,39.98,39.99,39.89,39.93,455888.0,31.0769,31.0847,31.007,31.0381,455888.0
2015-08-17 12:00:00,39.93,39.98,39.92,39.96,349978.0,31.0381,31.0769,31.0303,31.0614,349978.0
2015-08-17 12:30:00,39.96,40.03,39.95,40.02,331772.0,31.0614,31.1158,31.0536,31.108,331772.0
2015-08-17 13:00:00,40.03,40.04,39.99,40.03,325521.0,31.1158,31.1236,31.0847,31.1158,325521.0
2015-08-17 13:30:00,40.03,40.06,40.01,40.02,327430.0,31.1158,31.1391,31.1003,31.108,327430.0
2015-08-17 14:00:00,40.03,40.05,40.0,40.01,401331.0,31.1158,31.1314,31.0925,31.1003,401331.0
2015-08-17 14:30:00,40.0,40.08,40.0,40.04,323069.0,31.0925,31.1547,31.0925,31.1236,323069.0
2015-08-17 15:00:00,40.05,40.1,40.04,40.1,876370.0,31.1314,31.1702,31.1236,31.1702,876370.0
2015-08-17 15:30:00,40.1,40.19,40.09,40.18,2836947.0,31.1702,31.2402,31.1625,31.2324,2836947.0
2015-08-18 09:30:00,39.3,39.33,39.23,39.25,3063178.0,30.5484,30.5717,30.494,30.5095,3063178.0
2015-08-18 10:00:00,39.26,39.47,39.22,39.43,1711669.0,30.5173,30.6805,30.4862,30.6494,1711669.0
2015-08-18 10:30:00,39.43,39.53,39.4,39.48,1110017.0,30.6494,30.7272,30.6261,30.6883,1110017.0
2015-08-18 11:00:00,39.48,39.5,39.38,39.39,1243980.0,30.6883,30.7038,30.6106,30.6183,1243980.0
2015-08-18 11:30:00,39.38,39.39,39.32,39.33,679239.0,30.6106,30.6183,30.5639,30.5717,679239.0
2015-08-18 12:00:00,39.33,39.43,39.32,39.41,569991.0,30.5717,30.6494,30.5639,30.6339,569991.0
2015-08-18 12:30:00,39.41,39.41,39.33,39.34,300961.0,30.6339,30.6339,30.5717,30.5795,300961.0
2015-08-18 13:00:00,39.34,39.37,39.28,39.33,630544.0,30.5795,30.6028,30.5328,30.5717,630544.0
2015-08-18 13:30:00,39.33,39.35,39.27,39.3,496625.0,30.5717,30.5872,30.5251,30.5484,496625.0
2015-08-18 14:00:00,39.3,39.38,39.26,39.36,485321.0,30.5484,30.6106,30.5173,30.595,485321.0
2015-08-18 14:30:00,39.36,39.38,39.3,39.3,422413.0,30.595,30.6106,30.5484,30.5484,422413.0
2015-08-18 15:00:00,39.3,39.33,39.26,39.3,884346.0,30.5484,30.5717,30.5173,30.5484,884346.0
2015-08-18 15:30:00,39.3,39.37,39.26,39.35,3223553.0,30.5484,30.6028,30.5173,30.5872,3223553.0
2015-08-19 09:30:00,38.91,38.94,38.67,38.69,3569425.0,30.2452,30.2685,30.0587,30.0742,3569425.0
2015-08-19 10:00:00,38.7,38.8,38.63,38.68,2311780.0,30.082,30.1597,30.0276,30.0664,2311780.0
2015-08-19 10:30:00,38.68,38.68,38.41,38.45,3206449.0,30.0664,30.0664,29.8566,29.8877,3206449.0
2015-08-19 11:00:00,38.45,38.5,38.2,38.24,3973503.0,29.8877,29.9265,29.6933,29.7244,3973503.0
2015-08-19 11:30:00,38.23,38.24,38.11,38.23,1849309.0,29.7166,29.7244,29.6234,29.7166,1849309.0
2015-08-19 12:00:00,38.23,38.32,38.19,38.3,1913083.0,29.7166,29.7866,29.6856,29.7711,1913083.0
2015-08-19 12:30:00,38.3,38.42,38.28,38.41,1521906.0,29.7711,29.8643,29.7555,29.8566,1521906.0
2015-08-19 13:00:00,38.41,38.56,38.4,38.43,1155829.0,29.8566,29.9732,29.8488,29.8721,1155829.0
2015-08-19 13:30:00,38.43,38.6,38.36,38.56,1874243.0,29.8721,30.0043,29.8177,29.9732,1874243.0
2015-08-19 14:00:00,38.56,38.95,38.55,38.76,2707269.0,29.9732,30.2763,29.9654,30.1286,2707269.0
2015-08-19 14:30:00,38.76,38.77,38.49,38.54,2249304.0,30.1286,30.1364,29.9188,29.9576,2249304.0
2015-08-19 15:00:00,38.53,38.59,38.47,38.51,1730238.0,29.9498,29.9965,29.9032,29.9343,1730238.0
2015-08-19 15:30:00,38.51,38.58,38.44,38.45,4219740.0,29.9343,29.9887,29.8799,29.8877,4219740.0
2015-08-20 09:30:00,37.78,37.96,37.73,37.76,4786490.0,29.3669,29.5068,29.328,29.3513,4786490.0
2015-08-20 10:00:00,37.77,37.8,37.66,37.67,2800649.0,29.3591,29.3824,29.2736,29.2814,2800649.0
2015-08-20 10:30:00,37.68,37.81,37.64,37.75,3259858.0,29.2891,29.3902,29.258,29.3435,3259858.0
2015-08-20 11:00:00,37.75,37.75,37.57,37.63,2458905.0,29.3435,29.3435,29.2036,29.2503,2458905.0
2015-08-20 11:30:00,37.64,37.79,37.58,37.77,1445053.0,29.258,29.3746,29.2114,29.3591,1445053.0
2015-08-20 12:00:00,37.78,37.8,37.67,37.7,1144969.0,29.3669,29.3824,29.2814,29.3047,1144969.0
2015-08-20 12:30:00,37.7,37.79,37.54,37.56,1506900.0,29.3047,29.3746,29.1803,29.1959,1506900.0
2015-08-20 13:00:00,37.56,37.71,37.54,37.66,1035314.0,29.1959,29.3124,29.1803,29.2736,1035314.0
2015-08-20 13:30:00,37.66,37.71,37.59,37.69,1242999.0,29.2736,29.3124,29.2192,29.2969,1242999.0
2015-08-20 14:00:00,37.69,37.7,37.55,37.57,1505585.0,29.2969,29.3047,29.1881,29.2036,1505585.0
2015-08-20 14:30:00,37.57,37.58,37.45,37.5,1990822.0,29.2036,29.2114,29.1103,29.1492,1990822.0
2015-08-20 15:00:00,37.5,37.58,37.47,37.56,2044985.0,29.1492,29.2114,29.1259,29.1959,2044985.0
2015-08-20 15:30:00,37.57,37.63,37.47,37.48,3966758.0,29.2036,29.2503,29.1259,29.1337,3966758.0
2015-08-21 09:30:00,37.23,37.31,37.1,37.26,5622784.0,28.9393,29.0015,28.8383,28.9627,5622784.0
2015-08-21 10:00:00,37.26,37.5,37.25,37.31,3084420.0,28.9627,29.1492,28.9549,29.0015,3084420.0
2015-08-21 10:30:00,37.31,37.34,37.17,37.22,3001903.0,29.0015,29.0248,28.8927,28.9316,3001903.0
2015-08-21 11:00:00,37.22,37.24,36.93,37.01,4535425.0,28.9316,28.9471,28.7061,28.7683,4535425.0
2015-08-21 11:30:00,37.01,37.08,36.81,37.04,1880315.0,28.7683,28.8227,28.6129,28.7916,1880315.0
2015-08-21 12:00:00,37.04,37.11,36.87,36.92,2260984.0,28.7916,28.8461,28.6595,28.6984,2260984.0
2015-08-21 12:30:00,36.91,36.97,36.77,36.77,3059863.0,28.6906,28.7372,28.5818,28.5818,3059863.0
2015-08-21 13:00:00,36.77,36.9,36.72,36.9,1210952.0,28.5818,28.6828,28.5429,28.6828,1210952.0
2015-08-21 13:30:00,36.89,36.95,36.77,36.93,1097288.0,28.6751,28.7217,28.5818,28.7061,1097288.0
2015-08-21 14:00:00,36.93,36.99,36.77,36.8,1969516.0,28.7061,28.7528,28.5818,28.6051,1969516.0
2015-08-21 14:30:00,36.79,36.81,36.49,36.61,3874812.0,28.5973,28.6129,28.3641,28.4574,3874812.0
2015-08-21 15:00:00,36.6,36.67,36.43,36.58,2881366.0,28.4496,28.504,28.3175,28.4341,2881366.0
2015-08-21 15:30:00,36.58,36.73,36.47,36.57,7325643.0,28.4341,28.5507,28.3486,28.4263,7325643.0
2015-08-24 09:30:00,33.42,34.43,32.8,34.0,6391950.0,25.9778,26.7629,25.4958,26.4286,6391950.0
2015-08-24 10:00:00,34.0,34.92,33.97,34.73,4613462.0,26.4286,27.1437,26.4053,26.9961,4613462.0
2015-08-24 10:30:00,34.73,34.91,34.39,34.73,3552921.0,26.9961,27.136,26.7318,26.9961,3552921.0
2015-08-24 11:00:00,34.74,34.78,34.07,34.13,2731971.0,27.0038,27.0349,26.483,26.5297,2731971.0
2015-08-24 11:30:00,34.14,35.14,34.12,35.11,3881915.0,26.5374,27.3148,26.5219,27.2914,3881915.0
2015-08-24 12:00:00,35.1,35.49,34.68,35.48,3475366.0,27.2837,27.5868,26.9572,27.579,3475366.0
2015-08-24 12:30:00,35.48,35.68,35.33,35.5,3608761.0,27.579,27.7345,27.4624,27.5946,3608761.0
2015-08-24 13:00:00,35.51,35.69,35.4,35.42,1655423.0,27.6024,27.7423,27.5169,27.5324,1655423.0
2015-08-24 13:30:00,35.42,35.43,35.02,35.02,1622193.0,27.5324,27.5402,27.2215,27.2215,1622193.0
2015-08-24 14:00:00,35.02,35.03,34.52,34.55,1952921.0,27.2215,27.2293,26.8328,26.8561,1952921.0
2015-08-24 14:30:00,34.56,34.82,34.15,34.16,2120072.0,26.8639,27.066,26.5452,26.553,2120072.0
2015-08-24 15:00:00,34.16,34.51,33.98,34.06,4189547.0,26.553,26.825,26.4131,26.4753,4189547.0
2015-08-24 15:30:00,34.06,34.92,34.03,34.23,7753965.0,26.4753,27.1437,26.4519,26.6074,7753965.0
2015-08-25 09:30:00,36.6,36.64,36.04,36.26,6110879.0,28.4496,28.4807,28.0143,28.1853,6110879.0
2015-08-25 10:00:00,36.26,36.36,36.16,36.21,3006692.0,28.1853,28.2631,28.1076,28.1465,3006692.0
2015-08-25 10:30:00,36.2,36.39,36.12,36.3,2945144.0,28.1387,28.2864,28.0765,28.2164,2945144.0
2015-08-25 11:00:00,36.3,36.68,36.3,36.61,2343102.0,28.2164,28.5118,28.2164,28.4574,2343102.0
2015-08-25 11:30:00,36.61,36.63,36.49,36.5,1831618.0,28.4574,28.4729,28.3641,28.3719,1831618.0
2015-08-25 12:00:00,36.51,36.53,36.41,36.47,1424902.0,28.3797,28.3952,28.3019,28.3486,1424902.0
2015-08-25 12:30:00,36.47,36.53,36.4,36.4,828141.0,28.3486,28.3952,28.2942,28.2942,828141.0
2015-08-25 13:00:00,36.41,36.41,35.85,35.85,1914357.0,28.3019,28.3019,27.8666,27.8666,1914357.0
2015-08-25 13:30:00,35.85,36.1,35.83,36.02,2810405.0,27.8666,28.061,27.8511,27.9988,2810405.0
2015-08-25 14:00:00,36.02,36.05,35.82,35.88,2042801.0,27.9988,28.0221,27.8433,27.89,2042801.0
2015-08-25 14:30:00,35.89,35.97,35.81,35.88,1921919.0,27.8977,27.9599,27.8356,27.89,1921919.0
2015-08-25 15:00:00,35.88,35.9,35.38,35.43,3978944.0,27.89,27.9055,27.5013,27.5402,3978944.0
2015-08-25 15:30:00,35.42,35.47,34.97,35.0,7513752.0,27.5324,27.5713,27.1826,27.2059,7513752.0
2015-08-26 09:30:00,35.44,35.67,35.03,35.2,5954443.0,27.5479,27.7267,27.2293,27.3614,5954443.0
2015-08-26 10:00:00,35.2,35.3,34.74,35.01,4216881.0,27.3614,27.4391,27.0038,27.2137,4216881.0
2015-08-26 10:30:00,35.01,35.21,34.83,34.9,4073006.0,27.2137,27.3692,27.0738,27.1282,4073006.0
2015-08-26 11:00:00,34.9,35.09,34.79,35.01,2722784.0,27.1282,27.2759,27.0427,27.2137,2722784.0
2015-08-26 11:30:00,35.01,35.07,34.71,34.75,2320646.0,27.2137,27.2603,26.9805,27.0116,2320646.0
2015-08-26 12:00:00,34.75,34.81,34.55,34.58,2544405.0,27.0116,27.0582,26.8561,26.8795,2544405.0
2015-08-26 12:30:00,34.57,34.8,34.45,34.79,1686543.0,26.8717,27.0505,26.7784,27.0427,1686543.0
2015-08-26 13:00:00,34.8,34.94,34.67,34.94,2050304.0,27.0505,27.1593,26.9494,27.1593,2050304.0
2015-08-26 13:30:00,34.93,35.14,34.86,35.12,2336649.0,27.1515,27.3148,27.0971,27.2992,2336649.0
2015-08-26 14:00:00,35.12,35.14,34.86,34.95,1834023.0,27.2992,27.3148,27.0971,27.1671,1834023.0
2015-08-26 14:30:00,34.96,35.26,34.9,35.17,2318445.0,27.1748,27.408,27.1282,27.3381,2318445.0
2015-08-26 15:00:00,35.17,35.59,35.1,35.47,5182718.0,27.3381,27.6645,27.2837,27.5713,5182718.0
2015-08-26 15:30:00,35.48,35.84,35.46,35.78,8316628.0,27.579,27.8589,27.5635,27.8122,8316628.0
2015-08-27 09:30:00,36.65,36.95,36.63,36.74,6240507.0,28.4885,28.7217,28.4729,28.5585,6240507.0
2015-08-27 10:00:00,36.74,36.89,36.67,36.81,3727848.0,28.5585,28.6751,28.504,28.6129,3727848.0
2015-08-27 10:30:00,36.81,37.2,36.76,37.19,5020515.0,28.6129,28.916,28.574,28.9082,5020515.0
2015-08-27 11:00:00,37.18,37.3,37.08,37.15,3737692.0,28.9005,28.9937,28.8227,28.8772,3737692.0
2015-08-27 11:30:00,37.15,37.24,37.07,37.23,2427597.0,28.8772,28.9471,28.815,28.9393,2427597.0
2015-08-27 12:00:00,37.23,37.38,37.22,37.35,2101909.0,28.9393,29.0559,28.9316,29.0326,2101909.0
2015-08-27 12:30:00,37.35,37.54,37.34,37.53,2338430.0,29.0326,29.1803,29.0248,29.1725,2338430.0
2015-08-27 13:00:00,37.54,37.66,37.47,37.48,3205750.0,29.1803,29.2736,29.1259,29.1337,3205750.0
2015-08-27 13:30:00,37.48,37.49,37.27,37.39,2765650.0,29.1337,29.1414,28.9704,29.0637,2765650.0
2015-08-27 14:00:00,37.4,37.42,37.07,37.1,1827787.0,29.0715,29.087,28.815,28.8383,1827787.0
2015-08-27 14:30:00,37.1,37.16,36.7,36.74,2890556.0,28.8383,28.8849,28.5274,28.5585,2890556.0
2015-08-27 15:00:00,36.74,37.13,36.55,37.08,4314833.0,28.5585,28.8616,28.4108,28.8227,4314833.0
2015-08-27 15:30:00,37.09,37.48,36.99,37.46,7545987.0,28.8305,29.1337,28.7528,29.1181,7545987.0
2015-08-28 09:30:00,36.43,36.62,36.37,36.58,3716921.0,28.3175,28.4652,28.2708,28.4341,3716921.0
2015-08-28 10:00:00,36.58,36.63,36.4,36.59,2590819.0,28.4341,28.4729,28.2942,28.4419,2590819.0
2015-08-28 10:30:00,36.6,36.68,36.39,36.43,1966410.0,28.4496,28.5118,28.2864,28.3175,1966410.0
2015-08-28 11:00:00,36.43,36.64,36.43,36.61,2814942.0,28.3175,28.4807,28.3175,28.4574,2814942.0
2015-08-28 11:30:00,36.6,36.66,36.34,36.39,2169655.0,28.4496,28.4963,28.2475,28.2864,2169655.0
2015-08-28 12:00:00,36.39,36.51,36.34,36.47,864034.0,28.2864,28.3797,28.2475,28.3486,864034.0
2015-08-28 12:30:00,36.47,36.54,36.43,36.47,704421.0,28.3486,28.403,28.3175,28.3486,704421.0
2015-08-28 13:00:00,36.47,36.52,36.32,36.32,1076425.0,28.3486,28.3874,28.232,28.232,1076425.0
2015-08-28 13:30:00,36.33,36.42,36.21,36.28,1261157.0,28.2398,28.3097,28.1465,28.2009,1261157.0
2015-08-28 14:00:00,36.28,36.41,36.25,36.31,1022882.0,28.2009,28.3019,28.1776,28.2242,1022882.0
2015-08-28 14:30:00,36.31,36.38,36.23,36.35,1224452.0,28.2242,28.2786,28.162,28.2553,1224452.0
2015-08-28 15:00:00,36.35,36.35,36.24,36.29,1767052.0,28.2553,28.2553,28.1698,28.2087,1767052.0
2015-08-28 15:30:00,36.29,36.4,36.16,36.37,6478492.0,28.2087,28.2942,28.1076,28.2708,6478492.0
2015-08-31 09:30:00,36.09,36.16,35.83,35.84,3644055.0,28.0532,28.1076,27.8511,27.8589,3644055.0
2015-08-31 10:00:00,35.84,36.12,35.73,36.08,3197591.0,27.8589,28.0765,27.7734,28.0454,3197591.0
2015-08-31 10:30:00,36.08,36.21,35.98,35.99,1874633.0,28.0454,28.1465,27.9677,27.9755,1874633.0
2015-08-31 11:00:00,35.99,36.23,35.89,36.22,2627569.0,27.9755,28.162,27.8977,28.1543,2627569.0
2015-08-31 11:30:00,36.21,36.31,36.09,36.27,1777852.0,28.1465,28.2242,28.0532,28.1931,1777852.0
2015-08-31 12:00:00,36.27,36.34,36.21,36.24,1329457.0,28.1931,28.2475,28.1465,28.1698,1329457.0
2015-08-31 12:30:00,36.24,36.28,36.12,36.13,1108752.0,28.1698,28.2009,28.0765,28.0843,1108752.0
2015-08-31 13:00:00,36.13,36.27,36.13,36.15,1451529.0,28.0843,28.1931,28.0843,28.0998,1451529.0
2015-08-31 13:30:00,36.15,36.19,36.06,36.18,1080083.0,28.0998,28.1309,28.0299,28.1232,1080083.0
2015-08-31 14:00:00,36.18,36.23,35.95,36.04,1733886.0,28.1232,28.162,27.9444,28.0143,1733886.0
2015-08-31 14:30:00,36.05,36.09,35.87,35.95,2321108.0,28.0221,28.0532,27.8822,27.9444,2321108.0
2015-08-31 15:00:00,35.95,36.02,35.78,35.82,2240648.0,27.9444,27.9988,27.8122,27.8433,2240648.0
2015-08-31 15:30:00,35.82,35.98,35.82,35.92,4642839.0,27.8433,27.9677,27.8433,27.9211,4642839.0
2015-09-01 09:30:00,34.61,34.76,34.49,34.51,8584253.0,26.9028,27.0194,26.8095,26.825,8584253.0
2015-09-01 10:00:00,34.51,34.64,34.33,34.62,4176075.0,26.825,26.9261,26.6851,26.9106,4176075.0
2015-09-01 10:30:00,34.62,34.69,34.4,34.5,2352589.0,26.9106,26.965,26.7395,26.8173,2352589.0
2015-09-01 11:00:00,34.5,34.8,34.42,34.65,3049589.0,26.8173,27.0505,26.7551,26.9339,3049589.0
2015-09-01 11:30:00,34.65,34.67,34.53,34.53,2780984.0,26.9339,26.9494,26.8406,26.8406,2780984.0
2015-09-01 12:00:00,34.53,34.61,34.46,34.46,1027382.0,26.8406,26.9028,26.7862,26.7862,1027382.0
2015-09-01 12:30:00,34.46,34.53,34.25,34.3,3060815.0,26.7862,26.8406,26.6229,26.6618,3060815.0
2015-09-01 13:00:00,34.29,34.45,34.23,34.39,2043180.0,26.654,26.7784,26.6074,26.7318,2043180.0
2015-09-01 13:30:00,34.38,34.49,34.32,34.48,1250714.0,26.724,26.8095,26.6774,26.8017,1250714.0
2015-09-01 14:00:00,34.48,34.48,34.23,34.24,2144305.0,26.8017,26.8017,26.6074,26.6152,2144305.0
2015-09-01 14:30:00,34.24,34.42,34.22,34.29,3102846.0,26.6152,26.7551,26.5996,26.654,3102846.0
2015-09-01 15:00:00,34.29,34.33,34.14,34.16,3515494.0,26.654,26.6851,26.5374,26.553,3515494.0
2015-09-01 15:30:00,34.15,34.34,34.0,34.23,9501159.0,26.5452,26.6929,26.4286,26.6074,9501159.0
2015-09-02 09:30:00,34.59,34.6,34.3,34.36,2770510.0,26.8872,26.895,26.6618,26.7085,2770510.0
2015-09-02 10:00:00,34.36,34.5,34.25,34.25,1930621.0,26.7085,26.8173,26.6229,26.6229,1930621.0
2015-09-02 10:30:00,34.25,34.27,34.1,34.26,1737386.0,26.6229,26.6385,26.5063,26.6307,1737386.0
2015-09-02 11:00:00,34.27,34.36,34.16,34.34,1533039.0,26.6385,26.7085,26.553,26.6929,1533039.0
2015-09-02 11:30:00,34.34,34.38,34.16,34.22,1609960.0,26.6929,26.724,26.553,26.5996,1609960.0
2015-09-02 12:00:00,34.21,34.28,34.13,34.25,1012981.0,26.5919,26.6463,26.5297,26.6229,1012981.0
2015-09-02 12:30:00,34.25,34.49,34.24,34.48,1426139.0,26.6229,26.8095,26.6152,26.8017,1426139.0
2015-09-02 13:00:00,34.48,34.57,34.39,34.56,737161.0,26.8017,26.8717,26.7318,26.8639,737161.0
2015-09-02 13:30:00,34.56,34.56,34.41,34.46,921047.0,26.8639,26.8639,26.7473,26.7862,921047.0
2015-09-02 14:00:00,34.46,34.6,34.42,34.54,1166714.0,26.7862,26.895,26.7551,26.8484,1166714.0
2015-09-02 14:30:00,34.55,34.55,34.32,34.43,1531492.0,26.8561,26.8561,26.6774,26.7629,1531492.0
2015-09-02 15:00:00,34.43,34.49,34.32,34.44,1141866.0,26.7629,26.8095,26.6774,26.7706,1141866.0
2015-09-02 15:30:00,34.43,34.68,34.4,34.67,2846141.0,26.7629,26.9572,26.7395,26.9494,2846141.0
2015-09-03 09:30:00,34.92,35.07,34.77,34.96,2278023.0,27.1437,27.2603,27.0271,27.1748,2278023.0
2015-09-03 10:00:00,34.97,35.33,34.92,35.3,2147994.0,27.1826,27.4624,27.1437,27.4391,2147994.0
2015-09-03 10:30:00,35.3,35.47,35.23,35.45,1999531.0,27.4391,27.5713,27.3847,27.5557,1999531.0
2015-09-03 11:00:00,35.45,35.52,35.36,35.4,2069913.0,27.5557,27.6101,27.4858,27.5169,2069913.0
2015-09-03 11:30:00,35.4,35.4,35.18,35.26,1163669.0,27.5169,27.5169,27.3458,27.408,1163669.0
2015-09-03 12:00:00,35.26,35.33,35.22,35.3,742371.0,27.408,27.4624,27.3769,27.4391,742371.0
2015-09-03 12:30:00,35.29,35.3,35.08,35.12,941945.0,27.4314,27.4391,27.2681,27.2992,941945.0
2015-09-03 13:00:00,35.12,35.13,34.94,35.08,881686.0,27.2992,27.307,27.1593,27.2681,881686.0
2015-09-03 13:30:00,35.08,35.11,34.93,34.93,957640.0,27.2681,27.2914,27.1515,27.1515,957640.0
2015-09-03 14:00:00,34.92,35.06,34.9,35.02,1291765.0,27.1437,27.2526,27.1282,27.2215,1291765.0
2015-09-03 14:30:00,35.02,35.12,34.96,35.03,983195.0,27.2215,27.2992,27.1748,27.2293,983195.0
2015-09-03 15:00:00,35.02,35.07,34.92,34.94,1106637.0,27.2215,27.2603,27.1437,27.1593,1106637.0
2015-09-03 15:30:00,34.93,34.98,34.77,34.86,4231652.0,27.1515,27.1904,27.0271,27.0971,4231652.0
2015-09-04 09:30:00,33.83,33.97,33.74,33.79,4105226.0,26.2965,26.4053,26.2265,26.2654,4105226.0
2015-09-04 10:00:00,33.79,33.92,33.75,33.91,2048841.0,26.2654,26.3664,26.2343,26.3587,2048841.0
2015-09-04 10:30:00,33.91,33.99,33.79,33.82,2638217.0,26.3587,26.4208,26.2654,26.2887,2638217.0
2015-09-04 11:00:00,33.82,33.89,33.69,33.76,2651092.0,26.2887,26.3431,26.1877,26.2421,2651092.0
2015-09-04 11:30:00,33.76,33.76,33.65,33.66,2233659.0,26.2421,26.2421,26.1566,26.1643,2233659.0
2015-09-04 12:00:00,33.66,33.68,33.44,33.47,3134622.0,26.1643,26.1799,25.9933,26.0166,3134622.0
2015-09-04 12:30:00,33.48,33.57,33.45,33.47,1501147.0,26.0244,26.0944,26.0011,26.0166,1501147.0
2015-09-04 13:00:00,33.47,33.48,33.36,33.43,3825168.0,26.0166,26.0244,25.9311,25.9856,3825168.0
2015-09-04 13:30:00,33.42,33.51,33.37,33.41,1324862.0,25.9778,26.0477,25.9389,25.97,1324862.0
2015-09-04 14:00:00,33.41,33.48,33.35,33.41,1470549.0,25.97,26.0244,25.9234,25.97,1470549.0
2015-09-04 14:30:00,33.41,33.55,33.38,33.55,1379237.0,25.97,26.0788,25.9467,26.0788,1379237.0
2015-09-04 15:00:00,33.55,33.6,33.49,33.58,1408166.0,26.0788,26.1177,26.0322,26.1021,1408166.0
2015-09-04 15:30:00,33.58,33.78,33.53,33.61,6335527.0,26.1021,26.2576,26.0633,26.1255,6335527.0
2015-09-08 09:30:00,35.87,35.9,35.64,35.65,5364252.0,27.8822,27.9055,27.7034,27.7112,5364252.0
2015-09-08 10:00:00,35.65,35.7,35.56,35.68,2469041.0,27.7112,27.75,27.6412,27.7345,2469041.0
2015-09-08 10:30:00,35.69,35.78,35.56,35.76,3259661.0,27.7423,27.8122,27.6412,27.7967,3259661.0
2015-09-08 11:00:00,35.75,35.82,35.65,35.79,2167372.0,27.7889,27.8433,27.7112,27.82,2167372.0
2015-09-08 11:30:00,35.79,35.89,35.72,35.75,2478271.0,27.82,27.8977,27.7656,27.7889,2478271.0
2015-09-08 12:00:00,35.74,35.93,35.72,35.87,1795680.0,27.7811,27.9288,27.7656,27.8822,1795680.0
2015-09-08 12:30:00,35.88,35.9,35.68,35.71,1366179.0,27.89,27.9055,27.7345,27.7578,1366179.0
2015-09-08 13:00:00,35.7,35.75,35.58,35.64,1301749.0,27.75,27.7889,27.6568,27.7034,1301749.0
2015-09-08 13:30:00,35.64,35.83,35.6,35.81,1772247.0,27.7034,27.8511,27.6723,27.8356,1772247.0
2015-09-08 14:00:00,35.81,35.91,35.8,35.9,1474136.0,27.8356,27.9133,27.8278,27.9055,1474136.0
2015-09-08 14:30:00,35.9,35.93,35.81,35.87,1366449.0,27.9055,27.9288,27.8356,27.8822,1366449.0
2015-09-08 15:00:00,35.86,35.91,35.75,35.8,1855021.0,27.8744,27.9133,27.7889,27.8278,1855021.0
2015-09-08 15:30:00,35.8,36.02,35.79,35.97,7495211.0,27.8278,27.9988,27.82,27.9599,7495211.0
2015-09-09 09:30:00,36.81,36.98,36.79,36.8,4794993.0,28.6129,28.745,28.5973,28.6051,4794993.0
2015-09-09 10:00:00,36.8,36.84,36.63,36.73,2831598.0,28.6051,28.6362,28.4729,28.5507,2831598.0
2015-09-09 10:30:00,36.73,36.77,36.49,36.52,1896188.0,28.5507,28.5818,28.3641,28.3874,1896188.0
2015-09-09 11:00:00,36.53,36.64,36.46,36.51,1277022.0,28.3952,28.4807,28.3408,28.3797,1277022.0
2015-09-09 11:30:00,36.51,36.58,36.46,36.48,1225312.0,28.3797,28.4341,28.3408,28.3564,1225312.0
2015-09-09 12:00:00,36.49,36.6,36.45,36.56,625969.0,28.3641,28.4496,28.333,28.4185,625969.0
2015-09-09 12:30:00,36.56,36.59,36.45,36.48,495252.0,28.4185,28.4419,28.333,28.3564,495252.0
2015-09-09 13:00:00,36.47,36.48,36.3,36.32,1121747.0,28.3486,28.3564,28.2164,28.232,1121747.0
2015-09-09 13:30:00,36.31,36.31,36.13,36.14,1077761.0,28.2242,28.2242,28.0843,28.0921,1077761.0
2015-09-09 14:00:00,36.15,36.24,36.08,36.17,1011023.0,28.0998,28.1698,28.0454,28.1154,1011023.0
2015-09-09 14:30:00,36.17,36.24,36.09,36.21,1258367.0,28.1154,28.1698,28.0532,28.1465,1258367.0
2015-09-09 15:00:00,36.21,36.35,36.16,36.2,1648343.0,28.1465,28.2553,28.1076,28.1387,1648343.0
2015-09-09 15:30:00,36.19,36.19,35.95,35.99,4683360.0,28.1309,28.1309,27.9444,27.9755,4683360.0
2015-09-10 09:30:00,35.88,36.1,35.85,35.85,2733908.0,27.89,28.061,27.8666,27.8666,2733908.0
2015-09-10 10:00:00,35.85,35.97,35.83,35.95,1145792.0,27.8666,27.9599,27.8511,27.9444,1145792.0
2015-09-10 10:30:00,35.95,36.29,35.94,36.18,1541503.0,27.9444,28.2087,27.9366,28.1232,1541503.0
2015-09-10 11:00:00,36.17,36.2,36.01,36.08,1282397.0,28.1154,28.1387,27.991,28.0454,1282397.0
2015-09-10 11:30:00,36.08,36.23,36.08,36.15,1203142.0,28.0454,28.162,28.0454,28.0998,1203142.0
2015-09-10 12:00:00,36.15,36.26,36.05,36.11,1106322.0,28.0998,28.1853,28.0221,28.0687,1106322.0
2015-09-10 12:30:00,36.1,36.15,36.02,36.09,1286180.0,28.061,28.0998,27.9988,28.0532,1286180.0
2015-09-10 13:00:00,36.08,36.19,36.0,36.18,1034745.0,28.0454,28.1309,27.9832,28.1232,1034745.0
2015-09-10 13:30:00,36.18,36.38,36.16,36.35,1858736.0,28.1232,28.2786,28.1076,28.2553,1858736.0
2015-09-10 14:00:00,36.36,36.41,36.28,36.36,960014.0,28.2631,28.3019,28.2009,28.2631,960014.0
2015-09-10 14:30:00,36.36,36.4,36.22,36.24,1016800.0,28.2631,28.2942,28.1543,28.1698,1016800.0
2015-09-10 15:00:00,36.24,36.27,36.1,36.14,1459277.0,28.1698,28.1931,28.061,28.0921,1459277.0
2015-09-10 15:30:00,36.13,36.18,36.02,36.08,3074256.0,28.0843,28.1232,27.9988,28.0454,3074256.0
2015-09-11 09:30:00,35.86,35.92,35.75,35.84,3317181.0,27.8744,27.9211,27.7889,27.8589,3317181.0
2015-09-11 10:00:00,35.84,35.89,35.76,35.86,2962853.0,27.8589,27.8977,27.7967,27.8744,2962853.0
2015-09-11 10:30:00,35.86,35.99,35.84,35.98,2765339.0,27.8744,27.9755,27.8589,27.9677,2765339.0
2015-09-11 11:00:00,35.99,36.13,35.97,36.06,3906467.0,27.9755,28.0843,27.9599,28.0299,3906467.0
2015-09-11 11:30:00,36.06,36.19,36.01,36.16,832185.0,28.0299,28.1309,27.991,28.1076,832185.0
2015-09-11 12:00:00,36.15,36.28,36.14,36.19,514735.0,28.0998,28.2009,28.0921,28.1309,514735.0
2015-09-11 12:30:00,36.18,36.24,36.14,36.22,305096.0,28.1232,28.1698,28.0921,28.1543,305096.0
2015-09-11 13:00:00,36.22,36.25,36.13,36.13,943456.0,28.1543,28.1776,28.0843,28.0843,943456.0
2015-09-11 13:30:00,36.13,36.18,36.11,36.15,319093.0,28.0843,28.1232,28.0687,28.0998,319093.0
2015-09-11 14:00:00,36.15,36.18,36.09,36.15,421820.0,28.0998,28.1232,28.0532,28.0998,421820.0
2015-09-11 14:30:00,36.15,36.26,36.15,36.25,859390.0,28.0998,28.1853,28.0998,28.1776,859390.0
2015-09-11 15:00:00,36.25,36.31,36.21,36.26,589124.0,28.1776,28.2242,28.1465,28.1853,589124.0
2015-09-11 15:30:00,36.26,36.36,36.22,36.34,2455671.0,28.1853,28.2631,28.1543,28.2475,2455671.0
2015-09-14 09:30:00,35.92,35.94,35.64,35.75,1910229.0,27.9211,27.9366,27.7034,27.7889,1910229.0
2015-09-14 10:00:00,35.75,35.94,35.73,35.85,1059218.0,27.7889,27.9366,27.7734,27.8666,1059218.0
2015-09-14 10:30:00,35.84,36.0,35.84,35.92,1004136.0,27.8589,27.9832,27.8589,27.9211,1004136.0
2015-09-14 11:00:00,35.91,35.96,35.8,35.84,928573.0,27.9133,27.9522,27.8278,27.8589,928573.0
2015-09-14 11:30:00,35.84,35.84,35.69,35.73,1651170.0,27.8589,27.8589,27.7423,27.7734,1651170.0
2015-09-14 12:00:00,35.73,35.76,35.63,35.7,1193224.0,27.7734,27.7967,27.6956,27.75,1193224.0
2015-09-14 12:30:00,35.7,35.76,35.66,35.71,684949.0,27.75,27.7967,27.719,27.7578,684949.0
2015-09-14 13:00:00,35.7,35.76,35.69,35.73,751144.0,27.75,27.7967,27.7423,27.7734,751144.0
2015-09-14 13:30:00,35.73,35.89,35.73,35.88,848516.0,27.7734,27.8977,27.7734,27.89,848516.0
2015-09-14 14:00:00,35.87,35.87,35.77,35.8,671375.0,27.8822,27.8822,27.8045,27.8278,671375.0
2015-09-14 14:30:00,35.8,35.87,35.78,35.83,699292.0,27.8278,27.8822,27.8122,27.8511,699292.0
2015-09-14 15:00:00,35.83,35.88,35.79,35.86,943671.0,27.8511,27.89,27.82,27.8744,943671.0
2015-09-14 15:30:00,35.86,36.01,35.84,35.97,3234715.0,27.8744,27.991,27.8589,27.9599,3234715.0
2015-09-15 09:30:00,36.03,36.13,35.95,36.01,1683313.0,28.0066,28.0843,27.9444,27.991,1683313.0
2015-09-15 10:00:00,36.02,36.17,35.99,36.13,1022069.0,27.9988,28.1154,27.9755,28.0843,1022069.0
2015-09-15 10:30:00,36.14,36.32,36.13,36.31,1935902.0,28.0921,28.232,28.0843,28.2242,1935902.0
2015-09-15 11:00:00,36.31,36.35,36.23,36.26,784431.0,28.2242,28.2553,28.162,28.1853,784431.0
2015-09-15 11:30:00,36.27,36.34,36.24,36.28,789540.0,28.1931,28.2475,28.1698,28.2009,789540.0
2015-09-15 12:00:00,36.29,36.33,36.25,36.31,775224.0,28.2087,28.2398,28.1776,28.2242,775224.0
2015-09-15 12:30:00,36.31,36.33,36.26,36.27,343779.0,28.2242,28.2398,28.1853,28.1931,343779.0
2015-09-15 13:00:00,36.27,36.38,36.23,36.37,527710.0,28.1931,28.2786,28.162,28.2708,527710.0
2015-09-15 13:30:00,36.36,36.45,36.36,36.37,595823.0,28.2631,28.333,28.2631,28.2708,595823.0
2015-09-15 14:00:00,36.37,36.48,36.35,36.44,664480.0,28.2708,28.3564,28.2553,28.3253,664480.0
2015-09-15 14:30:00,36.43,36.5,36.41,36.5,500648.0,28.3175,28.3719,28.3019,28.3719,500648.0
2015-09-15 15:00:00,36.5,36.57,36.48,36.49,882011.0,28.3719,28.4263,28.3564,28.3641,882011.0
2015-09-15 15:30:00,36.49,36.51,36.41,36.46,2304427.0,28.3641,28.3797,28.3019,28.3408,2304427.0
2015-09-16 09:30:00,37.16,37.3,37.09,37.23,3904405.0,28.8849,28.9937,28.8305,28.9393,3904405.0
2015-09-16 10:00:00,37.23,37.32,37.17,37.28,2678847.0,28.9393,29.0093,28.8927,28.9782,2678847.0
2015-09-16 10:30:00,37.28,37.34,37.21,37.28,1694715.0,28.9782,29.0248,28.9238,28.9782,1694715.0
2015-09-16 11:00:00,37.28,37.49,37.26,37.48,2142284.0,28.9782,29.1414,28.9627,29.1337,2142284.0
2015-09-16 11:30:00,37.48,37.49,37.43,37.47,1299948.0,29.1337,29.1414,29.0948,29.1259,1299948.0
2015-09-16 12:00:00,37.46,37.53,37.42,37.5,1050326.0,29.1181,29.1725,29.087,29.1492,1050326.0
2015-09-16 12:30:00,37.5,37.53,37.47,37.51,680559.0,29.1492,29.1725,29.1259,29.157,680559.0
2015-09-16 13:00:00,37.5,37.51,37.44,37.49,959300.0,29.1492,29.157,29.1026,29.1414,959300.0
2015-09-16 13:30:00,37.48,37.6,37.47,37.58,1080713.0,29.1337,29.2269,29.1259,29.2114,1080713.0
2015-09-16 14:00:00,37.58,37.58,37.42,37.48,1007335.0,29.2114,29.2114,29.087,29.1337,1007335.0
2015-09-16 14:30:00,37.47,37.57,37.43,37.53,1395521.0,29.1259,29.2036,29.0948,29.1725,1395521.0
2015-09-16 15:00:00,37.53,37.63,37.52,37.62,1235826.0,29.1725,29.2503,29.1648,29.2425,1235826.0
2015-09-16 15:30:00,37.62,37.65,37.52,37.55,4822946.0,29.2425,29.2658,29.1648,29.1881,4822946.0
2015-09-17 09:30:00,36.76,36.97,36.66,36.94,2270430.0,28.574,28.7372,28.4963,28.7139,2270430.0
2015-09-17 10:00:00,36.94,37.07,36.92,36.99,1975769.0,28.7139,28.815,28.6984,28.7528,1975769.0
2015-09-17 10:30:00,37.0,37.01,36.94,36.99,863464.0,28.7606,28.7683,28.7139,28.7528,863464.0
2015-09-17 11:00:00,36.98,37.02,36.92,36.94,1089753.0,28.745,28.7761,28.6984,28.7139,1089753.0
2015-09-17 11:30:00,36.95,37.05,36.91,37.01,745476.0,28.7217,28.7994,28.6906,28.7683,745476.0
2015-09-17 12:00:00,37.0,37.03,36.95,36.98,689510.0,28.7606,28.7839,28.7217,28.745,689510.0
2015-09-17 12:30:00,36.97,37.02,36.92,36.99,640991.0,28.7372,28.7761,28.6984,28.7528,640991.0
2015-09-17 13:00:00,36.99,37.13,36.97,37.06,845034.0,28.7528,28.8616,28.7372,28.8072,845034.0
2015-09-17 13:30:00,37.06,37.11,36.96,37.02,1180171.0,28.8072,28.8461,28.7295,28.7761,1180171.0
2015-09-17 14:00:00,37.09,37.5,36.88,37.1,3312264.0,28.8305,29.1492,28.6673,28.8383,3312264.0
2015-09-17 14:30:00,37.11,37.94,37.09,37.69,4465286.0,28.8461,29.4912,28.8305,29.2969,4465286.0
2015-09-17 15:00:00,37.7,37.77,37.11,37.29,2595340.0,29.3047,29.3591,28.8461,28.986,2595340.0
2015-09-17 15:30:00,37.29,37.42,37.06,37.11,3946035.0,28.986,29.087,28.8072,28.8461,3946035.0
2015-09-18 09:30:00,36.68,36.76,36.43,36.49,5769208.0,28.5118,28.574,28.3175,28.3641,5769208.0
2015-09-18 10:00:00,36.48,36.76,36.46,36.69,1831069.0,28.3564,28.574,28.3408,28.5196,1831069.0
2015-09-18 10:30:00,36.69,36.77,36.58,36.75,1268145.0,28.5196,28.5818,28.4341,28.5662,1268145.0
2015-09-18 11:00:00,36.75,36.87,36.75,36.76,1380079.0,28.5662,28.6595,28.5662,28.574,1380079.0
2015-09-18 11:30:00,36.76,36.92,36.69,36.82,969048.0,28.574,28.6984,28.5196,28.6206,969048.0
2015-09-18 12:00:00,36.83,36.84,36.64,36.7,769268.0,28.6284,28.6362,28.4807,28.5274,769268.0
2015-09-18 12:30:00,36.7,36.72,36.59,36.69,859715.0,28.5274,28.5429,28.4419,28.5196,859715.0
2015-09-18 13:00:00,36.68,36.75,36.57,36.66,871010.0,28.5118,28.5662,28.4263,28.4963,871010.0
2015-09-18 13:30:00,36.67,36.67,36.48,36.49,835998.0,28.504,28.504,28.3564,28.3641,835998.0
2015-09-18 14:00:00,36.49,36.59,36.46,36.55,1140898.0,28.3641,28.4419,28.3408,28.4108,1140898.0
2015-09-18 14:30:00,36.55,36.58,36.4,36.49,1156543.0,28.4108,28.4341,28.2942,28.3641,1156543.0
2015-09-18 15:00:00,36.49,36.55,36.31,36.34,1793498.0,28.3641,28.4108,28.2242,28.2475,1793498.0
2015-09-18 15:30:00,36.34,36.38,36.18,36.32,6157486.0,28.2475,28.2786,28.1232,28.232,6157486.0
2015-09-21 09:30:00,36.75,36.8,36.65,36.69,2665919.0,28.5662,28.6051,28.4885,28.5196,2665919.0
2015-09-21 10:00:00,36.69,36.79,36.63,36.75,1372879.0,28.5196,28.5973,28.4729,28.5662,1372879.0
2015-09-21 10:30:00,36.75,36.96,36.75,36.91,1821935.0,28.5662,28.7295,28.5662,28.6906,1821935.0
2015-09-21 11:00:00,36.91,36.99,36.89,36.93,1087310.0,28.6906,28.7528,28.6751,28.7061,1087310.0
2015-09-21 11:30:00,36.93,36.95,36.73,36.77,1208200.0,28.7061,28.7217,28.5507,28.5818,1208200.0
2015-09-21 12:00:00,36.77,36.78,36.65,36.72,962961.0,28.5818,28.5895,28.4885,28.5429,962961.0
2015-09-21 12:30:00,36.72,36.73,36.56,36.62,1200413.0,28.5429,28.5507,28.4185,28.4652,1200413.0
2015-09-21 13:00:00,36.62,36.77,36.59,36.76,695486.0,28.4652,28.5818,28.4419,28.574,695486.0
2015-09-21 13:30:00,36.76,36.83,36.69,36.71,519776.0,28.574,28.6284,28.5196,28.5351,519776.0
2015-09-21 14:00:00,36.71,36.81,36.65,36.77,883646.0,28.5351,28.6129,28.4885,28.5818,883646.0
2015-09-21 14:30:00,36.77,36.89,36.72,36.87,821280.0,28.5818,28.6751,28.5429,28.6595,821280.0
2015-09-21 15:00:00,36.88,36.88,36.75,36.79,455314.0,28.6673,28.6673,28.5662,28.5973,455314.0
2015-09-21 15:30:00,36.8,36.82,36.65,36.8,2586115.0,28.6051,28.6206,28.4885,28.6051,2586115.0
2015-09-22 09:30:00,36.08,36.18,36.01,36.15,2275135.0,28.0454,28.1232,27.991,28.0998,2275135.0
2015-09-22 10:00:00,36.15,36.23,36.01,36.04,2046978.0,28.0998,28.162,27.991,28.0143,2046978.0
2015-09-22 10:30:00,36.04,36.04,35.87,35.94,1963341.0,28.0143,28.0143,27.8822,27.9366,1963341.0
2015-09-22 11:00:00,35.94,36.03,35.88,35.9,1466359.0,27.9366,28.0066,27.89,27.9055,1466359.0
2015-09-22 11:30:00,35.89,36.07,35.88,36.04,1799561.0,27.8977,28.0377,27.89,28.0143,1799561.0
2015-09-22 12:00:00,36.04,36.12,35.99,36.07,693010.0,28.0143,28.0765,27.9755,28.0377,693010.0
2015-09-22 12:30:00,36.07,36.12,35.96,36.0,1322432.0,28.0377,28.0765,27.9522,27.9832,1322432.0
2015-09-22 13:00:00,36.0,36.09,35.93,35.93,641494.0,27.9832,28.0532,27.9288,27.9288,641494.0
2015-09-22 13:30:00,35.93,36.04,35.92,36.02,446946.0,27.9288,28.0143,27.9211,27.9988,446946.0
2015-09-22 14:00:00,36.02,36.08,35.98,36.04,591482.0,27.9988,28.0454,27.9677,28.0143,591482.0
2015-09-22 14:30:00,36.04,36.11,35.99,36.08,757864.0,28.0143,28.0687,27.9755,28.0454,757864.0
2015-09-22 15:00:00,36.07,36.11,35.98,36.11,1064407.0,28.0377,28.0687,27.9677,28.0687,1064407.0
2015-09-22 15:30:00,36.11,36.19,36.09,36.18,2006988.0,28.0687,28.1309,28.0532,28.1232,2006988.0
2015-09-23 09:30:00,35.92,35.97,35.78,35.84,2245153.0,27.9211,27.9599,27.8122,27.8589,2245153.0
2015-09-23 10:00:00,35.84,35.9,35.79,35.89,1151194.0,27.8589,27.9055,27.82,27.8977,1151194.0
2015-09-23 10:30:00,35.89,35.93,35.82,35.89,572986.0,27.8977,27.9288,27.8433,27.8977,572986.0
2015-09-23 11:00:00,35.89,35.9,35.66,35.69,823838.0,27.8977,27.9055,27.719,27.7423,823838.0
2015-09-23 11:30:00,35.69,35.71,35.6,35.63,938305.0,27.7423,27.7578,27.6723,27.6956,938305.0
2015-09-23 12:00:00,35.63,35.64,35.55,35.59,614776.0,27.6956,27.7034,27.6335,27.6645,614776.0
2015-09-23 12:30:00,35.59,35.66,35.56,35.65,596493.0,27.6645,27.719,27.6412,27.7112,596493.0
2015-09-23 13:00:00,35.64,35.74,35.58,35.59,789450.0,27.7034,27.7811,27.6568,27.6645,789450.0
2015-09-23 13:30:00,35.6,35.81,35.56,35.79,1154456.0,27.6723,27.8356,27.6412,27.82,1154456.0
2015-09-23 14:00:00,35.78,35.85,35.67,35.68,712496.0,27.8122,27.8666,27.7267,27.7345,712496.0
2015-09-23 14:30:00,35.67,35.76,35.62,35.68,520348.0,27.7267,27.7967,27.6879,27.7345,520348.0
2015-09-23 15:00:00,35.68,35.73,35.64,35.68,803531.0,27.7345,27.7734,27.7034,27.7345,803531.0
2015-09-23 15:30:00,35.68,35.73,35.63,35.65,2189266.0,27.7345,27.7734,27.6956,27.7112,2189266.0
2015-09-24 09:30:00,35.04,35.05,34.82,34.91,2631656.0,27.237,27.2448,27.066,27.136,2631656.0
2015-09-24 10:00:00,34.9,35.05,34.88,34.94,1531133.0,27.1282,27.2448,27.1127,27.1593,1531133.0
2015-09-24 10:30:00,34.94,35.03,34.84,34.89,2642679.0,27.1593,27.2293,27.0816,27.1204,2642679.0
2015-09-24 11:00:00,34.9,34.97,34.86,34.87,1474593.0,27.1282,27.1826,27.0971,27.1049,1474593.0
2015-09-24 11:30:00,34.87,35.04,34.87,35.02,1314354.0,27.1049,27.237,27.1049,27.2215,1314354.0
2015-09-24 12:00:00,35.03,35.24,35.01,35.23,1535305.0,27.2293,27.3925,27.2137,27.3847,1535305.0
2015-09-24 12:30:00,35.24,35.35,35.11,35.12,1253277.0,27.3925,27.478,27.2914,27.2992,1253277.0
2015-09-24 13:00:00,35.12,35.2,35.06,35.11,642543.0,27.2992,27.3614,27.2526,27.2914,642543.0
2015-09-24 13:30:00,35.12,35.22,35.07,35.16,1117848.0,27.2992,27.3769,27.2603,27.3303,1117848.0
2015-09-24 14:00:00,35.16,35.26,35.11,35.21,720326.0,27.3303,27.408,27.2914,27.3692,720326.0
2015-09-24 14:30:00,35.2,35.44,35.14,35.36,2082168.0,27.3614,27.5479,27.3148,27.4858,2082168.0
2015-09-24 15:00:00,35.37,35.53,35.24,35.46,2352575.0,27.4935,27.6179,27.3925,27.5635,2352575.0
2015-09-24 15:30:00,35.45,35.46,35.32,35.36,2922230.0,27.5557,27.5635,27.4547,27.4858,2922230.0
2015-09-25 09:30:00,35.92,36.03,35.75,35.86,2428683.0,27.9211,28.0066,27.7889,27.8744,2428683.0
2015-09-25 10:00:00,35.85,35.89,35.66,35.68,997664.0,27.8666,27.8977,27.719,27.7345,997664.0
2015-09-25 10:30:00,35.68,35.88,35.64,35.87,1836231.0,27.7345,27.89,27.7034,27.8822,1836231.0
2015-09-25 11:00:00,35.86,35.87,35.67,35.68,1281342.0,27.8744,27.8822,27.7267,27.7345,1281342.0
2015-09-25 11:30:00,35.67,35.69,35.57,35.63,1150818.0,27.7267,27.7423,27.649,27.6956,1150818.0
2015-09-25 12:00:00,35.63,35.64,35.51,35.55,339166.0,27.6956,27.7034,27.6024,27.6335,339166.0
2015-09-25 12:30:00,35.56,35.64,35.54,35.61,674427.0,27.6412,27.7034,27.6257,27.6801,674427.0
2015-09-25 13:00:00,35.61,35.74,35.6,35.67,464447.0,27.6801,27.7811,27.6723,27.7267,464447.0
2015-09-25 13:30:00,35.67,35.67,35.6,35.64,255623.0,27.7267,27.7267,27.6723,27.7034,255623.0
2015-09-25 14:00:00,35.64,35.67,35.42,35.45,1100160.0,27.7034,27.7267,27.5324,27.5557,1100160.0
2015-09-25 14:30:00,35.45,35.53,35.32,35.44,1573607.0,27.5557,27.6179,27.4547,27.5479,1573607.0
2015-09-25 15:00:00,35.44,35.45,35.19,35.31,1340550.0,27.5479,27.5557,27.3536,27.4469,1340550.0
2015-09-25 15:30:00,35.3,35.37,35.22,35.27,2952041.0,27.4391,27.4935,27.3769,27.4158,2952041.0
2015-09-28 09:30:00,34.98,35.02,34.75,34.8,3081211.0,27.1904,27.2215,27.0116,27.0505,3081211.0
2015-09-28 10:00:00,34.8,34.85,34.64,34.8,1950162.0,27.0505,27.0893,26.9261,27.0505,1950162.0
2015-09-28 10:30:00,34.8,34.85,34.72,34.81,2449246.0,27.0505,27.0893,26.9883,27.0582,2449246.0
2015-09-28 11:00:00,34.81,34.9,34.68,34.7,2367275.0,27.0582,27.1282,26.9572,26.9727,2367275.0
2015-09-28 11:30:00,34.7,34.77,34.66,34.71,1665810.0,26.9727,27.0271,26.9416,26.9805,1665810.0
2015-09-28 12:00:00,34.7,34.71,34.58,34.64,813099.0,26.9727,26.9805,26.8795,26.9261,813099.0
2015-09-28 12:30:00,34.63,34.67,34.59,34.61,978218.0,26.9183,26.9494,26.8872,26.9028,978218.0
2015-09-28 13:00:00,34.61,34.7,34.55,34.59,1368586.0,26.9028,26.9727,26.8561,26.8872,1368586.0
2015-09-28 13:30:00,34.58,34.69,34.55,34.55,1631104.0,26.8795,26.965,26.8561,26.8561,1631104.0
2015-09-28 14:00:00,34.55,34.6,34.46,34.6,1343477.0,26.8561,26.895,26.7862,26.895,1343477.0
2015-09-28 14:30:00,34.6,34.7,34.54,34.57,948968.0,26.895,26.9727,26.8484,26.8717,948968.0
2015-09-28 15:00:00,34.58,34.62,34.5,34.55,2134203.0,26.8795,26.9106,26.8173,26.8561,2134203.0
2015-09-28 15:30:00,34.54,34.72,34.53,34.63,4045694.0,26.8484,26.9883,26.8406,26.9183,4045694.0
2015-09-29 09:30:00,34.44,34.59,34.32,34.58,3765335.0,26.7706,26.8872,26.6774,26.8795,3765335.0
2015-09-29 10:00:00,34.58,34.73,34.49,34.72,3202917.0,26.8795,26.9961,26.8095,26.9883,3202917.0
2015-09-29 10:30:00,34.73,34.84,34.57,34.65,3472104.0,26.9961,27.0816,26.8717,26.9339,3472104.0
2015-09-29 11:00:00,34.66,34.74,34.59,34.69,2438277.0,26.9416,27.0038,26.8872,26.965,2438277.0
2015-09-29 11:30:00,34.7,34.75,34.6,34.64,1351159.0,26.9727,27.0116,26.895,26.9261,1351159.0
2015-09-29 12:00:00,34.64,34.67,34.54,34.66,949786.0,26.9261,26.9494,26.8484,26.9416,949786.0
2015-09-29 12:30:00,34.66,34.69,34.48,34.49,506793.0,26.9416,26.965,26.8017,26.8095,506793.0
2015-09-29 13:00:00,34.5,34.69,34.49,34.62,1056182.0,26.8173,26.965,26.8095,26.9106,1056182.0
2015-09-29 13:30:00,34.63,34.72,34.61,34.66,957891.0,26.9183,26.9883,26.9028,26.9416,957891.0
2015-09-29 14:00:00,34.66,34.66,34.53,34.64,780083.0,26.9416,26.9416,26.8406,26.9261,780083.0
2015-09-29 14:30:00,34.63,34.66,34.46,34.48,1169232.0,26.9183,26.9416,26.7862,26.8017,1169232.0
2015-09-29 15:00:00,34.48,34.48,34.33,34.36,1076295.0,26.8017,26.8017,26.6851,26.7085,1076295.0
2015-09-29 15:30:00,34.36,34.65,34.36,34.59,3012606.0,26.7085,26.9339,26.7085,26.8872,3012606.0
2015-09-30 09:30:00,35.35,35.54,35.33,35.4,4119919.0,27.478,27.6257,27.4624,27.5169,4119919.0
2015-09-30 10:00:00,35.4,35.53,35.39,35.53,1935912.0,27.5169,27.6179,27.5091,27.6179,1935912.0
2015-09-30 10:30:00,35.52,35.54,35.41,35.44,1565064.0,27.6101,27.6257,27.5246,27.5479,1565064.0
2015-09-30 11:00:00,35.44,35.48,35.38,35.45,1215132.0,27.5479,27.579,27.5013,27.5557,1215132.0
2015-09-30 11:30:00,35.45,35.5,35.31,35.36,1055022.0,27.5557,27.5946,27.4469,27.4858,1055022.0
2015-09-30 12:00:00,35.37,35.41,35.08,35.13,2205886.0,27.4935,27.5246,27.2681,27.307,2205886.0
2015-09-30 12:30:00,35.13,35.22,35.03,35.11,738043.0,27.307,27.3769,27.2293,27.2914,738043.0
2015-09-30 13:00:00,35.12,35.28,35.1,35.2,839906.0,27.2992,27.4236,27.2837,27.3614,839906.0
2015-09-30 13:30:00,35.2,35.31,35.16,35.26,571800.0,27.3614,27.4469,27.3303,27.408,571800.0
2015-09-30 14:00:00,35.26,35.27,35.16,35.25,549179.0,27.408,27.4158,27.3303,27.4003,549179.0
2015-09-30 14:30:00,35.26,35.33,35.17,35.31,732493.0,27.408,27.4624,27.3381,27.4469,732493.0
2015-09-30 15:00:00,35.3,35.37,35.2,35.35,1429443.0,27.4391,27.4935,27.3614,27.478,1429443.0
2015-09-30 15:30:00,35.35,35.52,35.34,35.47,5875553.0,27.478,27.6101,27.4702,27.5713,5875553.0
2015-10-01 09:30:00,35.75,35.84,35.6,35.61,3124777.0,27.7889,27.8589,27.6723,27.6801,3124777.0
2015-10-01 10:00:00,35.62,35.84,35.55,35.81,2077396.0,27.6879,27.8589,27.6335,27.8356,2077396.0
2015-10-01 10:30:00,35.81,35.85,35.66,35.68,1546539.0,27.8356,27.8666,27.719,27.7345,1546539.0
2015-10-01 11:00:00,35.68,35.7,35.51,35.57,3324918.0,27.7345,27.75,27.6024,27.649,3324918.0
2015-10-01 11:30:00,35.58,35.61,35.41,35.45,890667.0,27.6568,27.6801,27.5246,27.5557,890667.0
2015-10-01 12:00:00,35.45,35.48,35.33,35.47,650588.0,27.5557,27.579,27.4624,27.5713,650588.0
2015-10-01 12:30:00,35.48,35.55,35.41,35.44,810977.0,27.579,27.6335,27.5246,27.5479,810977.0
2015-10-01 13:00:00,35.44,35.47,35.36,35.38,466333.0,27.5479,27.5713,27.4858,27.5013,466333.0
2015-10-01 13:30:00,35.39,35.58,35.38,35.56,1127212.0,27.5091,27.6568,27.5013,27.6412,1127212.0
2015-10-01 14:00:00,35.57,35.64,35.51,35.6,1130334.0,27.649,27.7034,27.6024,27.6723,1130334.0
2015-10-01 14:30:00,35.6,35.71,35.59,35.7,528080.0,27.6723,27.7578,27.6645,27.75,528080.0
2015-10-01 15:00:00,35.7,35.75,35.64,35.68,900542.0,27.75,27.7889,27.7034,27.7345,900542.0
2015-10-01 15:30:00,35.67,35.73,35.58,35.7,2893325.0,27.7267,27.7734,27.6568,27.75,2893325.0
2015-10-02 09:30:00,35.93,36.02,35.85,36.02,3074892.0,27.9288,27.9988,27.8666,27.9988,3074892.0
2015-10-02 10:00:00,36.01,36.22,35.94,36.09,3163710.0,27.991,28.1543,27.9366,28.0532,3163710.0
2015-10-02 10:30:00,36.09,36.46,36.06,36.45,2197700.0,28.0532,28.3408,28.0299,28.333,2197700.0
2015-10-02 11:00:00,36.45,36.47,36.26,36.28,2304867.0,28.333,28.3486,28.1853,28.2009,2304867.0
2015-10-02 11:30:00,36.28,36.47,36.27,36.44,1845376.0,28.2009,28.3486,28.1931,28.3253,1845376.0
2015-10-02 12:00:00,36.44,36.6,36.42,36.57,1234484.0,28.3253,28.4496,28.3097,28.4263,1234484.0
2015-10-02 12:30:00,36.57,36.76,36.55,36.72,1432362.0,28.4263,28.574,28.4108,28.5429,1432362.0
2015-10-02 13:00:00,36.73,36.99,36.69,36.76,3153728.0,28.5507,28.7528,28.5196,28.574,3153728.0
2015-10-02 13:30:00,36.76,36.86,36.69,36.81,1069480.0,28.574,28.6517,28.5196,28.6129,1069480.0
2015-10-02 14:00:00,36.81,36.93,36.78,36.87,1160520.0,28.6129,28.7061,28.5895,28.6595,1160520.0
2015-10-02 14:30:00,36.88,36.92,36.77,36.77,1208641.0,28.6673,28.6984,28.5818,28.5818,1208641.0
2015-10-02 15:00:00,36.77,37.07,36.76,37.02,2200289.0,28.5818,28.815,28.574,28.7761,2200289.0
2015-10-02 15:30:00,37.03,37.1,36.95,37.01,6354950.0,28.7839,28.8383,28.7217,28.7683,6354950.0
2015-10-05 09:30:00,37.36,37.59,37.26,37.55,3132993.0,29.0404,29.2192,28.9627,29.1881,3132993.0
2015-10-05 10:00:00,37.56,37.58,37.45,37.49,2708826.0,29.1959,29.2114,29.1103,29.1414,2708826.0
2015-10-05 10:30:00,37.5,37.54,37.4,37.47,2615861.0,29.1492,29.1803,29.0715,29.1259,2615861.0
2015-10-05 11:00:00,37.47,37.6,37.47,37.56,1918546.0,29.1259,29.2269,29.1259,29.1959,1918546.0
2015-10-05 11:30:00,37.56,37.63,37.53,37.61,1456235.0,29.1959,29.2503,29.1725,29.2347,1456235.0
2015-10-05 12:00:00,37.61,37.65,37.57,37.59,1420205.0,29.2347,29.2658,29.2036,29.2192,1420205.0
2015-10-05 12:30:00,37.6,37.69,37.56,37.58,995641.0,29.2269,29.2969,29.1959,29.2114,995641.0
2015-10-05 13:00:00,37.58,37.62,37.53,37.61,1281321.0,29.2114,29.2425,29.1725,29.2347,1281321.0
2015-10-05 13:30:00,37.61,37.61,37.55,37.59,574798.0,29.2347,29.2347,29.1881,29.2192,574798.0
2015-10-05 14:00:00,37.59,37.64,37.56,37.63,620948.0,29.2192,29.258,29.1959,29.2503,620948.0
2015-10-05 14:30:00,37.64,37.67,37.61,37.64,904782.0,29.258,29.2814,29.2347,29.258,904782.0
2015-10-05 15:00:00,37.65,37.67,37.56,37.62,1322629.0,29.2658,29.2814,29.1959,29.2425,1322629.0
2015-10-05 15:30:00,37.62,37.71,37.52,37.67,6050878.0,29.2425,29.3124,29.1648,29.2814,6050878.0
2015-10-06 09:30:00,37.16,37.35,37.07,37.32,3585009.0,28.8849,29.0326,28.815,29.0093,3585009.0
2015-10-06 10:00:00,37.31,37.34,37.11,37.12,1693945.0,29.0015,29.0248,28.8461,28.8538,1693945.0
2015-10-06 10:30:00,37.13,37.25,37.08,37.16,1676734.0,28.8616,28.9549,28.8227,28.8849,1676734.0
2015-10-06 11:00:00,37.16,37.29,37.15,37.26,1144191.0,28.8849,28.986,28.8772,28.9627,1144191.0
2015-10-06 11:30:00,37.27,37.27,37.12,37.15,1296700.0,28.9704,28.9704,28.8538,28.8772,1296700.0
2015-10-06 12:00:00,37.16,37.26,37.16,37.17,717541.0,28.8849,28.9627,28.8849,28.8927,717541.0
2015-10-06 12:30:00,37.17,37.17,37.05,37.11,778159.0,28.8927,28.8927,28.7994,28.8461,778159.0
2015-10-06 13:00:00,37.1,37.21,37.08,37.14,750668.0,28.8383,28.9238,28.8227,28.8694,750668.0
2015-10-06 13:30:00,37.13,37.13,37.02,37.1,1137131.0,28.8616,28.8616,28.7761,28.8383,1137131.0
2015-10-06 14:00:00,37.09,37.18,37.04,37.15,489384.0,28.8305,28.9005,28.7916,28.8772,489384.0
2015-10-06 14:30:00,37.15,37.19,37.06,37.09,556450.0,28.8772,28.9082,28.8072,28.8305,556450.0
2015-10-06 15:00:00,37.09,37.18,37.07,37.15,721362.0,28.8305,28.9005,28.815,28.8772,721362.0
2015-10-06 15:30:00,37.15,37.2,37.09,37.11,2383359.0,28.8772,28.916,28.8305,28.8461,2383359.0
2015-10-07 09:30:00,38.55,38.83,38.52,38.79,5190752.0,29.9654,30.183,29.9421,30.1519,5190752.0
2015-10-07 10:00:00,38.79,38.91,38.79,38.84,3670289.0,30.1519,30.2452,30.1519,30.1908,3670289.0
2015-10-07 10:30:00,38.84,38.85,38.45,38.69,2445700.0,30.1908,30.1986,29.8877,30.0742,2445700.0
2015-10-07 11:00:00,38.69,38.69,38.22,38.27,2963661.0,30.0742,30.0742,29.7089,29.7477,2963661.0
2015-10-07 11:30:00,38.27,38.5,38.22,38.48,3461004.0,29.7477,29.9265,29.7089,29.911,3461004.0
2015-10-07 12:00:00,38.48,38.51,38.28,38.32,1158217.0,29.911,29.9343,29.7555,29.7866,1158217.0
2015-10-07 12:30:00,38.32,38.45,38.3,38.36,1102635.0,29.7866,29.8877,29.7711,29.8177,1102635.0
2015-10-07 13:00:00,38.37,38.5,38.34,38.45,1457460.0,29.8255,29.9265,29.8022,29.8877,1457460.0
2015-10-07 13:30:00,38.46,38.62,38.45,38.54,2084377.0,29.8954,30.0198,29.8877,29.9576,2084377.0
2015-10-07 14:00:00,38.55,38.63,38.43,38.47,1886173.0,29.9654,30.0276,29.8721,29.9032,1886173.0
2015-10-07 14:30:00,38.47,38.51,38.33,38.38,1873304.0,29.9032,29.9343,29.7944,29.8332,1873304.0
2015-10-07 15:00:00,38.38,38.49,38.37,38.45,2601971.0,29.8332,29.9188,29.8255,29.8877,2601971.0
2015-10-07 15:30:00,38.45,38.67,38.45,38.65,5467654.0,29.8877,30.0587,29.8877,30.0431,5467654.0
2015-10-08 09:30:00,38.23,38.44,38.18,38.38,1970782.0,29.7166,29.8799,29.6778,29.8332,1970782.0
2015-10-08 10:00:00,38.37,38.45,38.24,38.27,1404592.0,29.8255,29.8877,29.7244,29.7477,1404592.0
2015-10-08 10:30:00,38.27,38.44,38.27,38.38,845461.0,29.7477,29.8799,29.7477,29.8332,845461.0
2015-10-08 11:00:00,38.38,38.4,38.27,38.37,973026.0,29.8332,29.8488,29.7477,29.8255,973026.0
2015-10-08 11:30:00,38.38,38.47,38.37,38.45,1690868.0,29.8332,29.9032,29.8255,29.8877,1690868.0
2015-10-08 12:00:00,38.45,38.54,38.39,38.39,1450136.0,29.8877,29.9576,29.841,29.841,1450136.0
2015-10-08 12:30:00,38.39,38.5,38.33,38.39,1149864.0,29.841,29.9265,29.7944,29.841,1149864.0
2015-10-08 13:00:00,38.39,38.53,38.38,38.49,700115.0,29.841,29.9498,29.8332,29.9188,700115.0
2015-10-08 13:30:00,38.49,38.54,38.47,38.53,322106.0,29.9188,29.9576,29.9032,29.9498,322106.0
2015-10-08 14:00:00,38.53,38.71,38.49,38.63,2477192.0,29.9498,30.0898,29.9188,30.0276,2477192.0
2015-10-08 14:30:00,38.63,38.82,38.62,38.8,1525140.0,30.0276,30.1753,30.0198,30.1597,1525140.0
2015-10-08 15:00:00,38.79,38.91,38.74,38.77,2276429.0,30.1519,30.2452,30.1131,30.1364,2276429.0
2015-10-08 15:30:00,38.77,38.86,38.7,38.83,2596107.0,30.1364,30.2064,30.082,30.183,2596107.0
2015-10-09 09:30:00,38.85,38.99,38.76,38.89,3955653.0,30.1986,30.3074,30.1286,30.2297,3955653.0
2015-10-09 10:00:00,38.89,38.93,38.7,38.77,1403264.0,30.2297,30.2608,30.082,30.1364,1403264.0
2015-10-09 10:30:00,38.77,38.94,38.74,38.93,728554.0,30.1364,30.2685,30.1131,30.2608,728554.0
2015-10-09 11:00:00,38.94,38.94,38.72,38.8,1251704.0,30.2685,30.2685,30.0975,30.1597,1251704.0
2015-10-09 11:30:00,38.8,38.81,38.68,38.72,998172.0,30.1597,30.1675,30.0664,30.0975,998172.0
2015-10-09 12:00:00,38.72,38.76,38.56,38.63,860416.0,30.0975,30.1286,29.9732,30.0276,860416.0
2015-10-09 12:30:00,38.62,38.62,38.51,38.57,389401.0,30.0198,30.0198,29.9343,29.9809,389401.0
2015-10-09 13:00:00,38.58,38.61,38.5,38.54,463993.0,29.9887,30.012,29.9265,29.9576,463993.0
2015-10-09 13:30:00,38.54,38.58,38.49,38.52,589983.0,29.9576,29.9887,29.9188,29.9421,589983.0
2015-10-09 14:00:00,38.53,38.55,38.42,38.52,831453.0,29.9498,29.9654,29.8643,29.9421,831453.0
2015-10-09 14:30:00,38.51,38.59,38.46,38.58,541978.0,29.9343,29.9965,29.8954,29.9887,541978.0
2015-10-09 15:00:00,38.58,38.6,38.51,38.58,535175.0,29.9887,30.0043,29.9343,29.9887,535175.0
2015-10-09 15:30:00,38.58,38.69,38.57,38.67,1856206.0,29.9887,30.0742,29.9809,30.0587,1856206.0
2015-10-12 09:30:00,38.99,39.02,38.78,38.8,2858621.0,30.3074,30.3307,30.1442,30.1597,2858621.0
2015-10-12 10:00:00,38.79,38.89,38.74,38.8,1976100.0,30.1519,30.2297,30.1131,30.1597,1976100.0
2015-10-12 10:30:00,38.8,38.8,38.71,38.75,804288.0,30.1597,30.1597,30.0898,30.1209,804288.0
2015-10-12 11:00:00,38.75,38.82,38.73,38.78,1162637.0,30.1209,30.1753,30.1053,30.1442,1162637.0
2015-10-12 11:30:00,38.78,38.81,38.72,38.76,1051106.0,30.1442,30.1675,30.0975,30.1286,1051106.0
2015-10-12 12:00:00,38.75,38.78,38.69,38.74,537706.0,30.1209,30.1442,30.0742,30.1131,537706.0
2015-10-12 12:30:00,38.73,38.74,38.69,38.71,409395.0,30.1053,30.1131,30.0742,30.0898,409395.0
2015-10-12 13:00:00,38.7,38.72,38.64,38.69,463880.0,30.082,30.0975,30.0353,30.0742,463880.0
2015-10-12 13:30:00,38.69,38.75,38.67,38.68,375946.0,30.0742,30.1209,30.0587,30.0664,375946.0
2015-10-12 14:00:00,38.67,38.72,38.67,38.67,267324.0,30.0587,30.0975,30.0587,30.0587,267324.0
2015-10-12 14:30:00,38.68,38.71,38.66,38.69,355633.0,30.0664,30.0898,30.0509,30.0742,355633.0
2015-10-12 15:00:00,38.69,38.75,38.68,38.74,482129.0,30.0742,30.1209,30.0664,30.1131,482129.0
2015-10-12 15:30:00,38.74,38.78,38.65,38.71,1493382.0,30.1131,30.1442,30.0431,30.0898,1493382.0
2015-10-13 09:30:00,38.37,38.52,38.29,38.51,2428382.0,29.8255,29.9421,29.7633,29.9343,2428382.0
2015-10-13 10:00:00,38.51,38.65,38.49,38.64,1571331.0,29.9343,30.0431,29.9188,30.0353,1571331.0
2015-10-13 10:30:00,38.64,38.7,38.62,38.65,1481843.0,30.0353,30.082,30.0198,30.0431,1481843.0
2015-10-13 11:00:00,38.66,38.72,38.52,38.53,2183897.0,30.0509,30.0975,29.9421,29.9498,2183897.0
2015-10-13 11:30:00,38.52,38.59,38.47,38.49,1012241.0,29.9421,29.9965,29.9032,29.9188,1012241.0
2015-10-13 12:00:00,38.5,38.54,38.46,38.48,227961.0,29.9265,29.9576,29.8954,29.911,227961.0
2015-10-13 12:30:00,38.48,38.53,38.36,38.37,370039.0,29.911,29.9498,29.8177,29.8255,370039.0
2015-10-13 13:00:00,38.36,38.42,38.33,38.4,921659.0,29.8177,29.8643,29.7944,29.8488,921659.0
2015-10-13 13:30:00,38.39,38.4,38.31,38.34,545451.0,29.841,29.8488,29.7788,29.8022,545451.0
2015-10-13 14:00:00,38.34,38.4,38.29,38.3,491018.0,29.8022,29.8488,29.7633,29.7711,491018.0
2015-10-13 14:30:00,38.3,38.42,38.25,38.41,473599.0,29.7711,29.8643,29.7322,29.8566,473599.0
2015-10-13 15:00:00,38.41,38.43,38.21,38.3,1313957.0,29.8566,29.8721,29.7011,29.7711,1313957.0
2015-10-13 15:30:00,38.3,38.31,38.19,38.2,1897815.0,29.7711,29.7788,29.6856,29.6933,1897815.0
2015-10-14 09:30:00,38.48,38.75,38.46,38.72,2558729.0,29.911,30.1209,29.8954,30.0975,2558729.0
2015-10-14 10:00:00,38.72,38.73,38.52,38.55,1633941.0,30.0975,30.1053,29.9421,29.9654,1633941.0
2015-10-14 10:30:00,38.55,38.58,38.42,38.47,1686953.0,29.9654,29.9887,29.8643,29.9032,1686953.0
2015-10-14 11:00:00,38.48,38.57,38.39,38.48,2008615.0,29.911,29.9809,29.841,29.911,2008615.0
2015-10-14 11:30:00,38.47,38.58,38.46,38.56,978274.0,29.9032,29.9887,29.8954,29.9732,978274.0
2015-10-14 12:00:00,38.56,38.56,38.39,38.48,853450.0,29.9732,29.9732,29.841,29.911,853450.0
2015-10-14 12:30:00,38.49,38.61,38.48,38.55,1051741.0,29.9188,30.012,29.911,29.9654,1051741.0
2015-10-14 13:00:00,38.56,38.61,38.51,38.57,1023248.0,29.9732,30.012,29.9343,29.9809,1023248.0
2015-10-14 13:30:00,38.56,38.62,38.54,38.58,698185.0,29.9732,30.0198,29.9576,29.9887,698185.0
2015-10-14 14:00:00,38.58,38.62,38.44,38.45,722810.0,29.9887,30.0198,29.8799,29.8877,722810.0
2015-10-14 14:30:00,38.44,38.46,38.32,38.34,998509.0,29.8799,29.8954,29.7866,29.8022,998509.0
2015-10-14 15:00:00,38.35,38.44,38.32,38.39,754538.0,29.8099,29.8799,29.7866,29.841,754538.0
2015-10-14 15:30:00,38.38,38.44,38.29,38.36,2704460.0,29.8332,29.8799,29.7633,29.8177,2704460.0
2015-10-15 09:30:00,39.28,39.31,39.15,39.22,3362698.0,30.5328,30.5561,30.4318,30.4862,3362698.0
2015-10-15 10:00:00,39.22,39.28,39.15,39.18,1284631.0,30.4862,30.5328,30.4318,30.4551,1284631.0
2015-10-15 10:30:00,39.17,39.27,39.13,39.24,1359956.0,30.4473,30.5251,30.4162,30.5017,1359956.0
2015-10-15 11:00:00,39.24,39.27,39.11,39.19,1277098.0,30.5017,30.5251,30.4007,30.4629,1277098.0
2015-10-15 11:30:00,39.19,39.21,39.02,39.05,1242921.0,30.4629,30.4784,30.3307,30.354,1242921.0
2015-10-15 12:00:00,39.05,39.23,39.04,39.21,1059780.0,30.354,30.494,30.3463,30.4784,1059780.0
2015-10-15 12:30:00,39.22,39.26,39.15,39.25,670853.0,30.4862,30.5173,30.4318,30.5095,670853.0
2015-10-15 13:00:00,39.25,39.44,39.23,39.4,1576437.0,30.5095,30.6572,30.494,30.6261,1576437.0
2015-10-15 13:30:00,39.41,39.44,39.34,39.41,773203.0,30.6339,30.6572,30.5795,30.6339,773203.0
2015-10-15 14:00:00,39.41,39.49,39.41,39.43,958167.0,30.6339,30.6961,30.6339,30.6494,958167.0
2015-10-15 14:30:00,39.44,39.54,39.43,39.52,1452529.0,30.6572,30.7349,30.6494,30.7194,1452529.0
2015-10-15 15:00:00,39.52,39.61,39.48,39.59,1541411.0,30.7194,30.7893,30.6883,30.7738,1541411.0
2015-10-15 15:30:00,39.59,39.63,39.48,39.62,3807919.0,30.7738,30.8049,30.6883,30.7971,3807919.0
2015-10-16 09:30:00,39.49,39.53,39.43,39.5,2491169.0,30.6961,30.7272,30.6494,30.7038,2491169.0
2015-10-16 10:00:00,39.5,39.53,39.37,39.42,1167468.0,30.7038,30.7272,30.6028,30.6417,1167468.0
2015-10-16 10:30:00,39.42,39.5,39.38,39.46,1135037.0,30.6417,30.7038,30.6106,30.6727,1135037.0
2015-10-16 11:00:00,39.46,39.59,39.45,39.52,1354956.0,30.6727,30.7738,30.665,30.7194,1354956.0
2015-10-16 11:30:00,39.52,39.72,39.52,39.72,1088225.0,30.7194,30.8748,30.7194,30.8748,1088225.0
2015-10-16 12:00:00,39.72,39.73,39.63,39.63,827342.0,30.8748,30.8826,30.8049,30.8049,827342.0
2015-10-16 12:30:00,39.63,39.68,39.59,39.66,663196.0,30.8049,30.8438,30.7738,30.8282,663196.0
2015-10-16 13:00:00,39.66,39.7,39.62,39.65,775272.0,30.8282,30.8593,30.7971,30.8204,775272.0
2015-10-16 13:30:00,39.64,39.68,39.52,39.53,707998.0,30.8127,30.8438,30.7194,30.7272,707998.0
2015-10-16 14:00:00,39.54,39.65,39.5,39.64,831741.0,30.7349,30.8204,30.7038,30.8127,831741.0
2015-10-16 14:30:00,39.65,39.74,39.62,39.71,1079288.0,30.8204,30.8904,30.7971,30.8671,1079288.0
2015-10-16 15:00:00,39.72,39.73,39.68,39.71,890643.0,30.8748,30.8826,30.8438,30.8671,890643.0
2015-10-16 15:30:00,39.71,39.76,39.67,39.76,3432472.0,30.8671,30.9059,30.836,30.9059,3432472.0
2015-10-19 09:30:00,39.5,39.5,39.27,39.47,1513336.0,30.7038,30.7038,30.5251,30.6805,1513336.0
2015-10-19 10:00:00,39.47,39.47,39.33,39.35,1260501.0,30.6805,30.6805,30.5717,30.5872,1260501.0
2015-10-19 10:30:00,39.35,39.44,39.31,39.44,525437.0,30.5872,30.6572,30.5561,30.6572,525437.0
2015-10-19 11:00:00,39.43,39.44,39.37,39.41,673669.0,30.6494,30.6572,30.6028,30.6339,673669.0
2015-10-19 11:30:00,39.41,39.48,39.41,39.41,684213.0,30.6339,30.6883,30.6339,30.6339,684213.0
2015-10-19 12:00:00,39.42,39.46,39.3,39.34,761712.0,30.6417,30.6727,30.5484,30.5795,761712.0
2015-10-19 12:30:00,39.33,39.37,39.3,39.32,333385.0,30.5717,30.6028,30.5484,30.5639,333385.0
2015-10-19 13:00:00,39.33,39.35,39.23,39.24,434088.0,30.5717,30.5872,30.494,30.5017,434088.0
2015-10-19 13:30:00,39.24,39.3,39.2,39.29,382314.0,30.5017,30.5484,30.4706,30.5406,382314.0
2015-10-19 14:00:00,39.29,39.3,39.22,39.22,437945.0,30.5406,30.5484,30.4862,30.4862,437945.0
2015-10-19 14:30:00,39.23,39.32,39.22,39.31,485074.0,30.494,30.5639,30.4862,30.5561,485074.0
2015-10-19 15:00:00,39.31,39.39,39.29,39.35,461243.0,30.5561,30.6183,30.5406,30.5872,461243.0
2015-10-19 15:30:00,39.35,39.41,39.29,39.4,1876450.0,30.5872,30.6339,30.5406,30.6261,1876450.0
2015-10-20 09:30:00,39.33,39.41,39.23,39.31,1637648.0,30.5717,30.6339,30.494,30.5561,1637648.0
2015-10-20 10:00:00,39.31,39.37,39.28,39.32,817406.0,30.5561,30.6028,30.5328,30.5639,817406.0
2015-10-20 10:30:00,39.33,39.45,39.31,39.43,663623.0,30.5717,30.665,30.5561,30.6494,663623.0
2015-10-20 11:00:00,39.42,39.43,39.29,39.41,689124.0,30.6417,30.6494,30.5406,30.6339,689124.0
2015-10-20 11:30:00,39.41,39.42,39.29,39.34,792141.0,30.6339,30.6417,30.5406,30.5795,792141.0
2015-10-20 12:00:00,39.33,39.38,39.29,39.34,220209.0,30.5717,30.6106,30.5406,30.5795,220209.0
2015-10-20 12:30:00,39.34,39.39,39.28,39.39,411528.0,30.5795,30.6183,30.5328,30.6183,411528.0
2015-10-20 13:00:00,39.38,39.45,39.32,39.34,591398.0,30.6106,30.665,30.5639,30.5795,591398.0
2015-10-20 13:30:00,39.34,39.36,39.3,39.33,703544.0,30.5795,30.595,30.5484,30.5717,703544.0
2015-10-20 14:00:00,39.33,39.41,39.32,39.41,428880.0,30.5717,30.6339,30.5639,30.6339,428880.0
2015-10-20 14:30:00,39.41,39.48,39.38,39.48,506838.0,30.6339,30.6883,30.6106,30.6883,506838.0
2015-10-20 15:00:00,39.48,39.51,39.43,39.49,725864.0,30.6883,30.7116,30.6494,30.6961,725864.0
2015-10-20 15:30:00,39.49,39.5,39.36,39.42,1599956.0,30.6961,30.7038,30.595,30.6417,1599956.0
2015-10-21 09:30:00,39.24,39.34,39.19,39.21,2162110.0,30.5017,30.5795,30.4629,30.4784,2162110.0
2015-10-21 10:00:00,39.2,39.21,38.93,38.99,1663539.0,30.4706,30.4784,30.2608,30.3074,1663539.0
2015-10-21 10:30:00,38.99,39.16,38.85,39.13,1685633.0,30.3074,30.4395,30.1986,30.4162,1685633.0
2015-10-21 11:00:00,39.14,39.21,39.01,39.18,679587.0,30.424,30.4784,30.323,30.4551,679587.0
2015-10-21 11:30:00,39.18,39.23,39.09,39.09,640703.0,30.4551,30.494,30.3851,30.3851,640703.0
2015-10-21 12:00:00,39.09,39.13,39.06,39.09,428793.0,30.3851,30.4162,30.3618,30.3851,428793.0
2015-10-21 12:30:00,39.09,39.14,39.06,39.06,304837.0,30.3851,30.424,30.3618,30.3618,304837.0
2015-10-21 13:00:00,39.06,39.06,38.83,38.85,701884.0,30.3618,30.3618,30.183,30.1986,701884.0
2015-10-21 13:30:00,38.85,39.03,38.83,38.96,959836.0,30.1986,30.3385,30.183,30.2841,959836.0
2015-10-21 14:00:00,38.96,39.02,38.92,39.0,562522.0,30.2841,30.3307,30.253,30.3152,562522.0
2015-10-21 14:30:00,39.0,39.15,38.99,39.04,784199.0,30.3152,30.4318,30.3074,30.3463,784199.0
2015-10-21 15:00:00,39.05,39.12,38.92,38.97,655041.0,30.354,30.4085,30.253,30.2919,655041.0
2015-10-21 15:30:00,38.97,38.97,38.75,38.85,3698761.0,30.2919,30.2919,30.1209,30.1986,3698761.0
2015-10-22 09:30:00,39.25,39.55,39.2,39.49,3236636.0,30.5095,30.7427,30.4706,30.6961,3236636.0
2015-10-22 10:00:00,39.49,39.54,39.45,39.5,1725189.0,30.6961,30.7349,30.665,30.7038,1725189.0
2015-10-22 10:30:00,39.51,39.66,39.47,39.61,2066708.0,30.7116,30.8282,30.6805,30.7893,2066708.0
2015-10-22 11:00:00,39.61,39.65,39.58,39.62,1082604.0,30.7893,30.8204,30.766,30.7971,1082604.0
2015-10-22 11:30:00,39.62,39.75,39.59,39.68,961693.0,30.7971,30.8982,30.7738,30.8438,961693.0
2015-10-22 12:00:00,39.69,39.8,39.66,39.77,540646.0,30.8515,30.937,30.8282,30.9137,540646.0
2015-10-22 12:30:00,39.78,39.81,39.72,39.75,1738496.0,30.9215,30.9448,30.8748,30.8982,1738496.0
2015-10-22 13:00:00,39.76,39.79,39.68,39.72,454595.0,30.9059,30.9293,30.8438,30.8748,454595.0
2015-10-22 13:30:00,39.71,39.73,39.62,39.63,431852.0,30.8671,30.8826,30.7971,30.8049,431852.0
2015-10-22 14:00:00,39.63,39.66,39.52,39.63,669319.0,30.8049,30.8282,30.7194,30.8049,669319.0
2015-10-22 14:30:00,39.62,39.77,39.58,39.76,468777.0,30.7971,30.9137,30.766,30.9059,468777.0
2015-10-22 15:00:00,39.76,39.8,39.62,39.79,764006.0,30.9059,30.937,30.7971,30.9293,764006.0
2015-10-22 15:30:00,39.79,39.8,39.69,39.7,2845987.0,30.9293,30.937,30.8515,30.8593,2845987.0
2015-10-23 09:30:00,40.35,40.46,40.29,40.3,3540045.0,31.3646,31.4501,31.3179,31.3257,3540045.0
2015-10-23 10:00:00,40.31,40.32,40.14,40.15,1806107.0,31.3335,31.3412,31.2013,31.2091,1806107.0
2015-10-23 10:30:00,40.15,40.27,40.13,40.2,1531293.0,31.2091,31.3024,31.1935,31.248,1531293.0
2015-10-23 11:00:00,40.2,40.25,40.16,40.21,1301057.0,31.248,31.2868,31.2169,31.2557,1301057.0
2015-10-23 11:30:00,40.21,40.24,40.05,40.19,2094754.0,31.2557,31.279,31.1314,31.2402,2094754.0
2015-10-23 12:00:00,40.19,40.26,40.14,40.24,744961.0,31.2402,31.2946,31.2013,31.279,744961.0
2015-10-23 12:30:00,40.25,40.26,40.17,40.22,866421.0,31.2868,31.2946,31.2246,31.2635,866421.0
2015-10-23 13:00:00,40.21,40.36,40.18,40.34,1107275.0,31.2557,31.3723,31.2324,31.3568,1107275.0
2015-10-23 13:30:00,40.34,40.38,40.28,40.29,842772.0,31.3568,31.3879,31.3101,31.3179,842772.0
2015-10-23 14:00:00,40.29,40.47,40.28,40.46,1906686.0,31.3179,31.4578,31.3101,31.4501,1906686.0
2015-10-23 14:30:00,40.45,40.59,40.45,40.48,1762117.0,31.4423,31.5511,31.4423,31.4656,1762117.0
2015-10-23 15:00:00,40.48,40.5,40.38,40.41,1633185.0,31.4656,31.4811,31.3879,31.4112,1633185.0
2015-10-23 15:30:00,40.41,40.46,40.35,40.38,3708133.0,31.4112,31.4501,31.3646,31.3879,3708133.0
2015-10-26 09:30:00,39.51,39.53,39.33,39.4,2463026.0,30.7116,30.7272,30.5717,30.6261,2463026.0
2015-10-26 10:00:00,39.4,39.45,39.36,39.43,1204738.0,30.6261,30.665,30.595,30.6494,1204738.0
2015-10-26 10:30:00,39.44,39.52,39.41,39.48,1004637.0,30.6572,30.7194,30.6339,30.6883,1004637.0
2015-10-26 11:00:00,39.48,39.51,39.44,39.48,645071.0,30.6883,30.7116,30.6572,30.6883,645071.0
2015-10-26 11:30:00,39.47,39.5,39.43,39.48,441483.0,30.6805,30.7038,30.6494,30.6883,441483.0
2015-10-26 12:00:00,39.47,39.54,39.45,39.52,862923.0,30.6805,30.7349,30.665,30.7194,862923.0
2015-10-26 12:30:00,39.53,39.6,39.49,39.57,421192.0,30.7272,30.7816,30.6961,30.7582,421192.0
2015-10-26 13:00:00,39.58,39.59,39.55,39.56,327378.0,30.766,30.7738,30.7427,30.7505,327378.0
2015-10-26 13:30:00,39.57,39.61,39.51,39.52,555072.0,30.7582,30.7893,30.7116,30.7194,555072.0
2015-10-26 14:00:00,39.52,39.58,39.5,39.51,387763.0,30.7194,30.766,30.7038,30.7116,387763.0
2015-10-26 14:30:00,39.51,39.59,39.5,39.59,492595.0,30.7116,30.7738,30.7038,30.7738,492595.0
2015-10-26 15:00:00,39.59,39.6,39.54,39.57,782950.0,30.7738,30.7816,30.7349,30.7582,782950.0
2015-10-26 15:30:00,39.57,39.6,39.49,39.5,2416526.0,30.7582,30.7816,30.6961,30.7038,2416526.0
2015-10-27 09:30:00,39.15,39.19,39.1,39.17,2110494.0,30.4318,30.4629,30.3929,30.4473,2110494.0
2015-10-27 10:00:00,39.16,39.2,39.06,39.1,1358380.0,30.4395,30.4706,30.3618,30.3929,1358380.0
2015-10-27 10:30:00,39.09,39.21,39.09,39.19,1231732.0,30.3851,30.4784,30.3851,30.4629,1231732.0
2015-10-27 11:00:00,39.2,39.27,39.15,39.19,712584.0,30.4706,30.5251,30.4318,30.4629,712584.0
2015-10-27 11:30:00,39.18,39.23,39.09,39.11,871542.0,30.4551,30.494,30.3851,30.4007,871542.0
2015-10-27 12:00:00,39.12,39.15,39.08,39.09,506214.0,30.4085,30.4318,30.3774,30.3851,506214.0
2015-10-27 12:30:00,39.09,39.18,39.08,39.09,783633.0,30.3851,30.4551,30.3774,30.3851,783633.0
2015-10-27 13:00:00,39.09,39.09,38.99,39.03,664259.0,30.3851,30.3851,30.3074,30.3385,664259.0
2015-10-27 13:30:00,39.03,39.09,39.02,39.06,565331.0,30.3385,30.3851,30.3307,30.3618,565331.0
2015-10-27 14:00:00,39.05,39.12,39.05,39.09,804072.0,30.354,30.4085,30.354,30.3851,804072.0
2015-10-27 14:30:00,39.09,39.12,39.06,39.08,539133.0,30.3851,30.4085,30.3618,30.3774,539133.0
2015-10-27 15:00:00,39.08,39.18,39.07,39.17,863423.0,30.3774,30.4551,30.3696,30.4473,863423.0
2015-10-27 15:30:00,39.17,39.23,39.12,39.19,2250487.0,30.4473,30.494,30.4085,30.4629,2250487.0
2015-10-28 09:30:00,39.07,39.1,38.87,39.05,2271839.0,30.3696,30.3929,30.2141,30.354,2271839.0
2015-10-28 10:00:00,39.05,39.1,39.03,39.07,1584633.0,30.354,30.3929,30.3385,30.3696,1584633.0
2015-10-28 10:30:00,39.07,39.2,39.05,39.18,1441779.0,30.3696,30.4706,30.354,30.4551,1441779.0
2015-10-28 11:00:00,39.18,39.19,39.11,39.17,1282783.0,30.4551,30.4629,30.4007,30.4473,1282783.0
2015-10-28 11:30:00,39.17,39.22,39.14,39.21,941475.0,30.4473,30.4862,30.424,30.4784,941475.0
2015-10-28 12:00:00,39.21,39.21,39.15,39.2,296955.0,30.4784,30.4784,30.4318,30.4706,296955.0
2015-10-28 12:30:00,39.2,39.21,39.16,39.16,491349.0,30.4706,30.4784,30.4395,30.4395,491349.0
2015-10-28 13:00:00,39.16,39.19,39.12,39.13,328539.0,30.4395,30.4629,30.4085,30.4162,328539.0
2015-10-28 13:30:00,39.14,39.25,39.1,39.23,467332.0,30.424,30.5095,30.3929,30.494,467332.0
2015-10-28 14:00:00,39.2,39.22,38.49,38.61,5394680.0,30.4706,30.4862,29.9188,30.012,5394680.0
2015-10-28 14:30:00,38.61,38.62,38.35,38.51,4031107.0,30.012,30.0198,29.8099,29.9343,4031107.0
2015-10-28 15:00:00,38.51,38.69,38.43,38.66,3019827.0,29.9343,30.0742,29.8721,30.0509,3019827.0
2015-10-28 15:30:00,38.66,38.87,38.66,38.77,2951869.0,30.0509,30.2141,30.0509,30.1364,2951869.0
2015-10-29 09:30:00,38.32,38.38,38.25,38.28,2344017.0,29.7866,29.8332,29.7322,29.7555,2344017.0
2015-10-29 10:00:00,38.28,38.49,38.26,38.34,1485800.0,29.7555,29.9188,29.74,29.8022,1485800.0
2015-10-29 10:30:00,38.34,38.41,38.28,38.37,877834.0,29.8022,29.8566,29.7555,29.8255,877834.0
2015-10-29 11:00:00,38.36,38.44,38.32,38.42,1079076.0,29.8177,29.8799,29.7866,29.8643,1079076.0
2015-10-29 11:30:00,38.42,38.44,38.38,38.4,873299.0,29.8643,29.8799,29.8332,29.8488,873299.0
2015-10-29 12:00:00,38.4,38.47,38.32,38.46,868656.0,29.8488,29.9032,29.7866,29.8954,868656.0
2015-10-29 12:30:00,38.47,38.47,38.36,38.38,400444.0,29.9032,29.9032,29.8177,29.8332,400444.0
2015-10-29 13:00:00,38.38,38.42,38.37,38.4,559202.0,29.8332,29.8643,29.8255,29.8488,559202.0
2015-10-29 13:30:00,38.4,38.44,38.35,38.37,791543.0,29.8488,29.8799,29.8099,29.8255,791543.0
2015-10-29 14:00:00,38.37,38.43,38.36,38.41,378695.0,29.8255,29.8721,29.8177,29.8566,378695.0
2015-10-29 14:30:00,38.41,38.41,38.34,38.37,549782.0,29.8566,29.8566,29.8022,29.8255,549782.0
2015-10-29 15:00:00,38.37,38.42,38.36,38.37,834107.0,29.8255,29.8643,29.8177,29.8255,834107.0
2015-10-29 15:30:00,38.37,38.45,38.36,38.4,2387886.0,29.8255,29.8877,29.8177,29.8488,2387886.0
2015-10-30 09:30:00,38.47,38.47,38.35,38.4,1107517.0,29.9032,29.9032,29.8099,29.8488,1107517.0
2015-10-30 10:00:00,38.39,38.43,38.33,38.37,692582.0,29.841,29.8721,29.7944,29.8255,692582.0
2015-10-30 10:30:00,38.37,38.46,38.36,38.41,494087.0,29.8255,29.8954,29.8177,29.8566,494087.0
2015-10-30 11:00:00,38.41,38.43,38.26,38.3,1105797.0,29.8566,29.8721,29.74,29.7711,1105797.0
2015-10-30 11:30:00,38.3,38.34,38.24,38.3,1148429.0,29.7711,29.8022,29.7244,29.7711,1148429.0
2015-10-30 12:00:00,38.3,38.36,38.26,38.27,771924.0,29.7711,29.8177,29.74,29.7477,771924.0
2015-10-30 12:30:00,38.27,38.39,38.26,38.38,776160.0,29.7477,29.841,29.74,29.8332,776160.0
2015-10-30 13:00:00,38.38,38.41,38.34,38.39,963965.0,29.8332,29.8566,29.8022,29.841,963965.0
2015-10-30 13:30:00,38.39,38.45,38.35,38.42,482532.0,29.841,29.8877,29.8099,29.8643,482532.0
2015-10-30 14:00:00,38.42,38.44,38.36,38.37,384078.0,29.8643,29.8799,29.8177,29.8255,384078.0
2015-10-30 14:30:00,38.36,38.38,38.28,38.3,579517.0,29.8177,29.8332,29.7555,29.7711,579517.0
2015-10-30 15:00:00,38.29,38.35,38.25,38.27,714105.0,29.7633,29.8099,29.7322,29.7477,714105.0
2015-10-30 15:30:00,38.27,38.44,38.25,38.26,2202215.0,29.7477,29.8799,29.7322,29.74,2202215.0
2015-11-02 09:30:00,38.2,38.37,38.2,38.36,1697467.0,29.6933,29.8255,29.6933,29.8177,1697467.0
2015-11-02 10:00:00,38.36,38.49,38.33,38.45,1116146.0,29.8177,29.9188,29.7944,29.8877,1116146.0
2015-11-02 10:30:00,38.46,38.47,38.37,38.4,1461588.0,29.8954,29.9032,29.8255,29.8488,1461588.0
2015-11-02 11:00:00,38.4,38.47,38.36,38.39,742025.0,29.8488,29.9032,29.8177,29.841,742025.0
2015-11-02 11:30:00,38.39,38.41,38.34,38.4,439977.0,29.841,29.8566,29.8022,29.8488,439977.0
2015-11-02 12:00:00,38.4,38.41,38.36,38.41,381310.0,29.8488,29.8566,29.8177,29.8566,381310.0
2015-11-02 12:30:00,38.41,38.46,38.38,38.44,503377.0,29.8566,29.8954,29.8332,29.8799,503377.0
2015-11-02 13:00:00,38.43,38.46,38.4,38.43,324588.0,29.8721,29.8954,29.8488,29.8721,324588.0
2015-11-02 13:30:00,38.43,38.46,38.4,38.44,276415.0,29.8721,29.8954,29.8488,29.8799,276415.0
2015-11-02 14:00:00,38.44,38.5,38.43,38.45,328709.0,29.8799,29.9265,29.8721,29.8877,328709.0
2015-11-02 14:30:00,38.45,38.57,38.44,38.56,606144.0,29.8877,29.9809,29.8799,29.9732,606144.0
2015-11-02 15:00:00,38.56,38.59,38.5,38.57,735258.0,29.9732,29.9965,29.9265,29.9809,735258.0
2015-11-02 15:30:00,38.57,38.63,38.49,38.57,2281475.0,29.9809,30.0276,29.9188,29.9809,2281475.0
2015-11-03 09:30:00,38.27,38.41,38.24,38.4,1920929.0,29.7477,29.8566,29.7244,29.8488,1920929.0
2015-11-03 10:00:00,38.4,38.49,38.37,38.47,1887651.0,29.8488,29.9188,29.8255,29.9032,1887651.0
2015-11-03 10:30:00,38.48,38.53,38.43,38.43,1547069.0,29.911,29.9498,29.8721,29.8721,1547069.0
2015-11-03 11:00:00,38.44,38.47,38.41,38.47,1054577.0,29.8799,29.9032,29.8566,29.9032,1054577.0
2015-11-03 11:30:00,38.47,38.57,38.46,38.56,636779.0,29.9032,29.9809,29.8954,29.9732,636779.0
2015-11-03 12:00:00,38.55,38.56,38.45,38.49,751114.0,29.9654,29.9732,29.8877,29.9188,751114.0
2015-11-03 12:30:00,38.49,38.62,38.46,38.59,474925.0,29.9188,30.0198,29.8954,29.9965,474925.0
2015-11-03 13:00:00,38.59,38.67,38.59,38.63,737472.0,29.9965,30.0587,29.9965,30.0276,737472.0
2015-11-03 13:30:00,38.64,38.67,38.6,38.64,568169.0,30.0353,30.0587,30.0043,30.0353,568169.0
2015-11-03 14:00:00,38.64,38.8,38.63,38.79,1628146.0,30.0353,30.1597,30.0276,30.1519,1628146.0
2015-11-03 14:30:00,38.79,38.83,38.69,38.73,1897177.0,30.1519,30.183,30.0742,30.1053,1897177.0
2015-11-03 15:00:00,38.72,38.73,38.64,38.64,899776.0,30.0975,30.1053,30.0353,30.0353,899776.0
2015-11-03 15:30:00,38.64,38.68,38.57,38.63,2850879.0,30.0353,30.0664,29.9809,30.0276,2850879.0
2015-11-04 09:30:00,39.54,39.61,39.35,39.38,2624698.0,30.7349,30.7893,30.5872,30.6106,2624698.0
2015-11-04 10:00:00,39.39,39.4,39.3,39.37,2640699.0,30.6183,30.6261,30.5484,30.6028,2640699.0
2015-11-04 10:30:00,39.38,39.41,39.25,39.27,1502084.0,30.6106,30.6339,30.5095,30.5251,1502084.0
2015-11-04 11:00:00,39.27,39.27,39.07,39.12,1671702.0,30.5251,30.5251,30.3696,30.4085,1671702.0
2015-11-04 11:30:00,39.12,39.21,39.07,39.18,1607753.0,30.4085,30.4784,30.3696,30.4551,1607753.0
2015-11-04 12:00:00,39.18,39.31,39.14,39.16,788031.0,30.4551,30.5561,30.424,30.4395,788031.0
2015-11-04 12:30:00,39.16,39.17,39.05,39.09,640594.0,30.4395,30.4473,30.354,30.3851,640594.0
2015-11-04 13:00:00,39.09,39.11,38.95,39.05,566927.0,30.3851,30.4007,30.2763,30.354,566927.0
2015-11-04 13:30:00,39.05,39.11,39.02,39.09,481758.0,30.354,30.4007,30.3307,30.3851,481758.0
2015-11-04 14:00:00,39.09,39.16,39.03,39.06,577214.0,30.3851,30.4395,30.3385,30.3618,577214.0
2015-11-04 14:30:00,39.05,39.17,39.04,39.07,493929.0,30.354,30.4473,30.3463,30.3696,493929.0
2015-11-04 15:00:00,39.07,39.1,39.01,39.07,647150.0,30.3696,30.3929,30.323,30.3696,647150.0
2015-11-04 15:30:00,39.07,39.12,38.98,39.11,3566877.0,30.3696,30.4085,30.2996,30.4007,3566877.0
2015-11-05 09:30:00,39.33,39.4,39.24,39.39,2228228.0,30.5717,30.6261,30.5017,30.6183,2228228.0
2015-11-05 10:00:00,39.39,39.43,39.2,39.22,1152913.0,30.6183,30.6494,30.4706,30.4862,1152913.0
2015-11-05 10:30:00,39.22,39.29,39.16,39.25,1388271.0,30.4862,30.5406,30.4395,30.5095,1388271.0
2015-11-05 11:00:00,39.25,39.41,39.22,39.41,1141908.0,30.5095,30.6339,30.4862,30.6339,1141908.0
2015-11-05 11:30:00,39.41,39.5,39.36,39.48,851357.0,30.6339,30.7038,30.595,30.6883,851357.0
2015-11-05 12:00:00,39.48,39.5,39.33,39.48,1143433.0,30.6883,30.7038,30.5717,30.6883,1143433.0
2015-11-05 12:30:00,39.49,39.52,39.42,39.51,409575.0,30.6961,30.7194,30.6417,30.7116,409575.0
2015-11-05 13:00:00,39.52,39.54,39.38,39.39,389112.0,30.7194,30.7349,30.6106,30.6183,389112.0
2015-11-05 13:30:00,39.4,39.46,39.39,39.44,453895.0,30.6261,30.6727,30.6183,30.6572,453895.0
2015-11-05 14:00:00,39.45,39.48,39.33,39.35,733510.0,30.665,30.6883,30.5717,30.5872,733510.0
2015-11-05 14:30:00,39.35,39.35,39.28,39.33,461251.0,30.5872,30.5872,30.5328,30.5717,461251.0
2015-11-05 15:00:00,39.33,39.38,39.24,39.37,759370.0,30.5717,30.6106,30.5017,30.6028,759370.0
2015-11-05 15:30:00,39.36,39.36,39.28,39.3,2166387.0,30.595,30.595,30.5328,30.5484,2166387.0
2015-11-06 09:30:00,38.74,38.81,38.49,38.59,4171809.0,30.1131,30.1675,29.9188,29.9965,4171809.0
2015-11-06 10:00:00,38.59,38.64,38.49,38.61,2300827.0,29.9965,30.0353,29.9188,30.012,2300827.0
2015-11-06 10:30:00,38.61,38.76,38.6,38.67,1290967.0,30.012,30.1286,30.0043,30.0587,1290967.0
2015-11-06 11:00:00,38.67,38.78,38.62,38.69,1219353.0,30.0587,30.1442,30.0198,30.0742,1219353.0
2015-11-06 11:30:00,38.69,38.83,38.68,38.76,955053.0,30.0742,30.183,30.0664,30.1286,955053.0
2015-11-06 12:00:00,38.77,38.84,38.7,38.75,926940.0,30.1364,30.1908,30.082,30.1209,926940.0
2015-11-06 12:30:00,38.75,38.81,38.71,38.8,403956.0,30.1209,30.1675,30.0898,30.1597,403956.0
2015-11-06 13:00:00,38.8,38.93,38.78,38.89,660852.0,30.1597,30.2608,30.1442,30.2297,660852.0
2015-11-06 13:30:00,38.89,38.98,38.84,38.95,697728.0,30.2297,30.2996,30.1908,30.2763,697728.0
2015-11-06 14:00:00,38.95,39.02,38.91,38.96,616461.0,30.2763,30.3307,30.2452,30.2841,616461.0
2015-11-06 14:30:00,38.95,38.99,38.87,38.97,932374.0,30.2763,30.3074,30.2141,30.2919,932374.0
2015-11-06 15:00:00,38.97,39.03,38.95,39.0,952905.0,30.2919,30.3385,30.2763,30.3152,952905.0
2015-11-06 15:30:00,39.0,39.04,38.93,38.95,1992776.0,30.3152,30.3463,30.2608,30.2763,1992776.0
2015-11-09 09:30:00,38.62,38.69,38.48,38.48,2249694.0,30.0198,30.0742,29.911,29.911,2249694.0
2015-11-09 10:00:00,38.48,38.53,38.37,38.39,1859597.0,29.911,29.9498,29.8255,29.841,1859597.0
2015-11-09 10:30:00,38.39,38.46,38.35,38.45,1929039.0,29.841,29.8954,29.8099,29.8877,1929039.0
2015-11-09 11:00:00,38.44,38.45,38.15,38.17,1759989.0,29.8799,29.8877,29.6545,29.67,1759989.0
2015-11-09 11:30:00,38.17,38.23,38.09,38.11,1594989.0,29.67,29.7166,29.6078,29.6234,1594989.0
2015-11-09 12:00:00,38.1,38.21,38.05,38.19,1754885.0,29.6156,29.7011,29.5767,29.6856,1754885.0
2015-11-09 12:30:00,38.19,38.22,38.09,38.21,1276402.0,29.6856,29.7089,29.6078,29.7011,1276402.0
2015-11-09 13:00:00,38.21,38.23,38.04,38.09,960611.0,29.7011,29.7166,29.569,29.6078,960611.0
2015-11-09 13:30:00,38.1,38.14,38.02,38.12,753852.0,29.6156,29.6467,29.5534,29.6311,753852.0
2015-11-09 14:00:00,38.13,38.22,38.09,38.13,853178.0,29.6389,29.7089,29.6078,29.6389,853178.0
2015-11-09 14:30:00,38.13,38.17,38.05,38.06,1026919.0,29.6389,29.67,29.5767,29.5845,1026919.0
2015-11-09 15:00:00,38.07,38.16,38.03,38.13,1568893.0,29.5923,29.6622,29.5612,29.6389,1568893.0
2015-11-09 15:30:00,38.13,38.28,38.12,38.17,4923531.0,29.6389,29.7555,29.6311,29.67,4923531.0
2015-11-10 09:30:00,38.06,38.06,37.87,38.01,2290001.0,29.5845,29.5845,29.4368,29.5456,2290001.0
2015-11-10 10:00:00,38.01,38.03,37.84,37.86,1826006.0,29.5456,29.5612,29.4135,29.429,1826006.0
2015-11-10 10:30:00,37.86,37.87,37.78,37.8,1978467.0,29.429,29.4368,29.3669,29.3824,1978467.0
2015-11-10 11:00:00,37.81,37.89,37.76,37.78,1264384.0,29.3902,29.4524,29.3513,29.3669,1264384.0
2015-11-10 11:30:00,37.78,37.92,37.78,37.88,1222832.0,29.3669,29.4757,29.3669,29.4446,1222832.0
2015-11-10 12:00:00,37.88,37.98,37.82,37.94,963026.0,29.4446,29.5223,29.398,29.4912,963026.0
2015-11-10 12:30:00,37.93,37.94,37.84,37.85,595919.0,29.4835,29.4912,29.4135,29.4213,595919.0
2015-11-10 13:00:00,37.86,37.92,37.81,37.91,718978.0,29.429,29.4757,29.3902,29.4679,718978.0
2015-11-10 13:30:00,37.91,38.01,37.87,37.94,742591.0,29.4679,29.5456,29.4368,29.4912,742591.0
2015-11-10 14:00:00,37.94,37.95,37.85,37.89,654029.0,29.4912,29.499,29.4213,29.4524,654029.0
2015-11-10 14:30:00,37.89,38.01,37.86,37.91,975410.0,29.4524,29.5456,29.429,29.4679,975410.0
2015-11-10 15:00:00,37.9,37.95,37.86,37.89,702453.0,29.4601,29.499,29.429,29.4524,702453.0
2015-11-10 15:30:00,37.88,37.93,37.86,37.92,2176441.0,29.4446,29.4835,29.429,29.4757,2176441.0
2015-11-11 09:30:00,38.15,38.22,38.08,38.09,1985716.0,29.6545,29.7089,29.6001,29.6078,1985716.0
2015-11-11 10:00:00,38.09,38.12,38.0,38.01,595039.0,29.6078,29.6311,29.5379,29.5456,595039.0
2015-11-11 10:30:00,38.02,38.04,37.93,37.99,892968.0,29.5534,29.569,29.4835,29.5301,892968.0
2015-11-11 11:00:00,37.99,38.01,37.88,38.0,1074042.0,29.5301,29.5456,29.4446,29.5379,1074042.0
2015-11-11 11:30:00,38.0,38.09,37.97,38.05,702710.0,29.5379,29.6078,29.5145,29.5767,702710.0
2015-11-11 12:00:00,38.05,38.09,38.0,38.06,271363.0,29.5767,29.6078,29.5379,29.5845,271363.0
2015-11-11 12:30:00,38.06,38.12,38.02,38.05,360767.0,29.5845,29.6311,29.5534,29.5767,360767.0
2015-11-11 13:00:00,38.04,38.05,37.9,37.93,520004.0,29.569,29.5767,29.4601,29.4835,520004.0
2015-11-11 13:30:00,37.93,38.0,37.88,37.94,326488.0,29.4835,29.5379,29.4446,29.4912,326488.0
2015-11-11 14:00:00,37.93,37.99,37.91,37.98,378123.0,29.4835,29.5301,29.4679,29.5223,378123.0
2015-11-11 14:30:00,37.99,38.0,37.87,37.88,315611.0,29.5301,29.5379,29.4368,29.4446,315611.0
2015-11-11 15:00:00,37.87,37.91,37.83,37.9,972045.0,29.4368,29.4679,29.4057,29.4601,972045.0
2015-11-11 15:30:00,37.9,37.93,37.85,37.91,1258628.0,29.4601,29.4835,29.4213,29.4679,1258628.0
2015-11-12 09:30:00,38.23,38.27,38.12,38.26,2805137.0,29.7166,29.7477,29.6311,29.74,2805137.0
2015-11-12 10:00:00,38.25,38.29,38.17,38.18,1717412.0,29.7322,29.7633,29.67,29.6778,1717412.0
2015-11-12 10:30:00,38.18,38.32,38.13,38.32,1168561.0,29.6778,29.7866,29.6389,29.7866,1168561.0
2015-11-12 11:00:00,38.32,38.34,38.1,38.12,1080909.0,29.7866,29.8022,29.6156,29.6311,1080909.0
2015-11-12 11:30:00,38.12,38.14,38.07,38.14,1037737.0,29.6311,29.6467,29.5923,29.6467,1037737.0
2015-11-12 12:00:00,38.14,38.18,37.99,38.03,1207598.0,29.6467,29.6778,29.5301,29.5612,1207598.0
2015-11-12 12:30:00,38.02,38.16,38.01,38.14,755479.0,29.5534,29.6622,29.5456,29.6467,755479.0
2015-11-12 13:00:00,38.14,38.24,38.12,38.2,492922.0,29.6467,29.7244,29.6311,29.6933,492922.0
2015-11-12 13:30:00,38.2,38.22,38.08,38.12,516476.0,29.6933,29.7089,29.6001,29.6311,516476.0
2015-11-12 14:00:00,38.12,38.13,37.97,38.09,1595300.0,29.6311,29.6389,29.5145,29.6078,1595300.0
2015-11-12 14:30:00,38.09,38.09,37.92,37.98,1298871.0,29.6078,29.6078,29.4757,29.5223,1298871.0
2015-11-12 15:00:00,37.98,38.04,37.96,37.99,1092704.0,29.5223,29.569,29.5068,29.5301,1092704.0
2015-11-12 15:30:00,37.99,38.01,37.84,37.87,2881506.0,29.5301,29.5456,29.4135,29.4368,2881506.0
2015-11-13 09:30:00,37.33,37.34,37.13,37.16,4501257.0,29.0171,29.0248,28.8616,28.8849,4501257.0
2015-11-13 10:00:00,37.15,37.18,36.89,37.01,4495220.0,28.8772,28.9005,28.6751,28.7683,4495220.0
2015-11-13 10:30:00,37.01,37.22,36.93,37.22,3128520.0,28.7683,28.9316,28.7061,28.9316,3128520.0
2015-11-13 11:00:00,37.22,37.24,37.01,37.09,2022673.0,28.9316,28.9471,28.7683,28.8305,2022673.0
2015-11-13 11:30:00,37.09,37.22,36.97,37.21,1883061.0,28.8305,28.9316,28.7372,28.9238,1883061.0
2015-11-13 12:00:00,37.2,37.31,37.12,37.12,1528574.0,28.916,29.0015,28.8538,28.8538,1528574.0
2015-11-13 12:30:00,37.13,37.17,37.0,37.16,1679095.0,28.8616,28.8927,28.7606,28.8849,1679095.0
2015-11-13 13:00:00,37.17,37.19,37.04,37.13,1116873.0,28.8927,28.9082,28.7916,28.8616,1116873.0
2015-11-13 13:30:00,37.14,37.17,37.06,37.08,1480121.0,28.8694,28.8927,28.8072,28.8227,1480121.0
2015-11-13 14:00:00,37.08,37.12,37.03,37.06,848518.0,28.8227,28.8538,28.7839,28.8072,848518.0
2015-11-13 14:30:00,37.06,37.1,36.96,37.0,1769358.0,28.8072,28.8383,28.7295,28.7606,1769358.0
2015-11-13 15:00:00,37.0,37.11,36.99,37.02,1295629.0,28.7606,28.8461,28.7528,28.7761,1295629.0
2015-11-13 15:30:00,37.02,37.17,37.01,37.12,4845935.0,28.7761,28.8927,28.7683,28.8538,4845935.0
2015-11-16 09:30:00,37.14,37.43,37.1,37.24,3751506.0,28.8694,29.0948,28.8383,28.9471,3751506.0
2015-11-16 10:00:00,37.24,37.33,37.15,37.21,2504313.0,28.9471,29.0171,28.8772,28.9238,2504313.0
2015-11-16 10:30:00,37.21,37.34,37.16,37.19,1559725.0,28.9238,29.0248,28.8849,28.9082,1559725.0
2015-11-16 11:00:00,37.19,37.28,37.15,37.16,666030.0,28.9082,28.9782,28.8772,28.8849,666030.0
2015-11-16 11:30:00,37.15,37.33,37.15,37.28,688394.0,28.8772,29.0171,28.8772,28.9782,688394.0
2015-11-16 12:00:00,37.28,37.42,37.25,37.38,494355.0,28.9782,29.087,28.9549,29.0559,494355.0
2015-11-16 12:30:00,37.39,37.51,37.38,37.43,670797.0,29.0637,29.157,29.0559,29.0948,670797.0
2015-11-16 13:00:00,37.44,37.58,37.42,37.52,998004.0,29.1026,29.2114,29.087,29.1648,998004.0
2015-11-16 13:30:00,37.53,37.59,37.49,37.57,991125.0,29.1725,29.2192,29.1414,29.2036,991125.0
2015-11-16 14:00:00,37.58,37.67,37.55,37.64,804491.0,29.2114,29.2814,29.1881,29.258,804491.0
2015-11-16 14:30:00,37.63,37.69,37.6,37.68,1289970.0,29.2503,29.2969,29.2269,29.2891,1289970.0
2015-11-16 15:00:00,37.68,37.76,37.66,37.73,1941652.0,29.2891,29.3513,29.2736,29.328,1941652.0
2015-11-16 15:30:00,37.73,37.76,37.59,37.7,3924375.0,29.328,29.3513,29.2192,29.3047,3924375.0
2015-11-17 09:30:00,37.68,37.7,37.43,37.59,2110667.0,29.2891,29.3047,29.0948,29.2192,2110667.0
2015-11-17 10:00:00,37.59,37.62,37.5,37.58,1202875.0,29.2192,29.2425,29.1492,29.2114,1202875.0
2015-11-17 10:30:00,37.57,37.79,37.54,37.68,1522453.0,29.2036,29.3746,29.1803,29.2891,1522453.0
2015-11-17 11:00:00,37.67,37.69,37.56,37.63,1033412.0,29.2814,29.2969,29.1959,29.2503,1033412.0
2015-11-17 11:30:00,37.63,37.68,37.59,37.6,931499.0,29.2503,29.2891,29.2192,29.2269,931499.0
2015-11-17 12:00:00,37.6,37.65,37.52,37.55,638872.0,29.2269,29.2658,29.1648,29.1881,638872.0
2015-11-17 12:30:00,37.55,37.58,37.48,37.57,804151.0,29.1881,29.2114,29.1337,29.2036,804151.0
2015-11-17 13:00:00,37.57,37.59,37.41,37.45,1185767.0,29.2036,29.2192,29.0793,29.1103,1185767.0
2015-11-17 13:30:00,37.44,37.61,37.43,37.6,730699.0,29.1026,29.2347,29.0948,29.2269,730699.0
2015-11-17 14:00:00,37.59,37.66,37.49,37.51,715321.0,29.2192,29.2736,29.1414,29.157,715321.0
2015-11-17 14:30:00,37.5,37.59,37.41,37.58,1196460.0,29.1492,29.2192,29.0793,29.2114,1196460.0
2015-11-17 15:00:00,37.58,37.59,37.45,37.53,1477960.0,29.2114,29.2192,29.1103,29.1725,1477960.0
2015-11-17 15:30:00,37.53,37.64,37.5,37.52,3075050.0,29.1725,29.258,29.1492,29.1648,3075050.0
2015-11-18 09:30:00,37.4,37.56,37.36,37.48,1976661.0,29.0715,29.1959,29.0404,29.1337,1976661.0
2015-11-18 10:00:00,37.48,37.53,37.41,37.45,1368641.0,29.1337,29.1725,29.0793,29.1103,1368641.0
2015-11-18 10:30:00,37.45,37.49,37.37,37.47,1230390.0,29.1103,29.1414,29.0482,29.1259,1230390.0
2015-11-18 11:00:00,37.46,37.56,37.41,37.55,826621.0,29.1181,29.1959,29.0793,29.1881,826621.0
2015-11-18 11:30:00,37.55,37.63,37.55,37.58,795525.0,29.1881,29.2503,29.1881,29.2114,795525.0
2015-11-18 12:00:00,37.58,37.62,37.51,37.56,550278.0,29.2114,29.2425,29.157,29.1959,550278.0
2015-11-18 12:30:00,37.56,37.58,37.48,37.5,551576.0,29.1959,29.2114,29.1337,29.1492,551576.0
2015-11-18 13:00:00,37.51,37.59,37.49,37.55,547255.0,29.157,29.2192,29.1414,29.1881,547255.0
2015-11-18 13:30:00,37.56,37.57,37.45,37.46,555149.0,29.1959,29.2036,29.1103,29.1181,555149.0
2015-11-18 14:00:00,37.46,37.68,37.38,37.56,1436939.0,29.1181,29.2891,29.0559,29.1959,1436939.0
2015-11-18 14:30:00,37.57,37.67,37.5,37.67,527810.0,29.2036,29.2814,29.1492,29.2814,527810.0
2015-11-18 15:00:00,37.66,37.74,37.59,37.7,1170030.0,29.2736,29.3358,29.2192,29.3047,1170030.0
2015-11-18 15:30:00,37.7,37.79,37.69,37.78,3460376.0,29.3047,29.3746,29.2969,29.3669,3460376.0
2015-11-19 09:30:00,37.86,37.98,37.79,37.86,1729127.0,29.429,29.5223,29.3746,29.429,1729127.0
2015-11-19 10:00:00,37.86,37.95,37.81,37.89,1564956.0,29.429,29.499,29.3902,29.4524,1564956.0
2015-11-19 10:30:00,37.9,37.95,37.83,37.91,1389171.0,29.4601,29.499,29.4057,29.4679,1389171.0
2015-11-19 11:00:00,37.91,38.01,37.87,38.0,1148473.0,29.4679,29.5456,29.4368,29.5379,1148473.0
2015-11-19 11:30:00,37.99,38.02,37.82,37.9,978295.0,29.5301,29.5534,29.398,29.4601,978295.0
2015-11-19 12:00:00,37.89,37.95,37.88,37.9,818715.0,29.4524,29.499,29.4446,29.4601,818715.0
2015-11-19 12:30:00,37.89,38.03,37.89,38.02,539933.0,29.4524,29.5612,29.4524,29.5534,539933.0
2015-11-19 13:00:00,38.02,38.05,38.0,38.01,562701.0,29.5534,29.5767,29.5379,29.5456,562701.0
2015-11-19 13:30:00,38.01,38.01,37.89,37.91,649945.0,29.5456,29.5456,29.4524,29.4679,649945.0
2015-11-19 14:00:00,37.91,37.91,37.78,37.85,890407.0,29.4679,29.4679,29.3669,29.4213,890407.0
2015-11-19 14:30:00,37.85,37.91,37.82,37.89,603700.0,29.4213,29.4679,29.398,29.4524,603700.0
2015-11-19 15:00:00,37.89,37.9,37.8,37.84,851761.0,29.4524,29.4601,29.3824,29.4135,851761.0
2015-11-19 15:30:00,37.84,37.85,37.74,37.83,1914827.0,29.4135,29.4213,29.3358,29.4057,1914827.0
2015-11-20 09:30:00,38.3,38.58,38.29,38.48,3882901.0,29.7711,29.9887,29.7633,29.911,3882901.0
2015-11-20 10:00:00,38.47,38.56,38.4,38.51,2133981.0,29.9032,29.9732,29.8488,29.9343,2133981.0
2015-11-20 10:30:00,38.51,38.59,38.44,38.48,3294842.0,29.9343,29.9965,29.8799,29.911,3294842.0
2015-11-20 11:00:00,38.48,38.56,38.47,38.5,2139836.0,29.911,29.9732,29.9032,29.9265,2139836.0
2015-11-20 11:30:00,38.5,38.51,38.37,38.38,1097713.0,29.9265,29.9343,29.8255,29.8332,1097713.0
2015-11-20 12:00:00,38.39,38.4,38.31,38.34,733942.0,29.841,29.8488,29.7788,29.8022,733942.0
2015-11-20 12:30:00,38.34,38.48,38.33,38.45,955431.0,29.8022,29.911,29.7944,29.8877,955431.0
2015-11-20 13:00:00,38.45,38.54,38.45,38.5,1071271.0,29.8877,29.9576,29.8877,29.9265,1071271.0
2015-11-20 13:30:00,38.51,38.52,38.46,38.5,676929.0,29.9343,29.9421,29.8954,29.9265,676929.0
2015-11-20 14:00:00,38.5,38.53,38.41,38.41,942781.0,29.9265,29.9498,29.8566,29.8566,942781.0
2015-11-20 14:30:00,38.41,38.46,38.35,38.36,568952.0,29.8566,29.8954,29.8099,29.8177,568952.0
2015-11-20 15:00:00,38.36,38.45,38.33,38.41,1930464.0,29.8177,29.8877,29.7944,29.8566,1930464.0
2015-11-20 15:30:00,38.41,38.49,38.4,38.48,4286798.0,29.8566,29.9188,29.8488,29.911,4286798.0
2015-11-23 09:30:00,38.19,38.26,38.09,38.09,2276483.0,29.6856,29.74,29.6078,29.6078,2276483.0
2015-11-23 10:00:00,38.09,38.24,38.08,38.2,1236662.0,29.6078,29.7244,29.6001,29.6933,1236662.0
2015-11-23 10:30:00,38.2,38.25,38.16,38.25,937180.0,29.6933,29.7322,29.6622,29.7322,937180.0
2015-11-23 11:00:00,38.24,38.26,38.18,38.23,810424.0,29.7244,29.74,29.6778,29.7166,810424.0
2015-11-23 11:30:00,38.23,38.24,38.17,38.21,468453.0,29.7166,29.7244,29.67,29.7011,468453.0
2015-11-23 12:00:00,38.22,38.22,38.15,38.15,643472.0,29.7089,29.7089,29.6545,29.6545,643472.0
2015-11-23 12:30:00,38.16,38.18,38.13,38.16,450780.0,29.6622,29.6778,29.6389,29.6622,450780.0
2015-11-23 13:00:00,38.16,38.19,38.13,38.17,481160.0,29.6622,29.6856,29.6389,29.67,481160.0
2015-11-23 13:30:00,38.17,38.19,38.08,38.09,774902.0,29.67,29.6856,29.6001,29.6078,774902.0
2015-11-23 14:00:00,38.09,38.11,37.98,38.02,1042720.0,29.6078,29.6234,29.5223,29.5534,1042720.0
2015-11-23 14:30:00,38.02,38.06,37.96,38.04,888117.0,29.5534,29.5845,29.5068,29.569,888117.0
2015-11-23 15:00:00,38.05,38.1,38.03,38.1,812533.0,29.5767,29.6156,29.5612,29.6156,812533.0
2015-11-23 15:30:00,38.1,38.15,38.04,38.05,2888775.0,29.6156,29.6545,29.569,29.5767,2888775.0
2015-11-24 09:30:00,37.52,37.78,37.5,37.66,2233124.0,29.1648,29.3669,29.1492,29.2736,2233124.0
2015-11-24 10:00:00,37.65,37.68,37.55,37.59,2352040.0,29.2658,29.2891,29.1881,29.2192,2352040.0
2015-11-24 10:30:00,37.6,37.65,37.51,37.63,1784196.0,29.2269,29.2658,29.157,29.2503,1784196.0
2015-11-24 11:00:00,37.63,37.81,37.6,37.8,1131654.0,29.2503,29.3902,29.2269,29.3824,1131654.0
2015-11-24 11:30:00,37.81,37.96,37.81,37.93,1372535.0,29.3902,29.5068,29.3902,29.4835,1372535.0
2015-11-24 12:00:00,37.93,38.0,37.9,37.96,937526.0,29.4835,29.5379,29.4601,29.5068,937526.0
2015-11-24 12:30:00,37.96,38.02,37.95,38.0,692039.0,29.5068,29.5534,29.499,29.5379,692039.0
2015-11-24 13:00:00,38.0,38.16,38.0,38.15,1241137.0,29.5379,29.6622,29.5379,29.6545,1241137.0
2015-11-24 13:30:00,38.15,38.19,38.12,38.13,646362.0,29.6545,29.6856,29.6311,29.6389,646362.0
2015-11-24 14:00:00,38.13,38.21,38.02,38.07,1075312.0,29.6389,29.7011,29.5534,29.5923,1075312.0
2015-11-24 14:30:00,38.07,38.17,38.02,38.16,502339.0,29.5923,29.67,29.5534,29.6622,502339.0
2015-11-24 15:00:00,38.16,38.2,38.09,38.1,1032696.0,29.6622,29.6933,29.6078,29.6156,1032696.0
2015-11-24 15:30:00,38.1,38.13,38.01,38.05,2915352.0,29.6156,29.6389,29.5456,29.5767,2915352.0
2015-11-25 09:30:00,37.97,38.0,37.8,37.9,2044908.0,29.5145,29.5379,29.3824,29.4601,2044908.0
2015-11-25 10:00:00,37.9,37.91,37.84,37.84,1437479.0,29.4601,29.4679,29.4135,29.4135,1437479.0
2015-11-25 10:30:00,37.84,37.94,37.82,37.88,1455108.0,29.4135,29.4912,29.398,29.4446,1455108.0
2015-11-25 11:00:00,37.89,37.97,37.86,37.9,1321532.0,29.4524,29.5145,29.429,29.4601,1321532.0
2015-11-25 11:30:00,37.9,37.96,37.89,37.93,631901.0,29.4601,29.5068,29.4524,29.4835,631901.0
2015-11-25 12:00:00,37.93,37.99,37.92,37.96,539528.0,29.4835,29.5301,29.4757,29.5068,539528.0
2015-11-25 12:30:00,37.97,37.98,37.92,37.92,452890.0,29.5145,29.5223,29.4757,29.4757,452890.0
2015-11-25 13:00:00,37.93,37.95,37.91,37.95,404202.0,29.4835,29.499,29.4679,29.499,404202.0
2015-11-25 13:30:00,37.95,37.96,37.9,37.95,382889.0,29.499,29.5068,29.4601,29.499,382889.0
2015-11-25 14:00:00,37.95,38.0,37.93,37.97,527390.0,29.499,29.5379,29.4835,29.5145,527390.0
2015-11-25 14:30:00,37.98,37.98,37.93,37.97,282850.0,29.5223,29.5223,29.4835,29.5145,282850.0
2015-11-25 15:00:00,37.97,38.06,37.96,38.05,635401.0,29.5145,29.5845,29.5068,29.5767,635401.0
2015-11-25 15:30:00,38.05,38.06,37.98,37.98,1715984.0,29.5767,29.5845,29.5223,29.5223,1715984.0
2015-11-27 09:30:00,37.0,37.01,36.83,36.88,2576124.0,28.7606,28.7683,28.6284,28.6673,2576124.0
2015-11-27 10:00:00,36.88,36.92,36.81,36.91,1925145.0,28.6673,28.6984,28.6129,28.6906,1925145.0
2015-11-27 10:30:00,36.91,37.01,36.86,36.97,2236112.0,28.6906,28.7683,28.6517,28.7372,2236112.0
2015-11-27 11:00:00,36.97,37.07,36.95,37.06,1171688.0,28.7372,28.815,28.7217,28.8072,1171688.0
2015-11-27 11:30:00,37.06,37.1,36.94,36.95,1592994.0,28.8072,28.8383,28.7139,28.7217,1592994.0
2015-11-27 12:00:00,36.95,36.99,36.94,36.99,1294784.0,28.7217,28.7528,28.7139,28.7528,1294784.0
2015-11-27 12:30:00,36.99,37.01,36.86,36.92,4976136.0,28.7528,28.7683,28.6517,28.6984,4976136.0
2015-11-30 09:30:00,36.85,36.94,36.8,36.86,3329617.0,28.644,28.7139,28.6051,28.6517,3329617.0
2015-11-30 10:00:00,36.85,37.0,36.83,36.99,3047802.0,28.644,28.7606,28.6284,28.7528,3047802.0
2015-11-30 10:30:00,36.99,37.18,36.99,37.02,2057961.0,28.7528,28.9005,28.7528,28.7761,2057961.0
2015-11-30 11:00:00,37.02,37.16,36.99,37.11,1394685.0,28.7761,28.8849,28.7528,28.8461,1394685.0
2015-11-30 11:30:00,37.1,37.12,36.98,37.05,1401889.0,28.8383,28.8538,28.745,28.7994,1401889.0
2015-11-30 12:00:00,37.05,37.14,37.01,37.02,1387600.0,28.7994,28.8694,28.7683,28.7761,1387600.0
2015-11-30 12:30:00,37.02,37.02,36.92,36.95,633641.0,28.7761,28.7761,28.6984,28.7217,633641.0
2015-11-30 13:00:00,36.95,37.08,36.93,37.08,1318625.0,28.7217,28.8227,28.7061,28.8227,1318625.0
2015-11-30 13:30:00,37.08,37.15,37.06,37.13,1272359.0,28.8227,28.8772,28.8072,28.8616,1272359.0
2015-11-30 14:00:00,37.12,37.13,37.09,37.09,819891.0,28.8538,28.8616,28.8305,28.8305,819891.0
2015-11-30 14:30:00,37.09,37.14,37.07,37.07,1426641.0,28.8305,28.8694,28.815,28.815,1426641.0
2015-11-30 15:00:00,37.07,37.3,37.06,37.19,5225131.0,28.815,28.9937,28.8072,28.9082,5225131.0
2015-11-30 15:30:00,37.19,37.44,37.16,37.43,15904497.0,28.9082,29.1026,28.8849,29.0948,15904497.0
2015-12-01 09:30:00,37.5,37.66,37.48,37.62,2653089.0,29.1492,29.2736,29.1337,29.2425,2653089.0
2015-12-01 10:00:00,37.62,37.62,37.46,37.55,2726224.0,29.2425,29.2425,29.1181,29.1881,2726224.0
2015-12-01 10:30:00,37.55,37.65,37.5,37.6,1676969.0,29.1881,29.2658,29.1492,29.2269,1676969.0
2015-12-01 11:00:00,37.6,37.61,37.49,37.53,975910.0,29.2269,29.2347,29.1414,29.1725,975910.0
2015-12-01 11:30:00,37.54,37.61,37.52,37.58,647820.0,29.1803,29.2347,29.1648,29.2114,647820.0
2015-12-01 12:00:00,37.59,37.61,37.55,37.58,336411.0,29.2192,29.2347,29.1881,29.2114,336411.0
2015-12-01 12:30:00,37.58,37.63,37.56,37.61,436172.0,29.2114,29.2503,29.1959,29.2347,436172.0
2015-12-01 13:00:00,37.61,37.61,37.48,37.5,657741.0,29.2347,29.2347,29.1337,29.1492,657741.0
2015-12-01 13:30:00,37.49,37.54,37.45,37.5,594784.0,29.1414,29.1803,29.1103,29.1492,594784.0
2015-12-01 14:00:00,37.49,37.6,37.49,37.56,441371.0,29.1414,29.2269,29.1414,29.1959,441371.0
2015-12-01 14:30:00,37.56,37.62,37.53,37.57,449999.0,29.1959,29.2425,29.1725,29.2036,449999.0
2015-12-01 15:00:00,37.57,37.6,37.54,37.59,520502.0,29.2036,29.2269,29.1803,29.2192,520502.0
2015-12-01 15:30:00,37.59,37.67,37.57,37.64,3245789.0,29.2192,29.2814,29.2036,29.258,3245789.0
2015-12-02 09:30:00,37.7,37.71,37.61,37.65,2671206.0,29.3047,29.3124,29.2347,29.2658,2671206.0
2015-12-02 10:00:00,37.64,37.69,37.6,37.62,1657172.0,29.258,29.2969,29.2269,29.2425,1657172.0
2015-12-02 10:30:00,37.62,37.68,37.57,37.58,1852858.0,29.2425,29.2891,29.2036,29.2114,1852858.0
2015-12-02 11:00:00,37.57,37.58,37.48,37.5,920975.0,29.2036,29.2114,29.1337,29.1492,920975.0
2015-12-02 11:30:00,37.5,37.56,37.43,37.44,776587.0,29.1492,29.1959,29.0948,29.1026,776587.0
2015-12-02 12:00:00,37.44,37.52,37.42,37.48,939022.0,29.1026,29.1648,29.087,29.1337,939022.0
2015-12-02 12:30:00,37.48,37.52,37.45,37.47,589032.0,29.1337,29.1648,29.1103,29.1259,589032.0
2015-12-02 13:00:00,37.47,37.48,37.41,37.42,811659.0,29.1259,29.1337,29.0793,29.087,811659.0
2015-12-02 13:30:00,37.42,37.44,37.35,37.37,873505.0,29.087,29.1026,29.0326,29.0482,873505.0
2015-12-02 14:00:00,37.37,37.37,37.26,37.3,1247726.0,29.0482,29.0482,28.9627,28.9937,1247726.0
2015-12-02 14:30:00,37.3,37.34,37.2,37.2,1216611.0,28.9937,29.0248,28.916,28.916,1216611.0
2015-12-02 15:00:00,37.21,37.37,37.19,37.3,1071550.0,28.9238,29.0482,28.9082,28.9937,1071550.0
2015-12-02 15:30:00,37.3,37.35,37.24,37.31,3228080.0,28.9937,29.0326,28.9471,29.0015,3228080.0
2015-12-03 09:30:00,37.43,37.47,37.29,37.35,1904622.0,29.0948,29.1259,28.986,29.0326,1904622.0
2015-12-03 10:00:00,37.34,37.36,37.18,37.2,1400320.0,29.0248,29.0404,28.9005,28.916,1400320.0
2015-12-03 10:30:00,37.2,37.29,37.14,37.23,1359385.0,28.916,28.986,28.8694,28.9393,1359385.0
2015-12-03 11:00:00,37.22,37.32,37.19,37.27,1028184.0,28.9316,29.0093,28.9082,28.9704,1028184.0
2015-12-03 11:30:00,37.27,37.29,37.19,37.24,829561.0,28.9704,28.986,28.9082,28.9471,829561.0
2015-12-03 12:00:00,37.23,37.24,36.97,37.02,1200914.0,28.9393,28.9471,28.7372,28.7761,1200914.0
2015-12-03 12:30:00,37.02,37.15,36.99,37.04,1183652.0,28.7761,28.8772,28.7528,28.7916,1183652.0
2015-12-03 13:00:00,37.04,37.22,37.02,37.18,801427.0,28.7916,28.9316,28.7761,28.9005,801427.0
2015-12-03 13:30:00,37.18,37.19,36.93,36.95,869003.0,28.9005,28.9082,28.7061,28.7217,869003.0
2015-12-03 14:00:00,36.95,36.99,36.85,36.91,1569733.0,28.7217,28.7528,28.644,28.6906,1569733.0
2015-12-03 14:30:00,36.91,37.06,36.84,37.04,1513061.0,28.6906,28.8072,28.6362,28.7916,1513061.0
2015-12-03 15:00:00,37.03,37.07,36.92,36.94,1073342.0,28.7839,28.815,28.6984,28.7139,1073342.0
2015-12-03 15:30:00,36.94,37.08,36.88,37.03,3448565.0,28.7139,28.8227,28.6673,28.7839,3448565.0
2015-12-04 09:30:00,36.88,37.12,36.88,37.05,4263649.0,28.6673,28.8538,28.6673,28.7994,4263649.0
2015-12-04 10:00:00,37.06,37.23,37.01,37.21,1660666.0,28.8072,28.9393,28.7683,28.9238,1660666.0
2015-12-04 10:30:00,37.21,37.29,37.17,37.28,1540482.0,28.9238,28.986,28.8927,28.9782,1540482.0
2015-12-04 11:00:00,37.27,37.35,37.21,37.22,1141775.0,28.9704,29.0326,28.9238,28.9316,1141775.0
2015-12-04 11:30:00,37.22,37.27,37.13,37.17,1004762.0,28.9316,28.9704,28.8616,28.8927,1004762.0
2015-12-04 12:00:00,37.16,37.23,37.12,37.15,455515.0,28.8849,28.9393,28.8538,28.8772,455515.0
2015-12-04 12:30:00,37.15,37.42,37.14,37.39,842712.0,28.8772,29.087,28.8694,29.0637,842712.0
2015-12-04 13:00:00,37.4,37.48,37.39,37.45,918079.0,29.0715,29.1337,29.0637,29.1103,918079.0
2015-12-04 13:30:00,37.45,37.47,37.38,37.44,659979.0,29.1103,29.1259,29.0559,29.1026,659979.0
2015-12-04 14:00:00,37.44,37.46,37.33,37.4,1478992.0,29.1026,29.1181,29.0171,29.0715,1478992.0
2015-12-04 14:30:00,37.4,37.46,37.37,37.43,663642.0,29.0715,29.1181,29.0482,29.0948,663642.0
2015-12-04 15:00:00,37.43,37.45,37.33,37.37,628344.0,29.0948,29.1103,29.0171,29.0482,628344.0
2015-12-04 15:30:00,37.37,37.38,37.3,37.35,2015468.0,29.0482,29.0559,28.9937,29.0326,2015468.0
2015-12-07 09:30:00,36.96,37.01,36.89,36.91,2444902.0,28.7295,28.7683,28.6751,28.6906,2444902.0
2015-12-07 10:00:00,36.9,36.92,36.77,36.8,2114985.0,28.6828,28.6984,28.5818,28.6051,2114985.0
2015-12-07 10:30:00,36.8,36.81,36.66,36.73,1834795.0,28.6051,28.6129,28.4963,28.5507,1834795.0
2015-12-07 11:00:00,36.73,36.74,36.62,36.65,1571456.0,28.5507,28.5585,28.4652,28.4885,1571456.0
2015-12-07 11:30:00,36.65,36.83,36.64,36.81,1058078.0,28.4885,28.6284,28.4807,28.6129,1058078.0
2015-12-07 12:00:00,36.8,36.8,36.7,36.72,510674.0,28.6051,28.6051,28.5274,28.5429,510674.0
2015-12-07 12:30:00,36.72,36.72,36.6,36.64,544825.0,28.5429,28.5429,28.4496,28.4807,544825.0
2015-12-07 13:00:00,36.63,36.72,36.58,36.68,721939.0,28.4729,28.5429,28.4341,28.5118,721939.0
2015-12-07 13:30:00,36.69,36.71,36.59,36.68,563326.0,28.5196,28.5351,28.4419,28.5118,563326.0
2015-12-07 14:00:00,36.67,36.72,36.62,36.65,919211.0,28.504,28.5429,28.4652,28.4885,919211.0
2015-12-07 14:30:00,36.66,36.7,36.59,36.66,975939.0,28.4963,28.5274,28.4419,28.4963,975939.0
2015-12-07 15:00:00,36.66,36.74,36.63,36.73,1644282.0,28.4963,28.5585,28.4729,28.5507,1644282.0
2015-12-07 15:30:00,36.73,36.89,36.71,36.79,5327132.0,28.5507,28.6751,28.5351,28.5973,5327132.0
2015-12-08 09:30:00,35.89,36.06,35.76,35.89,4468553.0,27.8977,28.0299,27.7967,27.8977,4468553.0
2015-12-08 10:00:00,35.89,36.03,35.86,35.89,2323841.0,27.8977,28.0066,27.8744,27.8977,2323841.0
2015-12-08 10:30:00,35.88,36.1,35.85,36.06,2276653.0,27.89,28.061,27.8666,28.0299,2276653.0
2015-12-08 11:00:00,36.07,36.27,36.06,36.18,2383134.0,28.0377,28.1931,28.0299,28.1232,2383134.0
2015-12-08 11:30:00,36.18,36.21,36.09,36.16,1697250.0,28.1232,28.1465,28.0532,28.1076,1697250.0
2015-12-08 12:00:00,36.16,36.16,36.06,36.13,1063627.0,28.1076,28.1076,28.0299,28.0843,1063627.0
2015-12-08 12:30:00,36.12,36.15,36.02,36.15,690100.0,28.0765,28.0998,27.9988,28.0998,690100.0
2015-12-08 13:00:00,36.15,36.18,36.04,36.09,591409.0,28.0998,28.1232,28.0143,28.0532,591409.0
2015-12-08 13:30:00,36.09,36.17,36.09,36.15,456779.0,28.0532,28.1154,28.0532,28.0998,456779.0
2015-12-08 14:00:00,36.16,36.23,36.13,36.15,674129.0,28.1076,28.162,28.0843,28.0998,674129.0
2015-12-08 14:30:00,36.14,36.2,36.1,36.11,559325.0,28.0921,28.1387,28.061,28.0687,559325.0
2015-12-08 15:00:00,36.11,36.15,36.03,36.08,856252.0,28.0687,28.0998,28.0066,28.0454,856252.0
2015-12-08 15:30:00,36.08,36.26,36.05,36.23,4056913.0,28.0454,28.1853,28.0221,28.162,4056913.0
2015-12-09 09:30:00,35.94,36.2,35.94,36.17,2336007.0,27.9366,28.1387,27.9366,28.1154,2336007.0
2015-12-09 10:00:00,36.16,36.3,36.13,36.2,2820429.0,28.1076,28.2164,28.0843,28.1387,2820429.0
2015-12-09 10:30:00,36.21,36.39,36.2,36.26,1876237.0,28.1465,28.2864,28.1387,28.1853,1876237.0
2015-12-09 11:00:00,36.27,36.28,36.06,36.08,991096.0,28.1931,28.2009,28.0299,28.0454,991096.0
2015-12-09 11:30:00,36.08,36.11,35.89,35.99,1340816.0,28.0454,28.0687,27.8977,27.9755,1340816.0
2015-12-09 12:00:00,35.98,36.05,35.79,35.84,1586521.0,27.9677,28.0221,27.82,27.8589,1586521.0
2015-12-09 12:30:00,35.83,35.89,35.74,35.82,2122304.0,27.8511,27.8977,27.7811,27.8433,2122304.0
2015-12-09 13:00:00,35.81,35.92,35.76,35.83,1356062.0,27.8356,27.9211,27.7967,27.8511,1356062.0
2015-12-09 13:30:00,35.84,35.9,35.77,35.83,1322296.0,27.8589,27.9055,27.8045,27.8511,1322296.0
2015-12-09 14:00:00,35.83,35.84,35.77,35.83,982283.0,27.8511,27.8589,27.8045,27.8511,982283.0
2015-12-09 14:30:00,35.83,35.93,35.82,35.84,1276195.0,27.8511,27.9288,27.8433,27.8589,1276195.0
2015-12-09 15:00:00,35.84,35.97,35.83,35.94,1101534.0,27.8589,27.9599,27.8511,27.9366,1101534.0
2015-12-09 15:30:00,35.94,36.05,35.86,35.89,3288733.0,27.9366,28.0221,27.8744,27.8977,3288733.0
2015-12-10 09:30:00,35.61,35.78,35.55,35.67,2813955.0,27.6801,27.8122,27.6335,27.7267,2813955.0
2015-12-10 10:00:00,35.66,35.71,35.58,35.68,1746221.0,27.719,27.7578,27.6568,27.7345,1746221.0
2015-12-10 10:30:00,35.67,35.82,35.57,35.58,3688357.0,27.7267,27.8433,27.649,27.6568,3688357.0
2015-12-10 11:00:00,35.57,35.59,35.44,35.52,3036151.0,27.649,27.6645,27.5479,27.6101,3036151.0
2015-12-10 11:30:00,35.52,35.58,35.41,35.44,2639983.0,27.6101,27.6568,27.5246,27.5479,2639983.0
2015-12-10 12:00:00,35.44,35.56,35.37,35.54,973896.0,27.5479,27.6412,27.4935,27.6257,973896.0
2015-12-10 12:30:00,35.54,35.63,35.48,35.61,907989.0,27.6257,27.6956,27.579,27.6801,907989.0
2015-12-10 13:00:00,35.61,35.62,35.52,35.54,1106283.0,27.6801,27.6879,27.6101,27.6257,1106283.0
2015-12-10 13:30:00,35.55,35.6,35.51,35.55,927802.0,27.6335,27.6723,27.6024,27.6335,927802.0
2015-12-10 14:00:00,35.55,35.67,35.53,35.67,467185.0,27.6335,27.7267,27.6179,27.7267,467185.0
2015-12-10 14:30:00,35.67,35.68,35.51,35.54,834317.0,27.7267,27.7345,27.6024,27.6257,834317.0
2015-12-10 15:00:00,35.53,35.57,35.47,35.52,1270273.0,27.6179,27.649,27.5713,27.6101,1270273.0
2015-12-10 15:30:00,35.52,35.59,35.47,35.52,3442703.0,27.6101,27.6645,27.5713,27.6101,3442703.0
2015-12-11 09:30:00,34.77,34.79,34.65,34.68,5091820.0,27.0271,27.0427,26.9339,26.9572,5091820.0
2015-12-11 10:00:00,34.68,34.81,34.62,34.71,3070879.0,26.9572,27.0582,26.9106,26.9805,3070879.0
2015-12-11 10:30:00,34.71,34.89,34.7,34.8,4433045.0,26.9805,27.1204,26.9727,27.0505,4433045.0
2015-12-11 11:00:00,34.79,34.85,34.7,34.75,1842585.0,27.0427,27.0893,26.9727,27.0116,1842585.0
2015-12-11 11:30:00,34.75,34.78,34.68,34.72,834413.0,27.0116,27.0349,26.9572,26.9883,834413.0
2015-12-11 12:00:00,34.73,34.73,34.55,34.58,1349244.0,26.9961,26.9961,26.8561,26.8795,1349244.0
2015-12-11 12:30:00,34.57,34.61,34.5,34.57,1707827.0,26.8717,26.9028,26.8173,26.8717,1707827.0
2015-12-11 13:00:00,34.57,34.63,34.54,34.55,1125337.0,26.8717,26.9183,26.8484,26.8561,1125337.0
2015-12-11 13:30:00,34.55,34.62,34.54,34.55,996193.0,26.8561,26.9106,26.8484,26.8561,996193.0
2015-12-11 14:00:00,34.55,34.64,34.55,34.58,1360925.0,26.8561,26.9261,26.8561,26.8795,1360925.0
2015-12-11 14:30:00,34.59,34.62,34.53,34.53,1160171.0,26.8872,26.9106,26.8406,26.8406,1160171.0
2015-12-11 15:00:00,34.54,34.65,34.47,34.61,2790311.0,26.8484,26.9339,26.794,26.9028,2790311.0
2015-12-11 15:30:00,34.61,34.62,34.52,34.55,4062663.0,26.9028,26.9106,26.8328,26.8561,4062663.0
2015-12-14 09:30:00,34.9,34.93,34.67,34.69,4046157.0,27.1282,27.1515,26.9494,26.965,4046157.0
2015-12-14 10:00:00,34.69,34.92,34.59,34.62,4021980.0,26.965,27.1437,26.8872,26.9106,4021980.0
2015-12-14 10:30:00,34.63,34.86,34.59,34.77,2641135.0,26.9183,27.0971,26.8872,27.0271,2641135.0
2015-12-14 11:00:00,34.77,34.77,34.54,34.56,1990924.0,27.0271,27.0271,26.8484,26.8639,1990924.0
2015-12-14 11:30:00,34.55,34.69,34.51,34.68,1620574.0,26.8561,26.965,26.825,26.9572,1620574.0
2015-12-14 12:00:00,34.68,34.89,34.66,34.89,1139453.0,26.9572,27.1204,26.9416,27.1204,1139453.0
2015-12-14 12:30:00,34.89,34.95,34.78,34.93,1535846.0,27.1204,27.1671,27.0349,27.1515,1535846.0
2015-12-14 13:00:00,34.94,34.96,34.74,34.79,939467.0,27.1593,27.1748,27.0038,27.0427,939467.0
2015-12-14 13:30:00,34.79,34.84,34.69,34.78,689691.0,27.0427,27.0816,26.965,27.0349,689691.0
2015-12-14 14:00:00,34.78,34.9,34.71,34.82,882445.0,27.0349,27.1282,26.9805,27.066,882445.0
2015-12-14 14:30:00,34.82,34.96,34.78,34.92,1038476.0,27.066,27.1748,27.0349,27.1437,1038476.0
2015-12-14 15:00:00,34.91,34.93,34.83,34.91,1235224.0,27.136,27.1515,27.0738,27.136,1235224.0
2015-12-14 15:30:00,34.9,35.09,34.86,35.05,3706048.0,27.1282,27.2759,27.0971,27.2448,3706048.0
2015-12-15 09:30:00,35.57,35.8,35.56,35.76,4580586.0,27.649,27.8278,27.6412,27.7967,4580586.0
2015-12-15 10:00:00,35.76,35.82,35.67,35.74,3013477.0,27.7967,27.8433,27.7267,27.7811,3013477.0
2015-12-15 10:30:00,35.75,35.8,35.69,35.74,1658394.0,27.7889,27.8278,27.7423,27.7811,1658394.0
2015-12-15 11:00:00,35.74,35.79,35.7,35.76,1609536.0,27.7811,27.82,27.75,27.7967,1609536.0
2015-12-15 11:30:00,35.76,35.8,35.67,35.74,1433871.0,27.7967,27.8278,27.7267,27.7811,1433871.0
2015-12-15 12:00:00,35.75,35.78,35.71,35.77,977608.0,27.7889,27.8122,27.7578,27.8045,977608.0
2015-12-15 12:30:00,35.77,35.86,35.76,35.82,1395987.0,27.8045,27.8744,27.7967,27.8433,1395987.0
2015-12-15 13:00:00,35.82,35.83,35.7,35.7,854173.0,27.8433,27.8511,27.75,27.75,854173.0
2015-12-15 13:30:00,35.7,35.79,35.69,35.77,742473.0,27.75,27.82,27.7423,27.8045,742473.0
2015-12-15 14:00:00,35.77,35.79,35.69,35.71,921985.0,27.8045,27.82,27.7423,27.7578,921985.0
2015-12-15 14:30:00,35.7,35.76,35.68,35.7,886076.0,27.75,27.7967,27.7345,27.75,886076.0
2015-12-15 15:00:00,35.7,35.7,35.62,35.65,1385187.0,27.75,27.75,27.6879,27.7112,1385187.0
2015-12-15 15:30:00,35.65,35.67,35.6,35.62,4118684.0,27.7112,27.7267,27.6723,27.6879,4118684.0
2015-12-16 09:30:00,36.17,36.25,36.06,36.1,1974970.0,28.1154,28.1776,28.0299,28.061,1974970.0
2015-12-16 10:00:00,36.09,36.16,36.0,36.11,1886860.0,28.0532,28.1076,27.9832,28.0687,1886860.0
2015-12-16 10:30:00,36.1,36.1,35.94,36.02,1409410.0,28.061,28.061,27.9366,27.9988,1409410.0
2015-12-16 11:00:00,36.02,36.02,35.82,35.83,1414198.0,27.9988,27.9988,27.8433,27.8511,1414198.0
2015-12-16 11:30:00,35.83,35.96,35.82,35.95,736713.0,27.8511,27.9522,27.8433,27.9444,736713.0
2015-12-16 12:00:00,35.96,36.02,35.94,36.01,747353.0,27.9522,27.9988,27.9366,27.991,747353.0
2015-12-16 12:30:00,36.02,36.06,36.0,36.03,881898.0,27.9988,28.0299,27.9832,28.0066,881898.0
2015-12-16 13:00:00,36.03,36.11,36.01,36.03,935970.0,28.0066,28.0687,27.991,28.0066,935970.0
2015-12-16 13:30:00,36.03,36.21,35.92,36.19,1286213.0,28.0066,28.1465,27.9211,28.1309,1286213.0
2015-12-16 14:00:00,36.15,36.18,35.68,36.05,2908768.0,28.0998,28.1232,27.7345,28.0221,2908768.0
2015-12-16 14:30:00,36.04,36.49,35.98,36.42,2089229.0,28.0143,28.3641,27.9677,28.3097,2089229.0
2015-12-16 15:00:00,36.42,36.45,36.19,36.34,1969023.0,28.3097,28.333,28.1309,28.2475,1969023.0
2015-12-16 15:30:00,36.34,36.4,36.26,36.27,3985199.0,28.2475,28.2942,28.1853,28.1931,3985199.0
2015-12-17 09:30:00,36.39,36.39,36.19,36.28,3552183.0,28.2864,28.2864,28.1309,28.2009,3552183.0
2015-12-17 10:00:00,36.27,36.28,36.18,36.28,2434619.0,28.1931,28.2009,28.1232,28.2009,2434619.0
2015-12-17 10:30:00,36.28,36.3,36.02,36.11,2644385.0,28.2009,28.2164,27.9988,28.0687,2644385.0
2015-12-17 11:00:00,36.1,36.14,35.87,35.96,1637540.0,28.061,28.0921,27.8822,27.9522,1637540.0
2015-12-17 11:30:00,35.96,36.02,35.89,35.91,1465690.0,27.9522,27.9988,27.8977,27.9133,1465690.0
2015-12-17 12:00:00,35.91,36.0,35.84,35.9,882781.0,27.9133,27.9832,27.8589,27.9055,882781.0
2015-12-17 12:30:00,35.9,35.96,35.78,35.93,1539009.0,27.9055,27.9522,27.8122,27.9288,1539009.0
2015-12-17 13:00:00,35.93,36.04,35.89,36.0,845468.0,27.9288,28.0143,27.8977,27.9832,845468.0
2015-12-17 13:30:00,36.0,36.1,35.97,36.09,790083.0,27.9832,28.061,27.9599,28.0532,790083.0
2015-12-17 14:00:00,36.09,36.1,35.97,36.01,743509.0,28.0532,28.061,27.9599,27.991,743509.0
2015-12-17 14:30:00,36.01,36.03,35.92,36.01,731243.0,27.991,28.0066,27.9211,27.991,731243.0
2015-12-17 15:00:00,36.01,36.04,35.89,35.96,1772264.0,27.991,28.0143,27.8977,27.9522,1772264.0
2015-12-17 15:30:00,35.96,36.04,35.79,35.84,4328875.0,27.9522,28.0143,27.82,27.8589,4328875.0
2015-12-18 09:30:00,36.07,36.14,36.0,36.09,2989574.0,28.0377,28.0921,27.9832,28.0532,2989574.0
2015-12-18 10:00:00,36.1,36.11,35.98,35.99,1552822.0,28.061,28.0687,27.9677,27.9755,1552822.0
2015-12-18 10:30:00,35.98,36.07,35.88,36.07,1904761.0,27.9677,28.0377,27.89,28.0377,1904761.0
2015-12-18 11:00:00,36.06,36.11,36.0,36.03,950285.0,28.0299,28.0687,27.9832,28.0066,950285.0
2015-12-18 11:30:00,36.03,36.08,35.94,35.97,906551.0,28.0066,28.0454,27.9366,27.9599,906551.0
2015-12-18 12:00:00,35.96,36.05,35.94,35.99,2125190.0,27.9522,28.0221,27.9366,27.9755,2125190.0
2015-12-18 12:30:00,35.99,36.02,35.95,35.97,1869350.0,27.9755,27.9988,27.9444,27.9599,1869350.0
2015-12-18 13:00:00,35.97,36.13,35.95,36.03,4077242.0,27.9599,28.0843,27.9444,28.0066,4077242.0
2015-12-18 13:30:00,36.03,36.22,36.0,36.19,2907796.0,28.0066,28.1543,27.9832,28.1309,2907796.0
2015-12-18 14:00:00,36.19,36.39,36.19,36.37,2857797.0,28.1309,28.2864,28.1309,28.2708,2857797.0
2015-12-18 14:30:00,36.37,36.38,36.23,36.29,3369454.0,28.2708,28.2786,28.162,28.2087,3369454.0
2015-12-18 15:00:00,36.29,36.35,36.16,36.27,3100817.0,28.2087,28.2553,28.1076,28.1931,3100817.0
2015-12-18 15:30:00,36.27,36.32,36.14,36.16,5604065.0,28.1931,28.232,28.0921,28.1076,5604065.0
2015-12-21 09:30:00,35.78,35.87,35.67,35.7,3002576.0,28.4146,28.4861,28.3273,28.3511,3002576.0
2015-12-21 10:00:00,35.69,35.81,35.67,35.75,2070931.0,28.3431,28.4384,28.3273,28.3908,2070931.0
2015-12-21 10:30:00,35.75,35.78,35.65,35.66,2660546.0,28.3908,28.4146,28.3114,28.3193,2660546.0
2015-12-21 11:00:00,35.66,35.7,35.49,35.55,1541547.0,28.3193,28.3511,28.1843,28.232,1541547.0
2015-12-21 11:30:00,35.55,35.56,35.43,35.52,2154651.0,28.232,28.2399,28.1367,28.2081,2154651.0
2015-12-21 12:00:00,35.52,35.56,35.47,35.51,1299207.0,28.2081,28.2399,28.1684,28.2002,1299207.0
2015-12-21 12:30:00,35.5,35.58,35.48,35.55,1395280.0,28.1923,28.2558,28.1764,28.232,1395280.0
2015-12-21 13:00:00,35.55,35.6,35.52,35.59,800861.0,28.232,28.2717,28.2081,28.2637,800861.0
2015-12-21 13:30:00,35.59,35.62,35.56,35.57,740762.0,28.2637,28.2876,28.2399,28.2478,740762.0
2015-12-21 14:00:00,35.57,35.61,35.45,35.51,1154693.0,28.2478,28.2796,28.1525,28.2002,1154693.0
2015-12-21 14:30:00,35.5,35.54,35.46,35.5,815294.0,28.1923,28.224,28.1605,28.1923,815294.0
2015-12-21 15:00:00,35.49,35.53,35.43,35.48,968892.0,28.1843,28.2161,28.1367,28.1764,968892.0
2015-12-21 15:30:00,35.48,35.77,35.46,35.76,4304635.0,28.1764,28.4067,28.1605,28.3987,4304635.0
2015-12-22 09:30:00,35.57,35.66,35.47,35.52,2369305.0,28.2478,28.3193,28.1684,28.2081,2369305.0
2015-12-22 10:00:00,35.52,35.62,35.48,35.59,1389468.0,28.2081,28.2876,28.1764,28.2637,1389468.0
2015-12-22 10:30:00,35.59,35.63,35.52,35.53,1114350.0,28.2637,28.2955,28.2081,28.2161,1114350.0
2015-12-22 11:00:00,35.54,35.59,35.48,35.52,807020.0,28.224,28.2637,28.1764,28.2081,807020.0
2015-12-22 11:30:00,35.52,35.64,35.51,35.58,808400.0,28.2081,28.3034,28.2002,28.2558,808400.0
2015-12-22 12:00:00,35.59,35.61,35.52,35.59,619357.0,28.2637,28.2796,28.2081,28.2637,619357.0
2015-12-22 12:30:00,35.58,35.74,35.58,35.73,719550.0,28.2558,28.3829,28.2558,28.3749,719550.0
2015-12-22 13:00:00,35.73,35.82,35.7,35.82,1299813.0,28.3749,28.4464,28.3511,28.4464,1299813.0
2015-12-22 13:30:00,35.82,35.89,35.77,35.89,854773.0,28.4464,28.502,28.4067,28.502,854773.0
2015-12-22 14:00:00,35.89,35.91,35.82,35.83,691566.0,28.502,28.5179,28.4464,28.4543,691566.0
2015-12-22 14:30:00,35.83,35.83,35.74,35.83,991131.0,28.4543,28.4543,28.3829,28.4543,991131.0
2015-12-22 15:00:00,35.83,35.87,35.79,35.83,780021.0,28.4543,28.4861,28.4226,28.4543,780021.0
2015-12-22 15:30:00,35.83,35.87,35.76,35.84,2334963.0,28.4543,28.4861,28.3987,28.4623,2334963.0
2015-12-23 09:30:00,36.26,36.38,36.23,36.35,2078464.0,28.7958,28.8911,28.772,28.8673,2078464.0
2015-12-23 10:00:00,36.35,36.36,36.23,36.25,1966589.0,28.8673,28.8752,28.772,28.7879,1966589.0
2015-12-23 10:30:00,36.26,36.48,36.25,36.47,1648551.0,28.7958,28.9705,28.7879,28.9626,1648551.0
2015-12-23 11:00:00,36.47,36.48,36.32,36.33,1637652.0,28.9626,28.9705,28.8435,28.8514,1637652.0
2015-12-23 11:30:00,36.33,36.4,36.31,36.38,902451.0,28.8514,28.907,28.8355,28.8911,902451.0
2015-12-23 12:00:00,36.38,36.43,36.36,36.37,448846.0,28.8911,28.9308,28.8752,28.8832,448846.0
2015-12-23 12:30:00,36.36,36.38,36.31,36.36,547832.0,28.8752,28.8911,28.8355,28.8752,547832.0
2015-12-23 13:00:00,36.36,36.38,36.29,36.34,653415.0,28.8752,28.8911,28.8196,28.8593,653415.0
2015-12-23 13:30:00,36.34,36.4,36.29,36.39,553365.0,28.8593,28.907,28.8196,28.899,553365.0
2015-12-23 14:00:00,36.39,36.54,36.38,36.52,951281.0,28.899,29.0182,28.8911,29.0023,951281.0
2015-12-23 14:30:00,36.52,36.55,36.48,36.49,561296.0,29.0023,29.0261,28.9705,28.9785,561296.0
2015-12-23 15:00:00,36.5,36.52,36.45,36.48,1078858.0,28.9864,29.0023,28.9467,28.9705,1078858.0
2015-12-23 15:30:00,36.48,36.56,36.43,36.54,2633475.0,28.9705,29.0341,28.9308,29.0182,2633475.0
2015-12-24 09:30:00,36.38,36.51,36.34,36.43,939878.0,28.8911,28.9943,28.8593,28.9308,939878.0
2015-12-24 10:00:00,36.42,36.5,36.36,36.49,735107.0,28.9229,28.9864,28.8752,28.9785,735107.0
2015-12-24 10:30:00,36.49,36.5,36.43,36.47,390162.0,28.9785,28.9864,28.9308,28.9626,390162.0
2015-12-24 11:00:00,36.47,36.51,36.47,36.5,420459.0,28.9626,28.9943,28.9626,28.9864,420459.0
2015-12-24 11:30:00,36.51,36.53,36.47,36.53,301929.0,28.9943,29.0102,28.9626,29.0102,301929.0
2015-12-24 12:00:00,36.52,36.56,36.5,36.54,452626.0,29.0023,29.0341,28.9864,29.0182,452626.0
2015-12-24 12:30:00,36.55,36.55,36.4,36.45,1826309.0,29.0261,29.0261,28.907,28.9467,1826309.0
2015-12-28 09:30:00,35.76,35.84,35.73,35.8,2438024.0,28.3987,28.4623,28.3749,28.4305,2438024.0
2015-12-28 10:00:00,35.8,35.8,35.72,35.78,1409135.0,28.4305,28.4305,28.367,28.4146,1409135.0
2015-12-28 10:30:00,35.78,35.81,35.68,35.73,1214263.0,28.4146,28.4384,28.3352,28.3749,1214263.0
2015-12-28 11:00:00,35.72,35.82,35.72,35.78,655783.0,28.367,28.4464,28.367,28.4146,655783.0
2015-12-28 11:30:00,35.78,35.87,35.76,35.83,606801.0,28.4146,28.4861,28.3987,28.4543,606801.0
2015-12-28 12:00:00,35.83,35.9,35.83,35.9,728977.0,28.4543,28.5099,28.4543,28.5099,728977.0
2015-12-28 12:30:00,35.89,35.94,35.88,35.9,633990.0,28.502,28.5417,28.494,28.5099,633990.0
2015-12-28 13:00:00,35.9,35.92,35.82,35.89,1301846.0,28.5099,28.5258,28.4464,28.502,1301846.0
2015-12-28 13:30:00,35.89,35.96,35.82,35.84,763641.0,28.502,28.5576,28.4464,28.4623,763641.0
2015-12-28 14:00:00,35.84,35.9,35.83,35.89,404370.0,28.4623,28.5099,28.4543,28.502,404370.0
2015-12-28 14:30:00,35.9,35.93,35.86,35.9,508262.0,28.5099,28.5337,28.4781,28.5099,508262.0
2015-12-28 15:00:00,35.9,35.94,35.88,35.94,593746.0,28.5099,28.5417,28.494,28.5417,593746.0
2015-12-28 15:30:00,35.94,35.97,35.87,35.9,2733356.0,28.5417,28.5655,28.4861,28.5099,2733356.0
2015-12-29 09:30:00,36.11,36.14,36.02,36.05,1736062.0,28.6767,28.7005,28.6052,28.629,1736062.0
2015-12-29 10:00:00,36.04,36.07,35.98,36.01,907124.0,28.6211,28.6449,28.5734,28.5973,907124.0
2015-12-29 10:30:00,36.01,36.03,35.95,35.95,665715.0,28.5973,28.6132,28.5496,28.5496,665715.0
2015-12-29 11:00:00,35.95,35.98,35.94,35.95,567440.0,28.5496,28.5734,28.5417,28.5496,567440.0
2015-12-29 11:30:00,35.95,35.99,35.88,35.93,737625.0,28.5496,28.5814,28.494,28.5337,737625.0
2015-12-29 12:00:00,35.93,35.95,35.91,35.92,545601.0,28.5337,28.5496,28.5179,28.5258,545601.0
2015-12-29 12:30:00,35.92,35.96,35.91,35.95,434182.0,28.5258,28.5576,28.5179,28.5496,434182.0
2015-12-29 13:00:00,35.95,35.98,35.93,35.95,945468.0,28.5496,28.5734,28.5337,28.5496,945468.0
2015-12-29 13:30:00,35.96,35.97,35.91,35.95,892181.0,28.5576,28.5655,28.5179,28.5496,892181.0
2015-12-29 14:00:00,35.95,35.96,35.92,35.95,637375.0,28.5496,28.5576,28.5258,28.5496,637375.0
2015-12-29 14:30:00,35.95,35.98,35.91,35.98,601995.0,28.5496,28.5734,28.5179,28.5734,601995.0
2015-12-29 15:00:00,35.98,36.0,35.95,35.97,831358.0,28.5734,28.5893,28.5496,28.5655,831358.0
2015-12-29 15:30:00,35.97,36.03,35.93,35.98,1739992.0,28.5655,28.6132,28.5337,28.5734,1739992.0
2015-12-30 09:30:00,35.56,35.64,35.55,35.59,1040428.0,28.2399,28.3034,28.232,28.2637,1040428.0
2015-12-30 10:00:00,35.59,35.64,35.54,35.55,796258.0,28.2637,28.3034,28.224,28.232,796258.0
2015-12-30 10:30:00,35.54,35.65,35.53,35.63,996732.0,28.224,28.3114,28.2161,28.2955,996732.0
2015-12-30 11:00:00,35.63,35.67,35.51,35.55,944880.0,28.2955,28.3273,28.2002,28.232,944880.0
2015-12-30 11:30:00,35.56,35.56,35.49,35.51,874843.0,28.2399,28.2399,28.1843,28.2002,874843.0
2015-12-30 12:00:00,35.51,35.58,35.51,35.57,599797.0,28.2002,28.2558,28.2002,28.2478,599797.0
2015-12-30 12:30:00,35.57,35.58,35.51,35.55,584815.0,28.2478,28.2558,28.2002,28.232,584815.0
2015-12-30 13:00:00,35.56,35.58,35.5,35.53,381905.0,28.2399,28.2558,28.1923,28.2161,381905.0
2015-12-30 13:30:00,35.53,35.57,35.53,35.55,250170.0,28.2161,28.2478,28.2161,28.232,250170.0
2015-12-30 14:00:00,35.55,35.57,35.53,35.55,370899.0,28.232,28.2478,28.2161,28.232,370899.0
2015-12-30 14:30:00,35.55,35.57,35.51,35.52,383145.0,28.232,28.2478,28.2002,28.2081,383145.0
2015-12-30 15:00:00,35.53,35.56,35.5,35.52,347091.0,28.2161,28.2399,28.1923,28.2081,347091.0
2015-12-30 15:30:00,35.52,35.52,35.38,35.42,3032477.0,28.2081,28.2081,28.097,28.1287,3032477.0
2015-12-31 09:30:00,35.29,35.33,35.24,35.33,1530339.0,28.0255,28.0573,27.9858,28.0573,1530339.0
2015-12-31 10:00:00,35.33,35.34,35.27,35.3,1039578.0,28.0573,28.0652,28.0096,28.0334,1039578.0
2015-12-31 10:30:00,35.29,35.33,35.23,35.32,963280.0,28.0255,28.0573,27.9778,28.0493,963280.0
2015-12-31 11:00:00,35.32,35.37,35.31,35.34,714720.0,28.0493,28.089,28.0414,28.0652,714720.0
2015-12-31 11:30:00,35.34,35.48,35.32,35.48,669572.0,28.0652,28.1764,28.0493,28.1764,669572.0
2015-12-31 12:00:00,35.48,35.54,35.44,35.52,672863.0,28.1764,28.224,28.1446,28.2081,672863.0
2015-12-31 12:30:00,35.52,35.56,35.5,35.5,323243.0,28.2081,28.2399,28.1923,28.1923,323243.0
2015-12-31 13:00:00,35.49,35.51,35.41,35.43,454719.0,28.1843,28.2002,28.1208,28.1367,454719.0
2015-12-31 13:30:00,35.43,35.5,35.42,35.48,481000.0,28.1367,28.1923,28.1287,28.1764,481000.0
2015-12-31 14:00:00,35.48,35.49,35.37,35.39,556303.0,28.1764,28.1843,28.089,28.1049,556303.0
2015-12-31 14:30:00,35.39,35.4,35.32,35.38,807317.0,28.1049,28.1128,28.0493,28.097,807317.0
2015-12-31 15:00:00,35.37,35.42,35.32,35.36,1145970.0,28.089,28.1287,28.0493,28.0811,1145970.0
2015-12-31 15:30:00,35.37,35.42,35.28,35.3,2097979.0,28.089,28.1287,28.0175,28.0334,2097979.0
2016-01-04 09:30:00,34.14,34.14,33.86,33.94,5954507.0,27.1122,27.1122,26.8899,26.9534,5954507.0
2016-01-04 10:00:00,33.94,34.04,33.85,33.95,4030580.0,26.9534,27.0328,26.8819,26.9613,4030580.0
2016-01-04 10:30:00,33.95,33.98,33.8,33.82,3172280.0,26.9613,26.9852,26.8422,26.8581,3172280.0
2016-01-04 11:00:00,33.82,33.95,33.75,33.95,2855393.0,26.8581,26.9613,26.8025,26.9613,2855393.0
2016-01-04 11:30:00,33.94,34.09,33.92,34.06,2356458.0,26.9534,27.0725,26.9375,27.0487,2356458.0
2016-01-04 12:00:00,34.05,34.09,33.97,34.07,1739460.0,27.0407,27.0725,26.9772,27.0566,1739460.0
2016-01-04 12:30:00,34.07,34.18,34.01,34.15,1455595.0,27.0566,27.144,27.009,27.1202,1455595.0
2016-01-04 13:00:00,34.15,34.22,34.12,34.18,1294218.0,27.1202,27.1757,27.0963,27.144,1294218.0
2016-01-04 13:30:00,34.17,34.22,34.12,34.16,1021651.0,27.136,27.1757,27.0963,27.1281,1021651.0
2016-01-04 14:00:00,34.15,34.15,33.99,34.06,1867663.0,27.1202,27.1202,26.9931,27.0487,1867663.0
2016-01-04 14:30:00,34.06,34.06,33.94,34.0,1228559.0,27.0487,27.0487,26.9534,27.001,1228559.0
2016-01-04 15:00:00,34.0,34.01,33.93,34.0,1660003.0,27.001,27.009,26.9454,27.001,1660003.0
2016-01-04 15:30:00,34.0,34.18,33.96,34.14,5648506.0,27.001,27.144,26.9693,27.1122,5648506.0
2016-01-05 09:30:00,33.99,34.05,33.85,33.87,5978090.0,26.9931,27.0407,26.8819,26.8978,5978090.0
2016-01-05 10:00:00,33.87,33.9,33.8,33.81,3109034.0,26.8978,26.9216,26.8422,26.8501,3109034.0
2016-01-05 10:30:00,33.8,33.97,33.79,33.95,2649648.0,26.8422,26.9772,26.8343,26.9613,2649648.0
2016-01-05 11:00:00,33.95,33.98,33.82,33.84,1658828.0,26.9613,26.9852,26.8581,26.874,1658828.0
2016-01-05 11:30:00,33.85,33.93,33.84,33.91,1212316.0,26.8819,26.9454,26.874,26.9296,1212316.0
2016-01-05 12:00:00,33.92,33.92,33.78,33.83,1300799.0,26.9375,26.9375,26.8263,26.866,1300799.0
2016-01-05 12:30:00,33.83,33.87,33.79,33.86,725186.0,26.866,26.8978,26.8343,26.8899,725186.0
2016-01-05 13:00:00,33.86,33.9,33.81,33.85,662279.0,26.8899,26.9216,26.8501,26.8819,662279.0
2016-01-05 13:30:00,33.85,33.99,33.84,33.95,892648.0,26.8819,26.9931,26.874,26.9613,892648.0
2016-01-05 14:00:00,33.96,34.04,33.92,33.99,689524.0,26.9693,27.0328,26.9375,26.9931,689524.0
2016-01-05 14:30:00,33.99,34.01,33.9,33.94,844782.0,26.9931,27.009,26.9216,26.9534,844782.0
2016-01-05 15:00:00,33.94,33.97,33.87,33.94,951566.0,26.9534,26.9772,26.8978,26.9534,951566.0
2016-01-05 15:30:00,33.94,34.03,33.92,33.98,2525976.0,26.9534,27.0249,26.9375,26.9852,2525976.0
2016-01-06 09:30:00,33.19,33.33,33.13,33.27,3574175.0,26.3578,26.469,26.3101,26.4213,3574175.0
2016-01-06 10:00:00,33.27,33.32,33.17,33.32,2107858.0,26.4213,26.461,26.3419,26.461,2107858.0
2016-01-06 10:30:00,33.31,33.32,33.18,33.27,1412154.0,26.4531,26.461,26.3498,26.4213,1412154.0
2016-01-06 11:00:00,33.27,33.45,33.26,33.4,990103.0,26.4213,26.5643,26.4134,26.5245,990103.0
2016-01-06 11:30:00,33.4,33.43,33.3,33.3,971756.0,26.5245,26.5484,26.4451,26.4451,971756.0
2016-01-06 12:00:00,33.3,33.33,33.27,33.3,865378.0,26.4451,26.469,26.4213,26.4451,865378.0
2016-01-06 12:30:00,33.3,33.34,33.23,33.27,1225660.0,26.4451,26.4769,26.3895,26.4213,1225660.0
2016-01-06 13:00:00,33.26,33.29,33.17,33.22,1370182.0,26.4134,26.4372,26.3419,26.3816,1370182.0
2016-01-06 13:30:00,33.22,33.27,33.18,33.19,816290.0,26.3816,26.4213,26.3498,26.3578,816290.0
2016-01-06 14:00:00,33.2,33.34,33.17,33.24,1273580.0,26.3657,26.4769,26.3419,26.3975,1273580.0
2016-01-06 14:30:00,33.23,33.27,33.07,33.09,1192100.0,26.3895,26.4213,26.2625,26.2784,1192100.0
2016-01-06 15:00:00,33.08,33.24,33.08,33.22,1809127.0,26.2704,26.3975,26.2704,26.3816,1809127.0
2016-01-06 15:30:00,33.23,33.29,33.21,33.23,4033397.0,26.3895,26.4372,26.3737,26.3895,4033397.0
2016-01-07 09:30:00,32.16,32.59,32.06,32.47,10744456.0,25.5398,25.8813,25.4604,25.786,10744456.0
2016-01-07 10:00:00,32.47,32.48,32.25,32.4,4019395.0,25.786,25.7939,25.6113,25.7304,4019395.0
2016-01-07 10:30:00,32.39,32.8,32.39,32.77,5255074.0,25.7225,26.0481,25.7225,26.0242,5255074.0
2016-01-07 11:00:00,32.77,32.78,32.58,32.73,3145582.0,26.0242,26.0322,25.8733,25.9925,3145582.0
2016-01-07 11:30:00,32.73,32.75,32.41,32.43,2919145.0,25.9925,26.0083,25.7383,25.7542,2919145.0
2016-01-07 12:00:00,32.43,32.48,32.39,32.41,1357971.0,25.7542,25.7939,25.7225,25.7383,1357971.0
2016-01-07 12:30:00,32.41,32.43,32.27,32.3,1417238.0,25.7383,25.7542,25.6272,25.651,1417238.0
2016-01-07 13:00:00,32.3,32.31,32.12,32.21,2220945.0,25.651,25.6589,25.508,25.5795,2220945.0
2016-01-07 13:30:00,32.21,32.21,32.02,32.04,2208778.0,25.5795,25.5795,25.4286,25.4445,2208778.0
2016-01-07 14:00:00,32.05,32.13,31.99,32.08,1608631.0,25.4524,25.516,25.4048,25.4763,1608631.0
2016-01-07 14:30:00,32.07,32.19,32.01,32.04,1881090.0,25.4683,25.5636,25.4207,25.4445,1881090.0
2016-01-07 15:00:00,32.04,32.14,31.95,31.96,2372971.0,25.4445,25.5239,25.373,25.381,2372971.0
2016-01-07 15:30:00,31.96,32.12,31.94,31.94,6400155.0,25.381,25.508,25.3651,25.3651,6400155.0
2016-01-08 09:30:00,32.26,32.3,32.06,32.09,9085832.0,25.6192,25.651,25.4604,25.4842,9085832.0
2016-01-08 10:00:00,32.08,32.09,31.88,31.97,4051356.0,25.4763,25.4842,25.3174,25.3889,4051356.0
2016-01-08 10:30:00,31.98,32.02,31.84,31.86,2957993.0,25.3969,25.4286,25.2857,25.3016,2957993.0
2016-01-08 11:00:00,31.86,31.91,31.74,31.75,2592542.0,25.3016,25.3413,25.2063,25.2142,2592542.0
2016-01-08 11:30:00,31.75,31.92,31.66,31.9,3543210.0,25.2142,25.3492,25.1427,25.3333,3543210.0
2016-01-08 12:00:00,31.91,32.03,31.88,32.02,2078217.0,25.3413,25.4366,25.3174,25.4286,2078217.0
2016-01-08 12:30:00,32.01,32.02,31.92,31.93,967277.0,25.4207,25.4286,25.3492,25.3571,967277.0
2016-01-08 13:00:00,31.93,31.97,31.77,31.84,1486381.0,25.3571,25.3889,25.2301,25.2857,1486381.0
2016-01-08 13:30:00,31.83,31.93,31.82,31.85,672321.0,25.2777,25.3571,25.2698,25.2936,672321.0
2016-01-08 14:00:00,31.84,31.94,31.83,31.85,1420127.0,25.2857,25.3651,25.2777,25.2936,1420127.0
2016-01-08 14:30:00,31.85,31.91,31.79,31.81,1649516.0,25.2936,25.3413,25.246,25.2618,1649516.0
2016-01-08 15:00:00,31.81,31.85,31.73,31.77,2364742.0,25.2618,25.2936,25.1983,25.2301,2364742.0
2016-01-08 15:30:00,31.77,31.77,31.6,31.63,6701335.0,25.2301,25.2301,25.0951,25.1189,6701335.0
2016-01-11 09:30:00,31.68,31.8,31.45,31.49,6262927.0,25.1586,25.2539,24.976,25.0077,6262927.0
2016-01-11 10:00:00,31.49,31.56,31.43,31.49,2759894.0,25.0077,25.0633,24.9601,25.0077,2759894.0
2016-01-11 10:30:00,31.49,31.62,31.35,31.38,3076235.0,25.0077,25.111,24.8965,24.9204,3076235.0
2016-01-11 11:00:00,31.39,31.48,31.32,31.46,1909724.0,24.9283,24.9998,24.8727,24.9839,1909724.0
2016-01-11 11:30:00,31.46,31.64,31.41,31.59,1914937.0,24.9839,25.1268,24.9442,25.0871,1914937.0
2016-01-11 12:00:00,31.59,31.6,31.43,31.46,1037897.0,25.0871,25.0951,24.9601,24.9839,1037897.0
2016-01-11 12:30:00,31.45,31.54,31.41,31.46,1109173.0,24.976,25.0474,24.9442,24.9839,1109173.0
2016-01-11 13:00:00,31.46,31.48,31.3,31.3,1616558.0,24.9839,24.9998,24.8568,24.8568,1616558.0
2016-01-11 13:30:00,31.3,31.35,31.11,31.2,2558624.0,24.8568,24.8965,24.7059,24.7774,2558624.0
2016-01-11 14:00:00,31.2,31.38,31.17,31.36,1378568.0,24.7774,24.9204,24.7536,24.9045,1378568.0
2016-01-11 14:30:00,31.37,31.4,31.26,31.31,921548.0,24.9124,24.9362,24.8251,24.8648,921548.0
2016-01-11 15:00:00,31.31,31.44,31.2,31.42,2030734.0,24.8648,24.968,24.7774,24.9521,2030734.0
2016-01-11 15:30:00,31.43,31.56,31.4,31.43,5438430.0,24.9601,25.0633,24.9362,24.9601,5438430.0
2016-01-12 09:30:00,31.58,31.76,31.57,31.65,4927068.0,25.0792,25.2221,25.0713,25.1348,4927068.0
2016-01-12 10:00:00,31.65,31.68,31.52,31.56,2656483.0,25.1348,25.1586,25.0315,25.0633,2656483.0
2016-01-12 10:30:00,31.56,31.66,31.48,31.59,2039299.0,25.0633,25.1427,24.9998,25.0871,2039299.0
2016-01-12 11:00:00,31.59,31.61,31.48,31.52,1606497.0,25.0871,25.103,24.9998,25.0315,1606497.0
2016-01-12 11:30:00,31.52,31.6,31.44,31.56,1429590.0,25.0315,25.0951,24.968,25.0633,1429590.0
2016-01-12 12:00:00,31.56,31.66,31.43,31.48,1801728.0,25.0633,25.1427,24.9601,24.9998,1801728.0
2016-01-12 12:30:00,31.47,31.5,31.34,31.38,1266049.0,24.9918,25.0157,24.8886,24.9204,1266049.0
2016-01-12 13:00:00,31.37,31.45,31.29,31.32,1689928.0,24.9124,24.976,24.8489,24.8727,1689928.0
2016-01-12 13:30:00,31.32,31.46,31.3,31.31,1685859.0,24.8727,24.9839,24.8568,24.8648,1685859.0
2016-01-12 14:00:00,31.31,31.33,31.17,31.29,1811511.0,24.8648,24.8807,24.7536,24.8489,1811511.0
2016-01-12 14:30:00,31.28,31.41,31.26,31.41,882119.0,24.841,24.9442,24.8251,24.9442,882119.0
2016-01-12 15:00:00,31.41,31.48,31.3,31.41,1712974.0,24.9442,24.9998,24.8568,24.9442,1712974.0
2016-01-12 15:30:00,31.41,31.49,31.37,31.39,3645029.0,24.9442,25.0077,24.9124,24.9283,3645029.0
2016-01-13 09:30:00,31.52,31.62,31.43,31.48,2978710.0,25.0315,25.111,24.9601,24.9998,2978710.0
2016-01-13 10:00:00,31.48,31.53,31.32,31.44,2232668.0,24.9998,25.0395,24.8727,24.968,2232668.0
2016-01-13 10:30:00,31.43,31.47,31.28,31.46,2763114.0,24.9601,24.9918,24.841,24.9839,2763114.0
2016-01-13 11:00:00,31.45,31.5,31.33,31.41,1770602.0,24.976,25.0157,24.8807,24.9442,1770602.0
2016-01-13 11:30:00,31.41,31.5,31.23,31.27,1292793.0,24.9442,25.0157,24.8012,24.833,1292793.0
2016-01-13 12:00:00,31.26,31.32,31.23,31.29,1020527.0,24.8251,24.8727,24.8012,24.8489,1020527.0
2016-01-13 12:30:00,31.28,31.28,31.12,31.15,964840.0,24.841,24.841,24.7139,24.7377,964840.0
2016-01-13 13:00:00,31.14,31.19,31.05,31.05,813188.0,24.7298,24.7695,24.6583,24.6583,813188.0
2016-01-13 13:30:00,31.05,31.1,30.88,30.91,1444712.0,24.6583,24.698,24.5233,24.5471,1444712.0
2016-01-13 14:00:00,30.91,30.99,30.8,30.88,2064477.0,24.5471,24.6106,24.4598,24.5233,2064477.0
2016-01-13 14:30:00,30.87,30.88,30.66,30.82,2921607.0,24.5154,24.5233,24.3486,24.4756,2921607.0
2016-01-13 15:00:00,30.82,30.99,30.78,30.92,4538509.0,24.4756,24.6106,24.4439,24.5551,4538509.0
2016-01-13 15:30:00,30.92,30.96,30.74,30.81,4876397.0,24.5551,24.5868,24.4121,24.4677,4876397.0
2016-01-14 09:30:00,30.79,30.84,30.53,30.57,4292357.0,24.4518,24.4915,24.2453,24.2771,4292357.0
2016-01-14 10:00:00,30.57,30.95,30.5,30.95,4978359.0,24.2771,24.5789,24.2215,24.5789,4978359.0
2016-01-14 10:30:00,30.95,31.13,30.93,30.96,3978650.0,24.5789,24.7218,24.563,24.5868,3978650.0
2016-01-14 11:00:00,30.96,31.03,30.81,30.91,1785922.0,24.5868,24.6424,24.4677,24.5471,1785922.0
2016-01-14 11:30:00,30.91,31.0,30.82,30.97,1246534.0,24.5471,24.6186,24.4756,24.5948,1246534.0
2016-01-14 12:00:00,30.97,31.04,30.9,31.0,1590688.0,24.5948,24.6504,24.5392,24.6186,1590688.0
2016-01-14 12:30:00,31.01,31.16,30.99,31.0,1357045.0,24.6265,24.7457,24.6106,24.6186,1357045.0
2016-01-14 13:00:00,31.01,31.26,30.98,31.2,1179988.0,24.6265,24.8251,24.6027,24.7774,1179988.0
2016-01-14 13:30:00,31.2,31.25,31.11,31.16,1047792.0,24.7774,24.8171,24.7059,24.7457,1047792.0
2016-01-14 14:00:00,31.17,31.23,31.09,31.21,1613375.0,24.7536,24.8012,24.6901,24.7854,1613375.0
2016-01-14 14:30:00,31.21,31.34,31.18,31.32,1437567.0,24.7854,24.8886,24.7615,24.8727,1437567.0
2016-01-14 15:00:00,31.32,31.36,31.29,31.31,1869953.0,24.8727,24.9045,24.8489,24.8648,1869953.0
2016-01-14 15:30:00,31.31,31.31,31.15,31.25,4670168.0,24.8648,24.8648,24.7377,24.8171,4670168.0
2016-01-15 09:30:00,29.64,29.94,29.6,29.77,7574079.0,23.5385,23.7768,23.5068,23.6418,7574079.0
2016-01-15 10:00:00,29.77,29.93,29.65,29.83,4200717.0,23.6418,23.7689,23.5465,23.6894,4200717.0
2016-01-15 10:30:00,29.83,29.93,29.71,29.73,3260511.0,23.6894,23.7689,23.5941,23.61,3260511.0
2016-01-15 11:00:00,29.73,29.77,29.65,29.74,2159450.0,23.61,23.6418,23.5465,23.618,2159450.0
2016-01-15 11:30:00,29.73,29.79,29.61,29.65,1435974.0,23.61,23.6577,23.5147,23.5465,1435974.0
2016-01-15 12:00:00,29.65,29.66,29.37,29.43,4550804.0,23.5465,23.5544,23.3241,23.3718,4550804.0
2016-01-15 12:30:00,29.43,29.63,29.3,29.61,4202119.0,23.3718,23.5306,23.2685,23.5147,4202119.0
2016-01-15 13:00:00,29.6,29.67,29.46,29.58,2108366.0,23.5068,23.5624,23.3956,23.4909,2108366.0
2016-01-15 13:30:00,29.57,29.72,29.53,29.67,1376680.0,23.483,23.6021,23.4512,23.5624,1376680.0
2016-01-15 14:00:00,29.67,29.74,29.58,29.58,1561944.0,23.5624,23.618,23.4909,23.4909,1561944.0
2016-01-15 14:30:00,29.58,29.87,29.53,29.84,2166192.0,23.4909,23.7212,23.4512,23.6974,2166192.0
2016-01-15 15:00:00,29.84,29.88,29.66,29.78,4412138.0,23.6974,23.7291,23.5544,23.6497,4412138.0
2016-01-15 15:30:00,29.78,29.92,29.73,29.83,11208563.0,23.6497,23.7609,23.61,23.6894,11208563.0
2016-01-19 09:30:00,30.86,30.87,30.5,30.61,6493970.0,24.5074,24.5154,24.2215,24.3089,6493970.0
2016-01-19 10:00:00,30.61,30.76,30.53,30.75,3506876.0,24.3089,24.428,24.2453,24.4201,3506876.0
2016-01-19 10:30:00,30.75,30.78,30.55,30.55,2977127.0,24.4201,24.4439,24.2612,24.2612,2977127.0
2016-01-19 11:00:00,30.55,30.7,30.52,30.67,1523518.0,24.2612,24.3803,24.2374,24.3565,1523518.0
2016-01-19 11:30:00,30.68,30.81,30.66,30.68,1255990.0,24.3645,24.4677,24.3486,24.3645,1255990.0
2016-01-19 12:00:00,30.67,30.7,30.51,30.59,1002085.0,24.3565,24.3803,24.2295,24.293,1002085.0
2016-01-19 12:30:00,30.59,30.66,30.53,30.63,1465153.0,24.293,24.3486,24.2453,24.3248,1465153.0
2016-01-19 13:00:00,30.63,30.66,30.52,30.53,1567749.0,24.3248,24.3486,24.2374,24.2453,1567749.0
2016-01-19 13:30:00,30.54,30.56,30.42,30.46,1203025.0,24.2533,24.2692,24.158,24.1897,1203025.0
2016-01-19 14:00:00,30.46,30.5,30.27,30.36,1938057.0,24.1897,24.2215,24.0389,24.1103,1938057.0
2016-01-19 14:30:00,30.36,30.39,30.23,30.31,1239659.0,24.1103,24.1342,24.0071,24.0706,1239659.0
2016-01-19 15:00:00,30.31,30.53,30.29,30.52,1436865.0,24.0706,24.2453,24.0547,24.2374,1436865.0
2016-01-19 15:30:00,30.52,30.6,30.45,30.51,4302612.0,24.2374,24.3009,24.1818,24.2295,4302612.0
2016-01-20 09:30:00,29.37,29.5,29.22,29.24,4639632.0,23.3241,23.4274,23.205,23.2209,4639632.0
2016-01-20 10:00:00,29.24,29.3,29.16,29.2,3200238.0,23.2209,23.2685,23.1574,23.1891,3200238.0
2016-01-20 10:30:00,29.2,29.22,28.99,28.99,3865242.0,23.1891,23.205,23.0224,23.0224,3865242.0
2016-01-20 11:00:00,28.99,29.2,28.99,29.13,2522109.0,23.0224,23.1891,23.0224,23.1335,2522109.0
2016-01-20 11:30:00,29.12,29.21,28.97,29.0,1838574.0,23.1256,23.1971,23.0065,23.0303,1838574.0
2016-01-20 12:00:00,29.0,29.05,28.82,28.86,2361172.0,23.0303,23.07,22.8873,22.9191,2361172.0
2016-01-20 12:30:00,28.85,29.1,28.81,29.1,3057153.0,22.9112,23.1097,22.8794,23.1097,3057153.0
2016-01-20 13:00:00,29.09,29.13,28.9,29.05,2074896.0,23.1018,23.1335,22.9509,23.07,2074896.0
2016-01-20 13:30:00,29.05,29.43,29.04,29.3,2693069.0,23.07,23.3718,23.0621,23.2685,2693069.0
2016-01-20 14:00:00,29.3,29.39,29.18,29.26,1901006.0,23.2685,23.34,23.1732,23.2368,1901006.0
2016-01-20 14:30:00,29.26,29.42,29.17,29.34,1910018.0,23.2368,23.3638,23.1653,23.3003,1910018.0
2016-01-20 15:00:00,29.34,29.81,29.29,29.77,3675538.0,23.3003,23.6736,23.2606,23.6418,3675538.0
2016-01-20 15:30:00,29.78,29.8,29.45,29.47,6184386.0,23.6497,23.6656,23.3877,23.4035,6184386.0
2016-01-21 09:30:00,29.44,29.53,29.25,29.33,6263715.0,23.3797,23.4512,23.2288,23.2924,6263715.0
2016-01-21 10:00:00,29.33,29.67,29.32,29.59,2802248.0,23.2924,23.5624,23.2844,23.4988,2802248.0
2016-01-21 10:30:00,29.59,29.72,29.53,29.57,2884792.0,23.4988,23.6021,23.4512,23.483,2884792.0
2016-01-21 11:00:00,29.58,29.77,29.51,29.65,2848473.0,23.4909,23.6418,23.4353,23.5465,2848473.0
2016-01-21 11:30:00,29.66,29.92,29.66,29.9,1854422.0,23.5544,23.7609,23.5544,23.745,1854422.0
2016-01-21 12:00:00,29.9,30.05,29.88,29.97,1862673.0,23.745,23.8641,23.7291,23.8006,1862673.0
2016-01-21 12:30:00,29.97,29.99,29.87,29.9,1754231.0,23.8006,23.8165,23.7212,23.745,1754231.0
2016-01-21 13:00:00,29.9,30.0,29.78,29.79,1334400.0,23.745,23.8244,23.6497,23.6577,1334400.0
2016-01-21 13:30:00,29.78,29.92,29.73,29.81,1997637.0,23.6497,23.7609,23.61,23.6736,1997637.0
2016-01-21 14:00:00,29.81,29.84,29.57,29.69,2864299.0,23.6736,23.6974,23.483,23.5783,2864299.0
2016-01-21 14:30:00,29.68,29.82,29.67,29.78,1434548.0,23.5703,23.6815,23.5624,23.6497,1434548.0
2016-01-21 15:00:00,29.78,29.78,29.62,29.69,1798367.0,23.6497,23.6497,23.5227,23.5783,1798367.0
2016-01-21 15:30:00,29.68,29.8,29.65,29.66,3823852.0,23.5703,23.6656,23.5465,23.5544,3823852.0
2016-01-22 09:30:00,30.58,30.65,30.47,30.64,5110287.0,24.285,24.3406,24.1977,24.3327,5110287.0
2016-01-22 10:00:00,30.64,30.69,30.57,30.62,3156979.0,24.3327,24.3724,24.2771,24.3168,3156979.0
2016-01-22 10:30:00,30.63,30.67,30.49,30.51,2384202.0,24.3248,24.3565,24.2136,24.2295,2384202.0
2016-01-22 11:00:00,30.5,30.54,30.39,30.5,2733218.0,24.2215,24.2533,24.1342,24.2215,2733218.0
2016-01-22 11:30:00,30.49,30.51,30.38,30.41,2143911.0,24.2136,24.2295,24.1262,24.15,2143911.0
2016-01-22 12:00:00,30.4,30.53,30.4,30.48,717425.0,24.1421,24.2453,24.1421,24.2056,717425.0
2016-01-22 12:30:00,30.48,30.57,30.44,30.54,939732.0,24.2056,24.2771,24.1739,24.2533,939732.0
2016-01-22 13:00:00,30.54,30.56,30.44,30.5,1070892.0,24.2533,24.2692,24.1739,24.2215,1070892.0
2016-01-22 13:30:00,30.5,30.61,30.48,30.61,729217.0,24.2215,24.3089,24.2056,24.3089,729217.0
2016-01-22 14:00:00,30.6,30.64,30.53,30.55,1037364.0,24.3009,24.3327,24.2453,24.2612,1037364.0
2016-01-22 14:30:00,30.55,30.57,30.44,30.56,1688431.0,24.2612,24.2771,24.1739,24.2692,1688431.0
2016-01-22 15:00:00,30.56,30.61,30.49,30.61,1190628.0,24.2692,24.3089,24.2136,24.3089,1190628.0
2016-01-22 15:30:00,30.61,30.73,30.56,30.73,3894608.0,24.3089,24.4042,24.2692,24.4042,3894608.0
2016-01-25 09:30:00,30.35,30.39,30.2,30.29,4358343.0,24.1024,24.1342,23.9833,24.0547,4358343.0
2016-01-25 10:00:00,30.28,30.41,30.22,30.28,2289104.0,24.0468,24.15,23.9992,24.0468,2289104.0
2016-01-25 10:30:00,30.27,30.32,30.21,30.25,2060048.0,24.0389,24.0786,23.9912,24.023,2060048.0
2016-01-25 11:00:00,30.25,30.29,30.14,30.28,1168737.0,24.023,24.0547,23.9356,24.0468,1168737.0
2016-01-25 11:30:00,30.27,30.32,30.21,30.28,1122931.0,24.0389,24.0786,23.9912,24.0468,1122931.0
2016-01-25 12:00:00,30.28,30.3,30.2,30.28,601261.0,24.0468,24.0627,23.9833,24.0468,601261.0
2016-01-25 12:30:00,30.27,30.33,30.24,30.32,602891.0,24.0389,24.0865,24.015,24.0786,602891.0
2016-01-25 13:00:00,30.32,30.43,30.31,30.37,622944.0,24.0786,24.1659,24.0706,24.1183,622944.0
2016-01-25 13:30:00,30.36,30.39,30.23,30.23,381315.0,24.1103,24.1342,24.0071,24.0071,381315.0
2016-01-25 14:00:00,30.23,30.3,30.17,30.24,729187.0,24.0071,24.0627,23.9594,24.015,729187.0
2016-01-25 14:30:00,30.24,30.25,30.15,30.21,521448.0,24.015,24.023,23.9436,23.9912,521448.0
2016-01-25 15:00:00,30.2,30.24,30.06,30.08,1625865.0,23.9833,24.015,23.8721,23.888,1625865.0
2016-01-25 15:30:00,30.08,30.1,29.98,29.99,4986842.0,23.888,23.9039,23.8086,23.8165,4986842.0
2016-01-26 09:30:00,29.86,30.04,29.85,29.95,3490732.0,23.7133,23.8562,23.7053,23.7847,3490732.0
2016-01-26 10:00:00,29.96,30.23,29.95,30.14,2512680.0,23.7927,24.0071,23.7847,23.9356,2512680.0
2016-01-26 10:30:00,30.15,30.24,30.08,30.1,1981558.0,23.9436,24.015,23.888,23.9039,1981558.0
2016-01-26 11:00:00,30.09,30.23,30.08,30.21,1655050.0,23.8959,24.0071,23.888,23.9912,1655050.0
2016-01-26 11:30:00,30.21,30.21,30.12,30.15,1399040.0,23.9912,23.9912,23.9197,23.9436,1399040.0
2016-01-26 12:00:00,30.16,30.28,30.16,30.24,941539.0,23.9515,24.0468,23.9515,24.015,941539.0
2016-01-26 12:30:00,30.25,30.28,30.17,30.19,780218.0,24.023,24.0468,23.9594,23.9753,780218.0
2016-01-26 13:00:00,30.2,30.26,30.18,30.19,2614577.0,23.9833,24.0309,23.9674,23.9753,2614577.0
2016-01-26 13:30:00,30.19,30.2,30.14,30.16,462947.0,23.9753,23.9833,23.9356,23.9515,462947.0
2016-01-26 14:00:00,30.16,30.22,30.09,30.14,1083858.0,23.9515,23.9992,23.8959,23.9356,1083858.0
2016-01-26 14:30:00,30.13,30.22,30.1,30.15,607951.0,23.9277,23.9992,23.9039,23.9436,607951.0
2016-01-26 15:00:00,30.15,30.21,30.1,30.15,1571766.0,23.9436,23.9912,23.9039,23.9436,1571766.0
2016-01-26 15:30:00,30.15,30.21,30.1,30.21,2837213.0,23.9436,23.9912,23.9039,23.9912,2837213.0
2016-01-27 09:30:00,29.9,30.01,29.82,29.91,5233642.0,23.745,23.8324,23.6815,23.753,5233642.0
2016-01-27 10:00:00,29.91,29.92,29.75,29.78,2541160.0,23.753,23.7609,23.6259,23.6497,2541160.0
2016-01-27 10:30:00,29.78,29.97,29.77,29.91,2277092.0,23.6497,23.8006,23.6418,23.753,2277092.0
2016-01-27 11:00:00,29.91,30.1,29.87,30.1,1996427.0,23.753,23.9039,23.7212,23.9039,1996427.0
2016-01-27 11:30:00,30.09,30.34,30.09,30.27,2294540.0,23.8959,24.0945,23.8959,24.0389,2294540.0
2016-01-27 12:00:00,30.27,30.35,30.24,30.28,1329103.0,24.0389,24.1024,24.015,24.0468,1329103.0
2016-01-27 12:30:00,30.28,30.31,30.2,30.2,1055812.0,24.0468,24.0706,23.9833,23.9833,1055812.0
2016-01-27 13:00:00,30.2,30.29,30.13,30.14,1141567.0,23.9833,24.0547,23.9277,23.9356,1141567.0
2016-01-27 13:30:00,30.14,30.25,30.1,30.19,1219572.0,23.9356,24.023,23.9039,23.9753,1219572.0
2016-01-27 14:00:00,30.2,30.32,29.88,30.07,2494393.0,23.9833,24.0786,23.7291,23.88,2494393.0
2016-01-27 14:30:00,30.06,30.08,29.81,29.87,2256766.0,23.8721,23.888,23.6736,23.7212,2256766.0
2016-01-27 15:00:00,29.86,29.86,29.64,29.78,2875625.0,23.7133,23.7133,23.5385,23.6497,2875625.0
2016-01-27 15:30:00,29.77,29.93,29.72,29.79,5703504.0,23.6418,23.7689,23.6021,23.6577,5703504.0
2016-01-28 09:30:00,30.38,30.49,30.3,30.41,5685971.0,24.1262,24.2136,24.0627,24.15,5685971.0
2016-01-28 10:00:00,30.4,30.41,30.1,30.1,4019974.0,24.1421,24.15,23.9039,23.9039,4019974.0
2016-01-28 10:30:00,30.09,30.2,29.99,30.14,3793826.0,23.8959,23.9833,23.8165,23.9356,3793826.0
2016-01-28 11:00:00,30.15,30.28,30.1,30.11,2055087.0,23.9436,24.0468,23.9039,23.9118,2055087.0
2016-01-28 11:30:00,30.1,30.12,29.96,29.96,1412470.0,23.9039,23.9197,23.7927,23.7927,1412470.0
2016-01-28 12:00:00,29.96,30.19,29.96,30.17,1108727.0,23.7927,23.9753,23.7927,23.9594,1108727.0
2016-01-28 12:30:00,30.17,30.26,30.14,30.19,1105358.0,23.9594,24.0309,23.9356,23.9753,1105358.0
2016-01-28 13:00:00,30.19,30.25,30.03,30.17,1293452.0,23.9753,24.023,23.8483,23.9594,1293452.0
2016-01-28 13:30:00,30.17,30.19,30.06,30.07,1124520.0,23.9594,23.9753,23.8721,23.88,1124520.0
2016-01-28 14:00:00,30.06,30.23,30.05,30.22,1102747.0,23.8721,24.0071,23.8641,23.9992,1102747.0
2016-01-28 14:30:00,30.23,30.24,30.11,30.17,716067.0,24.0071,24.015,23.9118,23.9594,716067.0
2016-01-28 15:00:00,30.17,30.25,30.13,30.16,997635.0,23.9594,24.023,23.9277,23.9515,997635.0
2016-01-28 15:30:00,30.15,30.24,30.09,30.21,3345445.0,23.9436,24.015,23.8959,23.9912,3345445.0
2016-01-29 09:30:00,30.87,31.02,30.83,30.95,4010167.0,24.5154,24.6345,24.4836,24.5789,4010167.0
2016-01-29 10:00:00,30.96,31.07,30.92,30.93,2792687.0,24.5868,24.6742,24.5551,24.563,2792687.0
2016-01-29 10:30:00,30.92,30.95,30.85,30.89,2501672.0,24.5551,24.5789,24.4995,24.5312,2501672.0
2016-01-29 11:00:00,30.9,31.0,30.82,30.87,1483339.0,24.5392,24.6186,24.4756,24.5154,1483339.0
2016-01-29 11:30:00,30.87,30.92,30.78,30.89,1217284.0,24.5154,24.5551,24.4439,24.5312,1217284.0
2016-01-29 12:00:00,30.9,31.01,30.86,30.98,786201.0,24.5392,24.6265,24.5074,24.6027,786201.0
2016-01-29 12:30:00,30.98,31.12,30.96,31.1,1467561.0,24.6027,24.7139,24.5868,24.698,1467561.0
2016-01-29 13:00:00,31.1,31.13,31.06,31.08,1103812.0,24.698,24.7218,24.6662,24.6821,1103812.0
2016-01-29 13:30:00,31.09,31.15,31.05,31.1,984394.0,24.6901,24.7377,24.6583,24.698,984394.0
2016-01-29 14:00:00,31.1,31.1,30.98,31.1,1403335.0,24.698,24.698,24.6027,24.698,1403335.0
2016-01-29 14:30:00,31.1,31.11,31.02,31.05,805924.0,24.698,24.7059,24.6345,24.6583,805924.0
2016-01-29 15:00:00,31.05,31.18,31.04,31.18,1384941.0,24.6583,24.7615,24.6504,24.7615,1384941.0
2016-01-29 15:30:00,31.18,31.23,31.12,31.2,6444526.0,24.7615,24.8012,24.7139,24.7774,6444526.0
2016-02-01 09:30:00,30.43,30.47,30.31,30.37,3521810.0,24.1659,24.1977,24.0706,24.1183,3521810.0
2016-02-01 10:00:00,30.37,30.45,30.28,30.4,2177486.0,24.1183,24.1818,24.0468,24.1421,2177486.0
2016-02-01 10:30:00,30.4,30.6,30.39,30.56,1738202.0,24.1421,24.3009,24.1342,24.2692,1738202.0
2016-02-01 11:00:00,30.57,30.62,30.47,30.55,2277190.0,24.2771,24.3168,24.1977,24.2612,2277190.0
2016-02-01 11:30:00,30.55,30.61,30.52,30.57,574922.0,24.2612,24.3089,24.2374,24.2771,574922.0
2016-02-01 12:00:00,30.58,30.6,30.4,30.43,824357.0,24.285,24.3009,24.1421,24.1659,824357.0
2016-02-01 12:30:00,30.43,30.46,30.36,30.38,1175608.0,24.1659,24.1897,24.1103,24.1262,1175608.0
2016-02-01 13:00:00,30.38,30.47,30.35,30.46,1266134.0,24.1262,24.1977,24.1024,24.1897,1266134.0
2016-02-01 13:30:00,30.47,30.48,30.38,30.46,831438.0,24.1977,24.2056,24.1262,24.1897,831438.0
2016-02-01 14:00:00,30.46,30.47,30.36,30.46,1291118.0,24.1897,24.1977,24.1103,24.1897,1291118.0
2016-02-01 14:30:00,30.45,30.52,30.42,30.49,1713569.0,24.1818,24.2374,24.158,24.2136,1713569.0
2016-02-01 15:00:00,30.49,30.56,30.41,30.55,1902479.0,24.2136,24.2692,24.15,24.2612,1902479.0
2016-02-01 15:30:00,30.55,30.62,30.52,30.53,4372332.0,24.2612,24.3168,24.2374,24.2453,4372332.0
2016-02-02 09:30:00,30.28,30.31,30.01,30.06,3536271.0,24.0468,24.0706,23.8324,23.8721,3536271.0
2016-02-02 10:00:00,30.05,30.14,29.91,29.98,2125143.0,23.8641,23.9356,23.753,23.8086,2125143.0
2016-02-02 10:30:00,29.97,30.03,29.91,29.96,2022787.0,23.8006,23.8483,23.753,23.7927,2022787.0
2016-02-02 11:00:00,29.97,30.09,29.92,30.04,1956130.0,23.8006,23.8959,23.7609,23.8562,1956130.0
2016-02-02 11:30:00,30.03,30.11,29.96,29.96,791278.0,23.8483,23.9118,23.7927,23.7927,791278.0
2016-02-02 12:00:00,29.96,29.98,29.85,29.91,884164.0,23.7927,23.8086,23.7053,23.753,884164.0
2016-02-02 12:30:00,29.9,29.98,29.86,29.93,806911.0,23.745,23.8086,23.7133,23.7689,806911.0
2016-02-02 13:00:00,29.93,29.95,29.85,29.94,788188.0,23.7689,23.7847,23.7053,23.7768,788188.0
2016-02-02 13:30:00,29.94,29.94,29.73,29.75,2128677.0,23.7768,23.7768,23.61,23.6259,2128677.0
2016-02-02 14:00:00,29.75,29.8,29.7,29.71,2073850.0,23.6259,23.6656,23.5862,23.5941,2073850.0
2016-02-02 14:30:00,29.72,29.81,29.7,29.71,1200070.0,23.6021,23.6736,23.5862,23.5941,1200070.0
2016-02-02 15:00:00,29.71,29.75,29.62,29.71,2020832.0,23.5941,23.6259,23.5227,23.5941,2020832.0
2016-02-02 15:30:00,29.71,29.8,29.7,29.76,4223818.0,23.5941,23.6656,23.5862,23.6338,4223818.0
2016-02-03 09:30:00,29.87,29.93,29.62,29.66,3045342.0,23.7212,23.7689,23.5227,23.5544,3045342.0
2016-02-03 10:00:00,29.66,29.66,29.4,29.43,4158826.0,23.5544,23.5544,23.348,23.3718,4158826.0
2016-02-03 10:30:00,29.43,29.66,29.31,29.66,3826211.0,23.3718,23.5544,23.2765,23.5544,3826211.0
2016-02-03 11:00:00,29.66,29.77,29.48,29.75,3869923.0,23.5544,23.6418,23.4115,23.6259,3869923.0
2016-02-03 11:30:00,29.75,29.91,29.65,29.73,2360420.0,23.6259,23.753,23.5465,23.61,2360420.0
2016-02-03 12:00:00,29.74,29.83,29.69,29.76,1229535.0,23.618,23.6894,23.5783,23.6338,1229535.0
2016-02-03 12:30:00,29.75,29.79,29.64,29.77,1256586.0,23.6259,23.6577,23.5385,23.6418,1256586.0
2016-02-03 13:00:00,29.78,29.83,29.66,29.69,1279098.0,23.6497,23.6894,23.5544,23.5783,1279098.0
2016-02-03 13:30:00,29.69,29.7,29.57,29.63,1826248.0,23.5783,23.5862,23.483,23.5306,1826248.0
2016-02-03 14:00:00,29.63,30.08,29.63,30.02,2597452.0,23.5306,23.888,23.5306,23.8403,2597452.0
2016-02-03 14:30:00,30.01,30.17,30.0,30.14,2400430.0,23.8324,23.9594,23.8244,23.9356,2400430.0
2016-02-03 15:00:00,30.15,30.25,30.01,30.02,2330297.0,23.9436,24.023,23.8324,23.8403,2330297.0
2016-02-03 15:30:00,30.01,30.25,29.98,30.23,4964317.0,23.8324,24.023,23.8086,24.0071,4964317.0
2016-02-04 09:30:00,30.14,30.33,30.09,30.29,5857910.0,23.9356,24.0865,23.8959,24.0547,5857910.0
2016-02-04 10:00:00,30.29,30.4,30.13,30.36,4536402.0,24.0547,24.1421,23.9277,24.1103,4536402.0
2016-02-04 10:30:00,30.36,30.41,30.29,30.36,2872608.0,24.1103,24.15,24.0547,24.1103,2872608.0
2016-02-04 11:00:00,30.36,30.37,29.91,30.0,3004884.0,24.1103,24.1183,23.753,23.8244,3004884.0
2016-02-04 11:30:00,30.0,30.03,29.77,29.88,2048239.0,23.8244,23.8483,23.6418,23.7291,2048239.0
2016-02-04 12:00:00,29.89,30.1,29.84,29.98,2450790.0,23.7371,23.9039,23.6974,23.8086,2450790.0
2016-02-04 12:30:00,29.98,30.14,29.92,29.98,1194015.0,23.8086,23.9356,23.7609,23.8086,1194015.0
2016-02-04 13:00:00,29.99,30.12,29.96,30.02,1157954.0,23.8165,23.9197,23.7927,23.8403,1157954.0
2016-02-04 13:30:00,30.02,30.08,29.84,29.92,2012918.0,23.8403,23.888,23.6974,23.7609,2012918.0
2016-02-04 14:00:00,29.93,29.93,29.77,29.81,1208031.0,23.7689,23.7689,23.6418,23.6736,1208031.0
2016-02-04 14:30:00,29.81,29.92,29.78,29.91,1120128.0,23.6736,23.7609,23.6497,23.753,1120128.0
2016-02-04 15:00:00,29.91,29.95,29.82,29.85,1319016.0,23.753,23.7847,23.6815,23.7053,1319016.0
2016-02-04 15:30:00,29.85,29.98,29.79,29.96,2957350.0,23.7053,23.8086,23.6577,23.7927,2957350.0
2016-02-05 09:30:00,30.23,30.24,30.0,30.08,3927443.0,24.0071,24.015,23.8244,23.888,3927443.0
2016-02-05 10:00:00,30.08,30.17,29.91,29.94,2503928.0,23.888,23.9594,23.753,23.7768,2503928.0
2016-02-05 10:30:00,29.93,30.05,29.9,29.94,1985322.0,23.7689,23.8641,23.745,23.7768,1985322.0
2016-02-05 11:00:00,29.94,29.98,29.77,29.85,1701458.0,23.7768,23.8086,23.6418,23.7053,1701458.0
2016-02-05 11:30:00,29.86,29.93,29.82,29.9,961361.0,23.7133,23.7689,23.6815,23.745,961361.0
2016-02-05 12:00:00,29.9,29.94,29.79,29.87,1114072.0,23.745,23.7768,23.6577,23.7212,1114072.0
2016-02-05 12:30:00,29.86,29.93,29.77,29.85,461115.0,23.7133,23.7689,23.6418,23.7053,461115.0
2016-02-05 13:00:00,29.84,29.89,29.79,29.85,1183805.0,23.6974,23.7371,23.6577,23.7053,1183805.0
2016-02-05 13:30:00,29.85,29.85,29.7,29.77,698261.0,23.7053,23.7053,23.5862,23.6418,698261.0
2016-02-05 14:00:00,29.77,29.81,29.67,29.68,609451.0,23.6418,23.6736,23.5624,23.5703,609451.0
2016-02-05 14:30:00,29.67,29.76,29.67,29.69,669266.0,23.5624,23.6338,23.5624,23.5783,669266.0
2016-02-05 15:00:00,29.69,29.77,29.59,29.75,1193231.0,23.5783,23.6418,23.4988,23.6259,1193231.0
2016-02-05 15:30:00,29.75,29.76,29.61,29.75,2429679.0,23.6259,23.6338,23.5147,23.6259,2429679.0
2016-02-08 09:30:00,29.32,29.38,29.17,29.19,4680799.0,23.2844,23.3321,23.1653,23.1812,4680799.0
2016-02-08 10:00:00,29.2,29.32,29.08,29.13,2580056.0,23.1891,23.2844,23.0938,23.1335,2580056.0
2016-02-08 10:30:00,29.12,29.33,29.11,29.21,2930157.0,23.1256,23.2924,23.1176,23.1971,2930157.0
2016-02-08 11:00:00,29.21,29.24,29.06,29.19,2417319.0,23.1971,23.2209,23.0779,23.1812,2417319.0
2016-02-08 11:30:00,29.18,29.18,28.98,29.13,2049171.0,23.1732,23.1732,23.0144,23.1335,2049171.0
2016-02-08 12:00:00,29.13,29.18,29.04,29.05,1587171.0,23.1335,23.1732,23.0621,23.07,1587171.0
2016-02-08 12:30:00,29.05,29.1,28.98,29.01,1493904.0,23.07,23.1097,23.0144,23.0382,1493904.0
2016-02-08 13:00:00,29.01,29.01,28.9,28.95,1040872.0,23.0382,23.0382,22.9509,22.9906,1040872.0
2016-02-08 13:30:00,28.96,28.98,28.78,28.8,2505616.0,22.9985,23.0144,22.8556,22.8715,2505616.0
2016-02-08 14:00:00,28.8,28.87,28.73,28.76,1331759.0,22.8715,22.9271,22.8159,22.8397,1331759.0
2016-02-08 14:30:00,28.76,28.88,28.7,28.82,1485935.0,22.8397,22.935,22.792,22.8873,1485935.0
2016-02-08 15:00:00,28.82,29.04,28.81,29.01,2007190.0,22.8873,23.0621,22.8794,23.0382,2007190.0
2016-02-08 15:30:00,29.01,29.27,29.01,29.13,5244859.0,23.0382,23.2447,23.0382,23.1335,5244859.0
2016-02-09 09:30:00,28.63,29.08,28.6,28.9,4335139.0,22.7365,23.0938,22.7126,22.9509,4335139.0
2016-02-09 10:00:00,28.9,29.08,28.75,28.77,2419263.0,22.9509,23.0938,22.8318,22.8476,2419263.0
2016-02-09 10:30:00,28.77,28.77,28.62,28.64,3323594.0,22.8476,22.8476,22.7285,22.7444,3323594.0
2016-02-09 11:00:00,28.64,28.91,28.62,28.87,2047737.0,22.7444,22.9588,22.7285,22.9271,2047737.0
2016-02-09 11:30:00,28.87,28.89,28.72,28.72,2388665.0,22.9271,22.9429,22.8079,22.8079,2388665.0
2016-02-09 12:00:00,28.73,28.79,28.65,28.71,1019120.0,22.8159,22.8635,22.7523,22.8,1019120.0
2016-02-09 12:30:00,28.7,28.79,28.64,28.7,611036.0,22.792,22.8635,22.7444,22.792,611036.0
2016-02-09 13:00:00,28.69,28.73,28.56,28.61,1703242.0,22.7841,22.8159,22.6809,22.7206,1703242.0
2016-02-09 13:30:00,28.61,28.78,28.59,28.72,967021.0,22.7206,22.8556,22.7047,22.8079,967021.0
2016-02-09 14:00:00,28.72,28.89,28.7,28.75,1539521.0,22.8079,22.9429,22.792,22.8318,1539521.0
2016-02-09 14:30:00,28.76,28.96,28.75,28.93,1090126.0,22.8397,22.9985,22.8318,22.9747,1090126.0
2016-02-09 15:00:00,28.93,29.13,28.84,28.91,3660818.0,22.9747,23.1335,22.9032,22.9588,3660818.0
2016-02-09 15:30:00,28.9,29.04,28.84,28.86,5955154.0,22.9509,23.0621,22.9032,22.9191,5955154.0
2016-02-10 09:30:00,29.26,29.49,29.15,29.44,7306403.0,23.2368,23.4194,23.1494,23.3797,7306403.0
2016-02-10 10:00:00,29.45,29.55,29.37,29.51,3182074.0,23.3877,23.4671,23.3241,23.4353,3182074.0
2016-02-10 10:30:00,29.51,29.65,29.29,29.33,3716320.0,23.4353,23.5465,23.2606,23.2924,3716320.0
2016-02-10 11:00:00,29.34,29.46,29.32,29.35,2819389.0,23.3003,23.3956,23.2844,23.3082,2819389.0
2016-02-10 11:30:00,29.35,29.51,29.25,29.46,1945337.0,23.3082,23.4353,23.2288,23.3956,1945337.0
2016-02-10 12:00:00,29.47,29.52,29.36,29.48,1223741.0,23.4035,23.4433,23.3162,23.4115,1223741.0
2016-02-10 12:30:00,29.49,29.5,29.36,29.48,1968805.0,23.4194,23.4274,23.3162,23.4115,1968805.0
2016-02-10 13:00:00,29.48,29.51,29.3,29.32,1432691.0,23.4115,23.4353,23.2685,23.2844,1432691.0
2016-02-10 13:30:00,29.32,29.4,29.29,29.32,1598840.0,23.2844,23.348,23.2606,23.2844,1598840.0
2016-02-10 14:00:00,29.33,29.35,29.2,29.26,1761754.0,23.2924,23.3082,23.1891,23.2368,1761754.0
2016-02-10 14:30:00,29.26,29.31,29.09,29.15,1685497.0,23.2368,23.2765,23.1018,23.1494,1685497.0
2016-02-10 15:00:00,29.15,29.3,29.01,29.04,2823835.0,23.1494,23.2685,23.0382,23.0621,2823835.0
2016-02-10 15:30:00,29.04,29.12,28.98,29.05,4796415.0,23.0621,23.1256,23.0144,23.07,4796415.0
2016-02-11 09:30:00,28.13,28.43,28.1,28.37,6543345.0,22.3394,22.5776,22.3156,22.53,6543345.0
2016-02-11 10:00:00,28.36,28.43,28.29,28.3,2946741.0,22.522,22.5776,22.4664,22.4744,2946741.0
2016-02-11 10:30:00,28.3,28.36,28.22,28.25,3123087.0,22.4744,22.522,22.4109,22.4347,3123087.0
2016-02-11 11:00:00,28.25,28.32,28.16,28.17,2075986.0,22.4347,22.4903,22.3632,22.3712,2075986.0
2016-02-11 11:30:00,28.16,28.34,28.1,28.29,1910564.0,22.3632,22.5062,22.3156,22.4664,1910564.0
2016-02-11 12:00:00,28.28,28.36,28.18,28.27,1694056.0,22.4585,22.522,22.3791,22.4506,1694056.0
2016-02-11 12:30:00,28.27,28.42,28.23,28.4,1452916.0,22.4506,22.5697,22.4188,22.5538,1452916.0
2016-02-11 13:00:00,28.41,28.47,28.35,28.37,1539630.0,22.5617,22.6094,22.5141,22.53,1539630.0
2016-02-11 13:30:00,28.37,28.44,28.25,28.3,1224036.0,22.53,22.5856,22.4347,22.4744,1224036.0
2016-02-11 14:00:00,28.3,28.32,28.18,28.21,904929.0,22.4744,22.4903,22.3791,22.4029,904929.0
2016-02-11 14:30:00,28.21,28.66,28.17,28.53,3433702.0,22.4029,22.7603,22.3712,22.657,3433702.0
2016-02-11 15:00:00,28.54,28.56,28.34,28.54,2126026.0,22.665,22.6809,22.5062,22.665,2126026.0
2016-02-11 15:30:00,28.53,28.66,28.41,28.43,4272759.0,22.657,22.7603,22.5617,22.5776,4272759.0
2016-02-12 09:30:00,28.63,28.71,28.49,28.51,5348240.0,22.7365,22.8,22.6253,22.6412,5348240.0
2016-02-12 10:00:00,28.51,28.63,28.46,28.61,3933570.0,22.6412,22.7365,22.6015,22.7206,3933570.0
2016-02-12 10:30:00,28.61,28.65,28.51,28.55,2239661.0,22.7206,22.7523,22.6412,22.6729,2239661.0
2016-02-12 11:00:00,28.55,28.76,28.55,28.75,1790818.0,22.6729,22.8397,22.6729,22.8318,1790818.0
2016-02-12 11:30:00,28.76,28.85,28.73,28.75,1671173.0,22.8397,22.9112,22.8159,22.8318,1671173.0
2016-02-12 12:00:00,28.76,28.78,28.71,28.75,1251915.0,22.8397,22.8556,22.8,22.8318,1251915.0
2016-02-12 12:30:00,28.74,28.78,28.67,28.67,888642.0,22.8238,22.8556,22.7682,22.7682,888642.0
2016-02-12 13:00:00,28.68,28.71,28.58,28.68,1158429.0,22.7762,22.8,22.6968,22.7762,1158429.0
2016-02-12 13:30:00,28.68,28.72,28.64,28.67,696209.0,22.7762,22.8079,22.7444,22.7682,696209.0
2016-02-12 14:00:00,28.67,28.82,28.64,28.8,927579.0,22.7682,22.8873,22.7444,22.8715,927579.0
2016-02-12 14:30:00,28.8,28.85,28.76,28.78,1559754.0,22.8715,22.9112,22.8397,22.8556,1559754.0
2016-02-12 15:00:00,28.79,28.93,28.78,28.93,3397825.0,22.8635,22.9747,22.8556,22.9747,3397825.0
2016-02-12 15:30:00,28.93,29.1,28.86,29.06,8144936.0,22.9747,23.1097,22.9191,23.0779,8144936.0
2016-02-16 09:30:00,30.13,30.21,30.03,30.04,5378029.0,23.9277,23.9912,23.8483,23.8562,5378029.0
2016-02-16 10:00:00,30.04,30.08,29.97,30.02,3285036.0,23.8562,23.888,23.8006,23.8403,3285036.0
2016-02-16 10:30:00,30.02,30.06,29.98,30.02,2285294.0,23.8403,23.8721,23.8086,23.8403,2285294.0
2016-02-16 11:00:00,30.01,30.08,29.96,30.07,2820895.0,23.8324,23.888,23.7927,23.88,2820895.0
2016-02-16 11:30:00,30.07,30.15,30.03,30.14,2991580.0,23.88,23.9436,23.8483,23.9356,2991580.0
2016-02-16 12:00:00,30.14,30.19,30.09,30.11,1677185.0,23.9356,23.9753,23.8959,23.9118,1677185.0
2016-02-16 12:30:00,30.11,30.18,30.05,30.17,968572.0,23.9118,23.9674,23.8641,23.9594,968572.0
2016-02-16 13:00:00,30.17,30.2,30.09,30.09,1497074.0,23.9594,23.9833,23.8959,23.8959,1497074.0
2016-02-16 13:30:00,30.1,30.14,30.07,30.12,559851.0,23.9039,23.9356,23.88,23.9197,559851.0
2016-02-16 14:00:00,30.12,30.17,30.09,30.15,868974.0,23.9197,23.9594,23.8959,23.9436,868974.0
2016-02-16 14:30:00,30.15,30.17,30.12,30.17,909962.0,23.9436,23.9594,23.9197,23.9594,909962.0
2016-02-16 15:00:00,30.17,30.21,30.12,30.21,777733.0,23.9594,23.9912,23.9197,23.9912,777733.0
2016-02-16 15:30:00,30.21,30.29,30.15,30.28,4440561.0,23.9912,24.0547,23.9436,24.0468,4440561.0
2016-02-17 09:30:00,30.35,30.49,30.32,30.43,2663472.0,24.1024,24.2136,24.0786,24.1659,2663472.0
2016-02-17 10:00:00,30.43,30.53,30.42,30.52,1905171.0,24.1659,24.2453,24.158,24.2374,1905171.0
2016-02-17 10:30:00,30.52,30.66,30.49,30.64,2622647.0,24.2374,24.3486,24.2136,24.3327,2622647.0
2016-02-17 11:00:00,30.64,30.66,30.59,30.66,1455311.0,24.3327,24.3486,24.293,24.3486,1455311.0
2016-02-17 11:30:00,30.65,30.7,30.61,30.65,1304066.0,24.3406,24.3803,24.3089,24.3406,1304066.0
2016-02-17 12:00:00,30.65,30.72,30.63,30.7,621925.0,24.3406,24.3962,24.3248,24.3803,621925.0
2016-02-17 12:30:00,30.7,30.75,30.68,30.69,584803.0,24.3803,24.4201,24.3645,24.3724,584803.0
2016-02-17 13:00:00,30.69,30.75,30.68,30.75,1147351.0,24.3724,24.4201,24.3645,24.4201,1147351.0
2016-02-17 13:30:00,30.74,30.75,30.6,30.63,1181577.0,24.4121,24.4201,24.3009,24.3248,1181577.0
2016-02-17 14:00:00,30.62,30.75,30.59,30.69,809288.0,24.3168,24.4201,24.293,24.3724,809288.0
2016-02-17 14:30:00,30.68,30.7,30.59,30.6,635238.0,24.3645,24.3803,24.293,24.3009,635238.0
2016-02-17 15:00:00,30.6,30.67,30.6,30.63,932181.0,24.3009,24.3565,24.3009,24.3248,932181.0
2016-02-17 15:30:00,30.64,30.82,30.58,30.76,9851829.0,24.3327,24.4756,24.285,24.428,9851829.0
2016-02-18 09:30:00,30.91,30.97,30.8,30.83,4503718.0,24.5471,24.5948,24.4598,24.4836,4503718.0
2016-02-18 10:00:00,30.83,30.88,30.76,30.87,3682038.0,24.4836,24.5233,24.428,24.5154,3682038.0
2016-02-18 10:30:00,30.88,30.88,30.73,30.74,1816746.0,24.5233,24.5233,24.4042,24.4121,1816746.0
2016-02-18 11:00:00,30.73,30.73,30.52,30.52,1580349.0,24.4042,24.4042,24.2374,24.2374,1580349.0
2016-02-18 11:30:00,30.53,30.64,30.5,30.64,1117428.0,24.2453,24.3327,24.2215,24.3327,1117428.0
2016-02-18 12:00:00,30.63,30.75,30.62,30.71,1118046.0,24.3248,24.4201,24.3168,24.3883,1118046.0
2016-02-18 12:30:00,30.71,30.72,30.64,30.65,801252.0,24.3883,24.3962,24.3327,24.3406,801252.0
2016-02-18 13:00:00,30.64,30.71,30.64,30.66,544667.0,24.3327,24.3883,24.3327,24.3486,544667.0
2016-02-18 13:30:00,30.66,30.69,30.58,30.63,541516.0,24.3486,24.3724,24.285,24.3248,541516.0
2016-02-18 14:00:00,30.63,30.67,30.61,30.65,1041647.0,24.3248,24.3565,24.3089,24.3406,1041647.0
2016-02-18 14:30:00,30.65,30.69,30.61,30.64,945866.0,24.3406,24.3724,24.3089,24.3327,945866.0
2016-02-18 15:00:00,30.63,30.64,30.48,30.53,1341543.0,24.3248,24.3327,24.2056,24.2453,1341543.0
2016-02-18 15:30:00,30.52,30.53,30.4,30.48,3940060.0,24.2374,24.2453,24.1421,24.2056,3940060.0
2016-02-19 09:30:00,30.47,30.54,30.34,30.4,1887354.0,24.1977,24.2533,24.0945,24.1421,1887354.0
2016-02-19 10:00:00,30.4,30.49,30.29,30.42,1501390.0,24.1421,24.2136,24.0547,24.158,1501390.0
2016-02-19 10:30:00,30.42,30.51,30.39,30.39,981801.0,24.158,24.2295,24.1342,24.1342,981801.0
2016-02-19 11:00:00,30.38,30.57,30.35,30.55,1431071.0,24.1262,24.2771,24.1024,24.2612,1431071.0
2016-02-19 11:30:00,30.55,30.64,30.48,30.52,2033642.0,24.2612,24.3327,24.2056,24.2374,2033642.0
2016-02-19 12:00:00,30.52,30.54,30.42,30.46,842578.0,24.2374,24.2533,24.158,24.1897,842578.0
2016-02-19 12:30:00,30.46,30.51,30.45,30.47,700618.0,24.1897,24.2295,24.1818,24.1977,700618.0
2016-02-19 13:00:00,30.46,30.52,30.43,30.47,501866.0,24.1897,24.2374,24.1659,24.1977,501866.0
2016-02-19 13:30:00,30.48,30.52,30.44,30.47,471100.0,24.2056,24.2374,24.1739,24.1977,471100.0
2016-02-19 14:00:00,30.47,30.55,30.45,30.48,830355.0,24.1977,24.2612,24.1818,24.2056,830355.0
2016-02-19 14:30:00,30.48,30.49,30.41,30.43,546948.0,24.2056,24.2136,24.15,24.1659,546948.0
2016-02-19 15:00:00,30.43,30.48,30.41,30.46,935673.0,24.1659,24.2056,24.15,24.1897,935673.0
2016-02-19 15:30:00,30.46,30.51,30.42,30.47,3478408.0,24.1897,24.2295,24.158,24.1977,3478408.0
2016-02-22 09:30:00,30.98,31.14,30.97,31.09,2686950.0,24.6027,24.7298,24.5948,24.6901,2686950.0
2016-02-22 10:00:00,31.09,31.17,31.07,31.1,1631070.0,24.6901,24.7536,24.6742,24.698,1631070.0
2016-02-22 10:30:00,31.1,31.15,31.08,31.12,835449.0,24.698,24.7377,24.6821,24.7139,835449.0
2016-02-22 11:00:00,31.12,31.26,31.11,31.25,1824025.0,24.7139,24.8251,24.7059,24.8171,1824025.0
2016-02-22 11:30:00,31.25,31.31,31.22,31.31,2003122.0,24.8171,24.8648,24.7933,24.8648,2003122.0
2016-02-22 12:00:00,31.3,31.34,31.28,31.32,903888.0,24.8568,24.8886,24.841,24.8727,903888.0
2016-02-22 12:30:00,31.32,31.37,31.3,31.31,666617.0,24.8727,24.9124,24.8568,24.8648,666617.0
2016-02-22 13:00:00,31.31,31.35,31.28,31.29,532710.0,24.8648,24.8965,24.841,24.8489,532710.0
2016-02-22 13:30:00,31.29,31.35,31.28,31.32,486156.0,24.8489,24.8965,24.841,24.8727,486156.0
2016-02-22 14:00:00,31.33,31.33,31.25,31.29,334447.0,24.8807,24.8807,24.8171,24.8489,334447.0
2016-02-22 14:30:00,31.29,31.31,31.26,31.28,350442.0,24.8489,24.8648,24.8251,24.841,350442.0
2016-02-22 15:00:00,31.28,31.33,31.26,31.32,703663.0,24.841,24.8807,24.8251,24.8727,703663.0
2016-02-22 15:30:00,31.32,31.34,31.29,31.33,3119569.0,24.8727,24.8886,24.8489,24.8807,3119569.0
2016-02-23 09:30:00,30.9,30.98,30.86,30.92,1638157.0,24.5392,24.6027,24.5074,24.5551,1638157.0
2016-02-23 10:00:00,30.92,30.95,30.79,30.83,1385782.0,24.5551,24.5789,24.4518,24.4836,1385782.0
2016-02-23 10:30:00,30.84,30.88,30.72,30.76,1479822.0,24.4915,24.5233,24.3962,24.428,1479822.0
2016-02-23 11:00:00,30.76,30.78,30.67,30.7,930264.0,24.428,24.4439,24.3565,24.3803,930264.0
2016-02-23 11:30:00,30.71,30.78,30.67,30.7,851191.0,24.3883,24.4439,24.3565,24.3803,851191.0
2016-02-23 12:00:00,30.69,30.7,30.62,30.7,606031.0,24.3724,24.3803,24.3168,24.3803,606031.0
2016-02-23 12:30:00,30.7,30.71,30.63,30.64,641096.0,24.3803,24.3883,24.3248,24.3327,641096.0
2016-02-23 13:00:00,30.64,30.68,30.61,30.68,603961.0,24.3327,24.3645,24.3089,24.3645,603961.0
2016-02-23 13:30:00,30.67,30.68,30.61,30.66,517016.0,24.3565,24.3645,24.3089,24.3486,517016.0
2016-02-23 14:00:00,30.67,30.72,30.65,30.67,362467.0,24.3565,24.3962,24.3406,24.3565,362467.0
2016-02-23 14:30:00,30.67,30.69,30.61,30.62,248778.0,24.3565,24.3724,24.3089,24.3168,248778.0
2016-02-23 15:00:00,30.62,30.63,30.52,30.52,816717.0,24.3168,24.3248,24.2374,24.2374,816717.0
2016-02-23 15:30:00,30.52,30.66,30.52,30.54,3299226.0,24.2374,24.3486,24.2374,24.2533,3299226.0
2016-02-24 09:30:00,29.95,29.98,29.8,29.87,3407342.0,23.7847,23.8086,23.6656,23.7212,3407342.0
2016-02-24 10:00:00,29.87,29.9,29.77,29.8,2702376.0,23.7212,23.745,23.6418,23.6656,2702376.0
2016-02-24 10:30:00,29.81,29.95,29.78,29.88,2851558.0,23.6736,23.7847,23.6497,23.7291,2851558.0
2016-02-24 11:00:00,29.89,29.93,29.8,29.86,1842513.0,23.7371,23.7689,23.6656,23.7133,1842513.0
2016-02-24 11:30:00,29.86,30.08,29.86,30.06,1386552.0,23.7133,23.888,23.7133,23.8721,1386552.0
2016-02-24 12:00:00,30.05,30.13,30.03,30.03,1423781.0,23.8641,23.9277,23.8483,23.8483,1423781.0
2016-02-24 12:30:00,30.03,30.12,29.98,30.1,1149186.0,23.8483,23.9197,23.8086,23.9039,1149186.0
2016-02-24 13:00:00,30.1,30.21,30.09,30.15,993800.0,23.9039,23.9912,23.8959,23.9436,993800.0
2016-02-24 13:30:00,30.15,30.17,30.09,30.13,524314.0,23.9436,23.9594,23.8959,23.9277,524314.0
2016-02-24 14:00:00,30.13,30.31,30.09,30.26,1497903.0,23.9277,24.0706,23.8959,24.0309,1497903.0
2016-02-24 14:30:00,30.26,30.41,30.25,30.36,1431870.0,24.0309,24.15,24.023,24.1103,1431870.0
2016-02-24 15:00:00,30.36,30.56,30.35,30.52,2792292.0,24.1103,24.2692,24.1024,24.2374,2792292.0
2016-02-24 15:30:00,30.52,30.55,30.43,30.46,2936359.0,24.2374,24.2612,24.1659,24.1897,2936359.0
2016-02-25 09:30:00,29.99,30.07,29.84,29.9,4058710.0,23.8165,23.88,23.6974,23.745,4058710.0
2016-02-25 10:00:00,29.9,30.02,29.81,30.02,2332116.0,23.745,23.8403,23.6736,23.8403,2332116.0
2016-02-25 10:30:00,30.02,30.04,29.94,29.94,1046645.0,23.8403,23.8562,23.7768,23.7768,1046645.0
2016-02-25 11:00:00,29.94,30.03,29.91,30.02,909507.0,23.7768,23.8483,23.753,23.8403,909507.0
2016-02-25 11:30:00,30.02,30.14,30.0,30.12,1107340.0,23.8403,23.9356,23.8244,23.9197,1107340.0
2016-02-25 12:00:00,30.13,30.13,30.06,30.09,381269.0,23.9277,23.9277,23.8721,23.8959,381269.0
2016-02-25 12:30:00,30.1,30.11,30.04,30.06,662368.0,23.9039,23.9118,23.8562,23.8721,662368.0
2016-02-25 13:00:00,30.05,30.15,30.04,30.15,503263.0,23.8641,23.9436,23.8562,23.9436,503263.0
2016-02-25 13:30:00,30.15,30.28,30.14,30.27,952868.0,23.9436,24.0468,23.9356,24.0389,952868.0
2016-02-25 14:00:00,30.27,30.31,30.22,30.25,573665.0,24.0389,24.0706,23.9992,24.023,573665.0
2016-02-25 14:30:00,30.25,30.27,30.19,30.23,435389.0,24.023,24.0389,23.9753,24.0071,435389.0
2016-02-25 15:00:00,30.24,30.31,30.23,30.24,644324.0,24.015,24.0706,24.0071,24.015,644324.0
2016-02-25 15:30:00,30.24,30.38,30.22,30.35,3495913.0,24.015,24.1262,23.9992,24.1024,3495913.0
2016-02-26 09:30:00,30.74,30.76,30.51,30.52,4113989.0,24.4121,24.428,24.2295,24.2374,4113989.0
2016-02-26 10:00:00,30.51,30.54,30.44,30.49,1371772.0,24.2295,24.2533,24.1739,24.2136,1371772.0
2016-02-26 10:30:00,30.49,30.65,30.48,30.62,2466668.0,24.2136,24.3406,24.2056,24.3168,2466668.0
2016-02-26 11:00:00,30.61,30.68,30.58,30.59,2404909.0,24.3089,24.3645,24.285,24.293,2404909.0
2016-02-26 11:30:00,30.58,30.64,30.55,30.6,1156127.0,24.285,24.3327,24.2612,24.3009,1156127.0
2016-02-26 12:00:00,30.6,30.65,30.53,30.62,943857.0,24.3009,24.3406,24.2453,24.3168,943857.0
2016-02-26 12:30:00,30.62,30.67,30.58,30.63,728169.0,24.3168,24.3565,24.285,24.3248,728169.0
2016-02-26 13:00:00,30.63,30.67,30.56,30.58,512585.0,24.3248,24.3565,24.2692,24.285,512585.0
2016-02-26 13:30:00,30.59,30.59,30.47,30.51,553011.0,24.293,24.293,24.1977,24.2295,553011.0
2016-02-26 14:00:00,30.5,30.53,30.47,30.51,471757.0,24.2215,24.2453,24.1977,24.2295,471757.0
2016-02-26 14:30:00,30.5,30.51,30.39,30.4,924793.0,24.2215,24.2295,24.1342,24.1421,924793.0
2016-02-26 15:00:00,30.4,30.48,30.39,30.43,784937.0,24.1421,24.2056,24.1342,24.1659,784937.0
2016-02-26 15:30:00,30.42,30.49,30.38,30.41,2616730.0,24.158,24.2136,24.1262,24.15,2616730.0
2016-02-29 09:30:00,30.37,30.47,30.36,30.43,2199804.0,24.1183,24.1977,24.1103,24.1659,2199804.0
2016-02-29 10:00:00,30.42,30.43,30.33,30.37,1599863.0,24.158,24.1659,24.0865,24.1183,1599863.0
2016-02-29 10:30:00,30.37,30.45,30.34,30.43,1105629.0,24.1183,24.1818,24.0945,24.1659,1105629.0
2016-02-29 11:00:00,30.43,30.53,30.38,30.46,1270226.0,24.1659,24.2453,24.1262,24.1897,1270226.0
2016-02-29 11:30:00,30.46,30.61,30.46,30.6,918738.0,24.1897,24.3089,24.1897,24.3009,918738.0
2016-02-29 12:00:00,30.6,30.63,30.54,30.56,528023.0,24.3009,24.3248,24.2533,24.2692,528023.0
2016-02-29 12:30:00,30.57,30.64,30.53,30.63,826101.0,24.2771,24.3327,24.2453,24.3248,826101.0
2016-02-29 13:00:00,30.63,30.65,30.55,30.55,535797.0,24.3248,24.3406,24.2612,24.2612,535797.0
2016-02-29 13:30:00,30.55,30.59,30.53,30.58,458891.0,24.2612,24.293,24.2453,24.285,458891.0
2016-02-29 14:00:00,30.58,30.59,30.41,30.49,1234207.0,24.285,24.293,24.15,24.2136,1234207.0
2016-02-29 14:30:00,30.49,30.5,30.37,30.4,1197538.0,24.2136,24.2215,24.1183,24.1421,1197538.0
2016-02-29 15:00:00,30.4,30.4,30.3,30.38,1571902.0,24.1421,24.1421,24.0627,24.1262,1571902.0
2016-02-29 15:30:00,30.38,30.42,30.28,30.29,2441612.0,24.1262,24.158,24.0468,24.0547,2441612.0
2016-03-01 09:30:00,30.85,31.0,30.82,30.89,5413521.0,24.4995,24.6186,24.4756,24.5312,5413521.0
2016-03-01 10:00:00,30.89,31.01,30.87,31.0,2426442.0,24.5312,24.6265,24.5154,24.6186,2426442.0
2016-03-01 10:30:00,31.0,31.09,30.98,31.02,1199401.0,24.6186,24.6901,24.6027,24.6345,1199401.0
2016-03-01 11:00:00,31.02,31.19,31.01,31.19,1544402.0,24.6345,24.7695,24.6265,24.7695,1544402.0
2016-03-01 11:30:00,31.19,31.27,31.16,31.25,1832020.0,24.7695,24.833,24.7457,24.8171,1832020.0
2016-03-01 12:00:00,31.25,31.31,31.23,31.29,2079637.0,24.8171,24.8648,24.8012,24.8489,2079637.0
2016-03-01 12:30:00,31.28,31.3,31.23,31.3,1196509.0,24.841,24.8568,24.8012,24.8568,1196509.0
2016-03-01 13:00:00,31.29,31.31,31.24,31.31,1104583.0,24.8489,24.8648,24.8092,24.8648,1104583.0
2016-03-01 13:30:00,31.3,31.41,31.3,31.38,1976739.0,24.8568,24.9442,24.8568,24.9204,1976739.0
2016-03-01 14:00:00,31.38,31.41,31.31,31.34,821282.0,24.9204,24.9442,24.8648,24.8886,821282.0
2016-03-01 14:30:00,31.35,31.42,31.32,31.39,1010704.0,24.8965,24.9521,24.8727,24.9283,1010704.0
2016-03-01 15:00:00,31.39,31.42,31.34,31.35,1486739.0,24.9283,24.9521,24.8886,24.8965,1486739.0
2016-03-01 15:30:00,31.35,31.37,31.28,31.37,4050377.0,24.8965,24.9124,24.841,24.9124,4050377.0
2016-03-02 09:30:00,31.69,31.78,31.62,31.69,3283649.0,25.1666,25.238,25.111,25.1666,3283649.0
2016-03-02 10:00:00,31.69,31.76,31.67,31.73,1794104.0,25.1666,25.2221,25.1507,25.1983,1794104.0
2016-03-02 10:30:00,31.71,31.78,31.58,31.77,2367376.0,25.1824,25.238,25.0792,25.2301,2367376.0
2016-03-02 11:00:00,31.77,31.85,31.74,31.84,2115306.0,25.2301,25.2936,25.2063,25.2857,2115306.0
2016-03-02 11:30:00,31.84,31.88,31.74,31.76,1310950.0,25.2857,25.3174,25.2063,25.2221,1310950.0
2016-03-02 12:00:00,31.76,31.82,31.72,31.79,941863.0,25.2221,25.2698,25.1904,25.246,941863.0
2016-03-02 12:30:00,31.79,31.9,31.76,31.9,1191503.0,25.246,25.3333,25.2221,25.3333,1191503.0
2016-03-02 13:00:00,31.9,31.93,31.86,31.92,1060747.0,25.3333,25.3571,25.3016,25.3492,1060747.0
2016-03-02 13:30:00,31.93,31.94,31.87,31.88,752885.0,25.3571,25.3651,25.3095,25.3174,752885.0
2016-03-02 14:00:00,31.88,31.92,31.8,31.91,1285489.0,25.3174,25.3492,25.2539,25.3413,1285489.0
2016-03-02 14:30:00,31.91,32.03,31.9,31.99,1209419.0,25.3413,25.4366,25.3333,25.4048,1209419.0
2016-03-02 15:00:00,31.99,32.0,31.9,31.96,1261185.0,25.4048,25.4127,25.3333,25.381,1261185.0
2016-03-02 15:30:00,31.95,32.06,31.92,32.03,3923084.0,25.373,25.4604,25.3492,25.4366,3923084.0
2016-03-03 09:30:00,31.76,31.78,31.69,31.77,4216901.0,25.2221,25.238,25.1666,25.2301,4216901.0
2016-03-03 10:00:00,31.77,31.78,31.71,31.77,2912298.0,25.2301,25.238,25.1824,25.2301,2912298.0
2016-03-03 10:30:00,31.78,31.97,31.77,31.91,2735692.0,25.238,25.3889,25.2301,25.3413,2735692.0
2016-03-03 11:00:00,31.92,31.96,31.85,31.87,1379355.0,25.3492,25.381,25.2936,25.3095,1379355.0
2016-03-03 11:30:00,31.87,31.97,31.84,31.96,1416478.0,25.3095,25.3889,25.2857,25.381,1416478.0
2016-03-03 12:00:00,31.96,32.0,31.93,31.96,1295060.0,25.381,25.4127,25.3571,25.381,1295060.0
2016-03-03 12:30:00,31.96,32.06,31.96,32.03,1585354.0,25.381,25.4604,25.381,25.4366,1585354.0
2016-03-03 13:00:00,32.03,32.08,32.02,32.05,899067.0,25.4366,25.4763,25.4286,25.4524,899067.0
2016-03-03 13:30:00,32.05,32.12,32.04,32.08,850820.0,25.4524,25.508,25.4445,25.4763,850820.0
2016-03-03 14:00:00,32.08,32.1,32.02,32.03,914038.0,25.4763,25.4922,25.4286,25.4366,914038.0
2016-03-03 14:30:00,32.03,32.11,32.02,32.06,706884.0,25.4366,25.5001,25.4286,25.4604,706884.0
2016-03-03 15:00:00,32.07,32.1,32.04,32.05,1036502.0,25.4683,25.4922,25.4445,25.4524,1036502.0
2016-03-03 15:30:00,32.05,32.1,32.04,32.08,2082819.0,25.4524,25.4922,25.4445,25.4763,2082819.0
2016-03-04 09:30:00,32.39,32.48,32.3,32.34,5348704.0,25.7225,25.7939,25.651,25.6827,5348704.0
2016-03-04 10:00:00,32.35,32.55,32.33,32.52,6843841.0,25.6907,25.8495,25.6748,25.8257,6843841.0
2016-03-04 10:30:00,32.52,32.78,32.51,32.77,4501926.0,25.8257,26.0322,25.8178,26.0242,4501926.0
2016-03-04 11:00:00,32.78,32.93,32.77,32.84,2894476.0,26.0322,26.1513,26.0242,26.0798,2894476.0
2016-03-04 11:30:00,32.84,32.9,32.79,32.88,1307821.0,26.0798,26.1275,26.0401,26.1116,1307821.0
2016-03-04 12:00:00,32.88,32.92,32.81,32.87,1181613.0,26.1116,26.1434,26.056,26.1036,1181613.0
2016-03-04 12:30:00,32.87,33.05,32.87,33.04,1748688.0,26.1036,26.2466,26.1036,26.2387,1748688.0
2016-03-04 13:00:00,33.03,33.05,32.96,33.01,1973475.0,26.2307,26.2466,26.1751,26.2148,1973475.0
2016-03-04 13:30:00,33.01,33.1,32.97,33.08,2261569.0,26.2148,26.2863,26.1831,26.2704,2261569.0
2016-03-04 14:00:00,33.08,33.09,32.9,32.94,1681530.0,26.2704,26.2784,26.1275,26.1592,1681530.0
2016-03-04 14:30:00,32.94,32.96,32.82,32.93,2019703.0,26.1592,26.1751,26.0639,26.1513,2019703.0
2016-03-04 15:00:00,32.93,33.02,32.84,33.02,1305358.0,26.1513,26.2228,26.0798,26.2228,1305358.0
2016-03-04 15:30:00,33.02,33.06,32.96,32.98,4420600.0,26.2228,26.2545,26.1751,26.191,4420600.0
2016-03-07 09:30:00,32.33,32.54,32.33,32.41,4390729.0,25.6748,25.8416,25.6748,25.7383,4390729.0
2016-03-07 10:00:00,32.41,32.59,32.39,32.54,2750065.0,25.7383,25.8813,25.7225,25.8416,2750065.0
2016-03-07 10:30:00,32.54,32.61,32.52,32.56,2155755.0,25.8416,25.8972,25.8257,25.8575,2155755.0
2016-03-07 11:00:00,32.56,32.67,32.51,32.64,1267715.0,25.8575,25.9448,25.8178,25.921,1267715.0
2016-03-07 11:30:00,32.65,32.77,32.64,32.7,1325156.0,25.9289,26.0242,25.921,25.9686,1325156.0
2016-03-07 12:00:00,32.7,32.75,32.68,32.73,865229.0,25.9686,26.0083,25.9528,25.9925,865229.0
2016-03-07 12:30:00,32.72,32.79,32.72,32.74,915448.0,25.9845,26.0401,25.9845,26.0004,915448.0
2016-03-07 13:00:00,32.74,32.79,32.68,32.72,889524.0,26.0004,26.0401,25.9528,25.9845,889524.0
2016-03-07 13:30:00,32.73,32.73,32.64,32.69,1244503.0,25.9925,25.9925,25.921,25.9607,1244503.0
2016-03-07 14:00:00,32.69,32.72,32.59,32.6,1007430.0,25.9607,25.9845,25.8813,25.8892,1007430.0
2016-03-07 14:30:00,32.6,32.61,32.52,32.57,764106.0,25.8892,25.8972,25.8257,25.8654,764106.0
2016-03-07 15:00:00,32.56,32.69,32.51,32.65,1044731.0,25.8575,25.9607,25.8178,25.9289,1044731.0
2016-03-07 15:30:00,32.65,32.7,32.57,32.62,3141672.0,25.9289,25.9686,25.8654,25.9051,3141672.0
2016-03-08 09:30:00,32.11,32.13,31.93,31.96,4002007.0,25.5001,25.516,25.3571,25.381,4002007.0
2016-03-08 10:00:00,31.95,31.99,31.87,31.9,1686870.0,25.373,25.4048,25.3095,25.3333,1686870.0
2016-03-08 10:30:00,31.89,31.96,31.82,31.85,2230570.0,25.3254,25.381,25.2698,25.2936,2230570.0
2016-03-08 11:00:00,31.85,32.0,31.84,31.95,1495316.0,25.2936,25.4127,25.2857,25.373,1495316.0
2016-03-08 11:30:00,31.96,32.03,31.92,32.01,1092928.0,25.381,25.4366,25.3492,25.4207,1092928.0
2016-03-08 12:00:00,32.01,32.16,31.97,32.08,1152342.0,25.4207,25.5398,25.3889,25.4763,1152342.0
2016-03-08 12:30:00,32.08,32.11,32.02,32.07,626749.0,25.4763,25.5001,25.4286,25.4683,626749.0
2016-03-08 13:00:00,32.07,32.12,32.01,32.09,479773.0,25.4683,25.508,25.4207,25.4842,479773.0
2016-03-08 13:30:00,32.09,32.16,32.07,32.09,815705.0,25.4842,25.5398,25.4683,25.4842,815705.0
2016-03-08 14:00:00,32.09,32.17,32.07,32.1,1003765.0,25.4842,25.5477,25.4683,25.4922,1003765.0
2016-03-08 14:30:00,32.11,32.14,32.04,32.07,626481.0,25.5001,25.5239,25.4445,25.4683,626481.0
2016-03-08 15:00:00,32.07,32.09,31.95,31.97,939121.0,25.4683,25.4842,25.373,25.3889,939121.0
2016-03-08 15:30:00,31.96,31.99,31.86,31.88,3663438.0,25.381,25.4048,25.3016,25.3174,3663438.0
2016-03-09 09:30:00,31.98,32.07,31.94,32.0,2348154.0,25.3969,25.4683,25.3651,25.4127,2348154.0
2016-03-09 10:00:00,32.0,32.04,31.96,32.01,1265639.0,25.4127,25.4445,25.381,25.4207,1265639.0
2016-03-09 10:30:00,32.02,32.13,31.94,32.01,1916664.0,25.4286,25.516,25.3651,25.4207,1916664.0
2016-03-09 11:00:00,32.01,32.2,31.99,32.16,1149156.0,25.4207,25.5716,25.4048,25.5398,1149156.0
2016-03-09 11:30:00,32.17,32.2,32.03,32.13,1020629.0,25.5477,25.5716,25.4366,25.516,1020629.0
2016-03-09 12:00:00,32.13,32.15,32.08,32.11,590368.0,25.516,25.5319,25.4763,25.5001,590368.0
2016-03-09 12:30:00,32.11,32.13,32.03,32.03,601790.0,25.5001,25.516,25.4366,25.4366,601790.0
2016-03-09 13:00:00,32.03,32.05,31.96,31.98,523587.0,25.4366,25.4524,25.381,25.3969,523587.0
2016-03-09 13:30:00,31.98,32.01,31.93,31.99,516290.0,25.3969,25.4207,25.3571,25.4048,516290.0
2016-03-09 14:00:00,31.99,32.02,31.94,32.01,523256.0,25.4048,25.4286,25.3651,25.4207,523256.0
2016-03-09 14:30:00,32.0,32.02,31.95,32.0,232208.0,25.4127,25.4286,25.373,25.4127,232208.0
2016-03-09 15:00:00,32.0,32.01,31.89,31.96,700889.0,25.4127,25.4207,25.3254,25.381,700889.0
2016-03-09 15:30:00,31.96,32.0,31.92,31.97,1846543.0,25.381,25.4127,25.3492,25.3889,1846543.0
2016-03-10 09:30:00,32.1,32.18,31.94,32.15,3468001.0,25.4922,25.5557,25.3651,25.5319,3468001.0
2016-03-10 10:00:00,32.15,32.22,32.0,32.01,1955052.0,25.5319,25.5875,25.4127,25.4207,1955052.0
2016-03-10 10:30:00,32.01,32.01,31.73,31.74,2295604.0,25.4207,25.4207,25.1983,25.2063,2295604.0
2016-03-10 11:00:00,31.75,31.78,31.47,31.53,2431506.0,25.2142,25.238,24.9918,25.0395,2431506.0
2016-03-10 11:30:00,31.53,31.61,31.44,31.56,1376105.0,25.0395,25.103,24.968,25.0633,1376105.0
2016-03-10 12:00:00,31.56,31.61,31.5,31.54,1256772.0,25.0633,25.103,25.0157,25.0474,1256772.0
2016-03-10 12:30:00,31.53,31.54,31.37,31.46,1267693.0,25.0395,25.0474,24.9124,24.9839,1267693.0
2016-03-10 13:00:00,31.46,31.5,31.38,31.5,3008582.0,24.9839,25.0157,24.9204,25.0157,3008582.0
2016-03-10 13:30:00,31.49,31.54,31.46,31.51,1610736.0,25.0077,25.0474,24.9839,25.0236,1610736.0
2016-03-10 14:00:00,31.5,31.61,31.46,31.59,1337726.0,25.0157,25.103,24.9839,25.0871,1337726.0
2016-03-10 14:30:00,31.59,31.7,31.54,31.61,1343012.0,25.0871,25.1745,25.0474,25.103,1343012.0
2016-03-10 15:00:00,31.62,31.78,31.57,31.76,1063527.0,25.111,25.238,25.0713,25.2221,1063527.0
2016-03-10 15:30:00,31.75,31.78,31.65,31.74,2754192.0,25.2142,25.238,25.1348,25.2063,2754192.0
2016-03-11 09:30:00,32.45,32.53,32.43,32.49,2824885.0,25.7701,25.8336,25.7542,25.8019,2824885.0
2016-03-11 10:00:00,32.49,32.58,32.46,32.58,2538960.0,25.8019,25.8733,25.778,25.8733,2538960.0
2016-03-11 10:30:00,32.58,32.72,32.58,32.63,2292559.0,25.8733,25.9845,25.8733,25.9131,2292559.0
2016-03-11 11:00:00,32.63,32.7,32.62,32.69,2202419.0,25.9131,25.9686,25.9051,25.9607,2202419.0
2016-03-11 11:30:00,32.7,32.76,32.66,32.73,1189271.0,25.9686,26.0163,25.9369,25.9925,1189271.0
2016-03-11 12:00:00,32.73,32.77,32.7,32.76,936854.0,25.9925,26.0242,25.9686,26.0163,936854.0
2016-03-11 12:30:00,32.77,32.78,32.7,32.7,1491110.0,26.0242,26.0322,25.9686,25.9686,1491110.0
2016-03-11 13:00:00,32.7,32.71,32.64,32.7,801318.0,25.9686,25.9766,25.921,25.9686,801318.0
2016-03-11 13:30:00,32.71,32.79,32.7,32.77,623503.0,25.9766,26.0401,25.9686,26.0242,623503.0
2016-03-11 14:00:00,32.77,32.81,32.73,32.74,1289877.0,26.0242,26.056,25.9925,26.0004,1289877.0
2016-03-11 14:30:00,32.75,32.79,32.71,32.76,761435.0,26.0083,26.0401,25.9766,26.0163,761435.0
2016-03-11 15:00:00,32.76,32.83,32.75,32.81,1077403.0,26.0163,26.0719,26.0083,26.056,1077403.0
2016-03-11 15:30:00,32.82,32.87,32.79,32.86,5149705.0,26.0639,26.1036,26.0401,26.0957,5149705.0
2016-03-14 09:30:00,32.87,32.89,32.75,32.76,2274730.0,26.1036,26.1195,26.0083,26.0163,2274730.0
2016-03-14 10:00:00,32.75,32.85,32.72,32.85,1417724.0,26.0083,26.0878,25.9845,26.0878,1417724.0
2016-03-14 10:30:00,32.84,32.97,32.84,32.91,2201099.0,26.0798,26.1831,26.0798,26.1354,2201099.0
2016-03-14 11:00:00,32.91,33.01,32.91,32.97,959699.0,26.1354,26.2148,26.1354,26.1831,959699.0
2016-03-14 11:30:00,32.97,33.0,32.89,32.93,1043853.0,26.1831,26.2069,26.1195,26.1513,1043853.0
2016-03-14 12:00:00,32.93,33.01,32.91,32.99,873688.0,26.1513,26.2148,26.1354,26.1989,873688.0
2016-03-14 12:30:00,33.0,33.02,32.98,33.01,1022860.0,26.2069,26.2228,26.191,26.2148,1022860.0
2016-03-14 13:00:00,33.0,33.03,32.97,33.02,562344.0,26.2069,26.2307,26.1831,26.2228,562344.0
2016-03-14 13:30:00,33.01,33.05,33.0,33.03,483594.0,26.2148,26.2466,26.2069,26.2307,483594.0
2016-03-14 14:00:00,33.03,33.03,32.98,33.02,682618.0,26.2307,26.2307,26.191,26.2228,682618.0
2016-03-14 14:30:00,33.02,33.07,33.01,33.04,424401.0,26.2228,26.2625,26.2148,26.2387,424401.0
2016-03-14 15:00:00,33.04,33.04,32.97,33.01,1023803.0,26.2387,26.2387,26.1831,26.2148,1023803.0
2016-03-14 15:30:00,33.01,33.01,32.89,32.9,2611288.0,26.2148,26.2148,26.1195,26.1275,2611288.0
2016-03-15 09:30:00,32.49,32.52,32.39,32.4,2097792.0,25.8019,25.8257,25.7225,25.7304,2097792.0
2016-03-15 10:00:00,32.4,32.49,32.36,32.48,1011194.0,25.7304,25.8019,25.6986,25.7939,1011194.0
2016-03-15 10:30:00,32.48,32.53,32.41,32.45,1168781.0,25.7939,25.8336,25.7383,25.7701,1168781.0
2016-03-15 11:00:00,32.45,32.51,32.4,32.48,1177117.0,25.7701,25.8178,25.7304,25.7939,1177117.0
2016-03-15 11:30:00,32.49,32.52,32.46,32.49,727633.0,25.8019,25.8257,25.778,25.8019,727633.0
2016-03-15 12:00:00,32.5,32.53,32.46,32.51,715530.0,25.8098,25.8336,25.778,25.8178,715530.0
2016-03-15 12:30:00,32.51,32.54,32.49,32.5,595432.0,25.8178,25.8416,25.8019,25.8098,595432.0
2016-03-15 13:00:00,32.5,32.61,32.49,32.61,874733.0,25.8098,25.8972,25.8019,25.8972,874733.0
2016-03-15 13:30:00,32.61,32.68,32.6,32.64,670150.0,25.8972,25.9528,25.8892,25.921,670150.0
2016-03-15 14:00:00,32.65,32.68,32.63,32.65,323338.0,25.9289,25.9528,25.9131,25.9289,323338.0
2016-03-15 14:30:00,32.65,32.67,32.61,32.64,497268.0,25.9289,25.9448,25.8972,25.921,497268.0
2016-03-15 15:00:00,32.64,32.71,32.62,32.7,636772.0,25.921,25.9766,25.9051,25.9686,636772.0
2016-03-15 15:30:00,32.7,32.74,32.66,32.71,2602284.0,25.9686,26.0004,25.9369,25.9766,2602284.0
2016-03-16 09:30:00,32.34,32.47,32.34,32.41,1493489.0,25.6827,25.786,25.6827,25.7383,1493489.0
2016-03-16 10:00:00,32.42,32.45,32.4,32.41,983795.0,25.7463,25.7701,25.7304,25.7383,983795.0
2016-03-16 10:30:00,32.42,32.5,32.39,32.49,1140262.0,25.7463,25.8098,25.7225,25.8019,1140262.0
2016-03-16 11:00:00,32.48,32.55,32.46,32.52,695714.0,25.7939,25.8495,25.778,25.8257,695714.0
2016-03-16 11:30:00,32.52,32.54,32.5,32.52,606572.0,25.8257,25.8416,25.8098,25.8257,606572.0
2016-03-16 12:00:00,32.53,32.63,32.52,32.54,2462087.0,25.8336,25.9131,25.8257,25.8416,2462087.0
2016-03-16 12:30:00,32.54,32.55,32.41,32.43,1128500.0,25.8416,25.8495,25.7383,25.7542,1128500.0
2016-03-16 13:00:00,32.42,32.44,32.32,32.34,1336504.0,25.7463,25.7622,25.6669,25.6827,1336504.0
2016-03-16 13:30:00,32.34,32.36,32.27,32.35,1147265.0,25.6827,25.6986,25.6272,25.6907,1147265.0
2016-03-16 14:00:00,32.36,32.94,32.35,32.92,3429556.0,25.6986,26.1592,25.6907,26.1434,3429556.0
2016-03-16 14:30:00,32.92,33.03,32.83,32.94,2852321.0,26.1434,26.2307,26.0719,26.1592,2852321.0
2016-03-16 15:00:00,32.93,33.11,32.92,33.08,3778972.0,26.1513,26.2942,26.1434,26.2704,3778972.0
2016-03-16 15:30:00,33.08,33.14,33.04,33.05,5667100.0,26.2704,26.3181,26.2387,26.2466,5667100.0
2016-03-17 09:30:00,33.0,33.16,32.96,33.04,3923306.0,26.2069,26.3339,26.1751,26.2387,3923306.0
2016-03-17 10:00:00,33.04,33.09,32.98,33.05,2993308.0,26.2387,26.2784,26.191,26.2466,2993308.0
2016-03-17 10:30:00,33.05,33.16,33.04,33.16,2146989.0,26.2466,26.3339,26.2387,26.3339,2146989.0
2016-03-17 11:00:00,33.15,33.2,33.11,33.2,2124600.0,26.326,26.3657,26.2942,26.3657,2124600.0
2016-03-17 11:30:00,33.2,33.3,33.18,33.29,2198032.0,26.3657,26.4451,26.3498,26.4372,2198032.0
2016-03-17 12:00:00,33.29,33.44,33.25,33.43,1124718.0,26.4372,26.5563,26.4054,26.5484,1124718.0
2016-03-17 12:30:00,33.43,33.45,33.32,33.33,1370747.0,26.5484,26.5643,26.461,26.469,1370747.0
2016-03-17 13:00:00,33.33,33.35,33.23,33.26,844811.0,26.469,26.4848,26.3895,26.4134,844811.0
2016-03-17 13:30:00,33.26,33.38,33.22,33.38,1881173.0,26.4134,26.5087,26.3816,26.5087,1881173.0
2016-03-17 14:00:00,33.38,33.46,33.36,33.37,1300605.0,26.5087,26.5722,26.4928,26.5007,1300605.0
2016-03-17 14:30:00,33.37,33.39,33.32,33.33,964574.0,26.5007,26.5166,26.461,26.469,964574.0
2016-03-17 15:00:00,33.33,33.52,33.32,33.5,1931964.0,26.469,26.6198,26.461,26.604,1931964.0
2016-03-17 15:30:00,33.5,33.52,33.41,33.45,3051505.0,26.604,26.6198,26.5325,26.5643,3051505.0
2016-03-18 09:30:00,33.69,33.78,33.66,33.75,3440050.0,26.7548,26.8263,26.731,26.8025,3440050.0
2016-03-18 10:00:00,33.75,33.87,33.74,33.82,2050827.0,26.8025,26.8978,26.7946,26.8581,2050827.0
2016-03-18 10:30:00,33.82,33.87,33.79,33.83,1557029.0,26.8581,26.8978,26.8343,26.866,1557029.0
2016-03-18 11:00:00,33.83,33.88,33.79,33.8,926559.0,26.866,26.9057,26.8343,26.8422,926559.0
2016-03-18 11:30:00,33.79,33.85,33.73,33.83,1569067.0,26.8343,26.8819,26.7866,26.866,1569067.0
2016-03-18 12:00:00,33.84,33.88,33.82,33.84,926337.0,26.874,26.9057,26.8581,26.874,926337.0
2016-03-18 12:30:00,33.84,33.88,33.8,33.87,1026846.0,26.874,26.9057,26.8422,26.8978,1026846.0
2016-03-18 13:00:00,33.87,33.88,33.76,33.83,747181.0,26.8978,26.9057,26.8104,26.866,747181.0
2016-03-18 13:30:00,33.83,33.84,33.76,33.8,1799302.0,26.866,26.874,26.8104,26.8422,1799302.0
2016-03-18 14:00:00,33.8,33.82,33.76,33.77,631869.0,26.8422,26.8581,26.8104,26.8184,631869.0
2016-03-18 14:30:00,33.76,33.79,33.73,33.75,624748.0,26.8104,26.8343,26.7866,26.8025,624748.0
2016-03-18 15:00:00,33.75,33.8,33.74,33.76,1287676.0,26.8025,26.8422,26.7946,26.8104,1287676.0
2016-03-18 15:30:00,33.76,33.76,33.62,33.68,3942851.0,26.8104,26.8104,26.6993,26.7469,3942851.0
2016-03-21 09:30:00,33.73,33.91,33.72,33.86,2203280.0,26.7866,26.9296,26.7787,26.8899,2203280.0
2016-03-21 10:00:00,33.86,33.88,33.73,33.74,1081260.0,26.8899,26.9057,26.7866,26.7946,1081260.0
2016-03-21 10:30:00,33.75,33.78,33.62,33.65,1719532.0,26.8025,26.8263,26.6993,26.7231,1719532.0
2016-03-21 11:00:00,33.65,33.77,33.63,33.76,994298.0,26.7231,26.8184,26.7072,26.8104,994298.0
2016-03-21 11:30:00,33.76,33.8,33.71,33.71,1150020.0,26.8104,26.8422,26.7707,26.7707,1150020.0
2016-03-21 12:00:00,33.71,33.78,33.68,33.72,814151.0,26.7707,26.8263,26.7469,26.7787,814151.0
2016-03-21 12:30:00,33.72,33.74,33.67,33.71,246740.0,26.7787,26.7946,26.739,26.7707,246740.0
2016-03-21 13:00:00,33.72,33.79,33.69,33.78,367693.0,26.7787,26.8343,26.7548,26.8263,367693.0
2016-03-21 13:30:00,33.78,33.8,33.74,33.76,653853.0,26.8263,26.8422,26.7946,26.8104,653853.0
2016-03-21 14:00:00,33.77,33.82,33.75,33.79,597244.0,26.8184,26.8581,26.8025,26.8343,597244.0
2016-03-21 14:30:00,33.79,33.81,33.76,33.79,517723.0,26.8343,26.8501,26.8104,26.8343,517723.0
2016-03-21 15:00:00,33.79,33.8,33.73,33.75,362184.0,26.8343,26.8422,26.7866,26.8025,362184.0
2016-03-21 15:30:00,33.74,33.76,33.7,33.71,1492981.0,26.7946,26.8104,26.7628,26.7707,1492981.0
2016-03-22 09:30:00,33.39,33.42,33.3,33.41,1972596.0,26.5166,26.5404,26.4451,26.5325,1972596.0
2016-03-22 10:00:00,33.41,33.48,33.38,33.46,1193538.0,26.5325,26.5881,26.5087,26.5722,1193538.0
2016-03-22 10:30:00,33.46,33.51,33.44,33.45,1073181.0,26.5722,26.6119,26.5563,26.5643,1073181.0
2016-03-22 11:00:00,33.45,33.54,33.43,33.48,706441.0,26.5643,26.6357,26.5484,26.5881,706441.0
2016-03-22 11:30:00,33.48,33.52,33.44,33.49,880376.0,26.5881,26.6198,26.5563,26.596,880376.0
2016-03-22 12:00:00,33.5,33.57,33.49,33.55,660889.0,26.604,26.6596,26.596,26.6437,660889.0
2016-03-22 12:30:00,33.55,33.63,33.53,33.63,544210.0,26.6437,26.7072,26.6278,26.7072,544210.0
2016-03-22 13:00:00,33.63,33.64,33.58,33.62,420641.0,26.7072,26.7151,26.6675,26.6993,420641.0
2016-03-22 13:30:00,33.62,33.64,33.58,33.59,317009.0,26.6993,26.7151,26.6675,26.6754,317009.0
2016-03-22 14:00:00,33.59,33.62,33.55,33.6,682040.0,26.6754,26.6993,26.6437,26.6834,682040.0
2016-03-22 14:30:00,33.6,33.63,33.54,33.54,327152.0,26.6834,26.7072,26.6357,26.6357,327152.0
2016-03-22 15:00:00,33.54,33.56,33.45,33.48,998223.0,26.6357,26.6516,26.5643,26.5881,998223.0
2016-03-22 15:30:00,33.48,33.5,33.44,33.45,1555384.0,26.5881,26.604,26.5563,26.5643,1555384.0
2016-03-23 09:30:00,33.36,33.37,33.16,33.19,4369967.0,26.4928,26.5007,26.3339,26.3578,4369967.0
2016-03-23 10:00:00,33.19,33.2,33.11,33.15,2076104.0,26.3578,26.3657,26.2942,26.326,2076104.0
2016-03-23 10:30:00,33.15,33.21,33.01,33.02,3296078.0,26.326,26.3737,26.2148,26.2228,3296078.0
2016-03-23 11:00:00,33.01,33.05,32.97,33.01,2296535.0,26.2148,26.2466,26.1831,26.2148,2296535.0
2016-03-23 11:30:00,33.0,33.06,32.94,32.99,1506228.0,26.2069,26.2545,26.1592,26.1989,1506228.0
2016-03-23 12:00:00,32.99,33.11,32.96,33.09,1082108.0,26.1989,26.2942,26.1751,26.2784,1082108.0
2016-03-23 12:30:00,33.09,33.13,33.06,33.11,692578.0,26.2784,26.3101,26.2545,26.2942,692578.0
2016-03-23 13:00:00,33.11,33.17,33.08,33.15,974792.0,26.2942,26.3419,26.2704,26.326,974792.0
2016-03-23 13:30:00,33.16,33.16,33.11,33.15,911111.0,26.3339,26.3339,26.2942,26.326,911111.0
2016-03-23 14:00:00,33.15,33.16,33.06,33.07,651523.0,26.326,26.3339,26.2545,26.2625,651523.0
2016-03-23 14:30:00,33.07,33.09,32.94,32.97,831499.0,26.2625,26.2784,26.1592,26.1831,831499.0
2016-03-23 15:00:00,32.97,33.0,32.91,32.96,758435.0,26.1831,26.2069,26.1354,26.1751,758435.0
2016-03-23 15:30:00,32.95,33.01,32.94,32.97,3005043.0,26.1672,26.2148,26.1592,26.1831,3005043.0
2016-03-24 09:30:00,32.48,32.5,32.38,32.45,2280325.0,25.7939,25.8098,25.7145,25.7701,2280325.0
2016-03-24 10:00:00,32.45,32.46,32.35,32.38,1564888.0,25.7701,25.778,25.6907,25.7145,1564888.0
2016-03-24 10:30:00,32.38,32.52,32.38,32.49,1711599.0,25.7145,25.8257,25.7145,25.8019,1711599.0
2016-03-24 11:00:00,32.5,32.53,32.41,32.43,993632.0,25.8098,25.8336,25.7383,25.7542,993632.0
2016-03-24 11:30:00,32.43,32.46,32.38,32.43,907133.0,25.7542,25.778,25.7145,25.7542,907133.0
2016-03-24 12:00:00,32.43,32.52,32.41,32.44,867669.0,25.7542,25.8257,25.7383,25.7622,867669.0
2016-03-24 12:30:00,32.44,32.48,32.39,32.45,869809.0,25.7622,25.7939,25.7225,25.7701,869809.0
2016-03-24 13:00:00,32.45,32.53,32.44,32.51,702782.0,25.7701,25.8336,25.7622,25.8178,702782.0
2016-03-24 13:30:00,32.52,32.58,32.47,32.56,692568.0,25.8257,25.8733,25.786,25.8575,692568.0
2016-03-24 14:00:00,32.57,32.6,32.53,32.59,639267.0,25.8654,25.8892,25.8336,25.8813,639267.0
2016-03-24 14:30:00,32.58,32.65,32.57,32.64,627403.0,25.8733,25.9289,25.8654,25.921,627403.0
2016-03-24 15:00:00,32.64,32.7,32.61,32.68,717895.0,25.921,25.9686,25.8972,25.9528,717895.0
2016-03-24 15:30:00,32.68,32.74,32.66,32.74,1900851.0,25.9528,26.0004,25.9369,26.0004,1900851.0
2016-03-28 09:30:00,32.7,32.84,32.69,32.83,1394268.0,25.9686,26.0798,25.9607,26.0719,1394268.0
2016-03-28 10:00:00,32.83,32.93,32.8,32.89,1246650.0,26.0719,26.1513,26.0481,26.1195,1246650.0
2016-03-28 10:30:00,32.88,32.88,32.78,32.85,887825.0,26.1116,26.1116,26.0322,26.0878,887825.0
2016-03-28 11:00:00,32.85,32.89,32.81,32.89,834230.0,26.0878,26.1195,26.056,26.1195,834230.0
2016-03-28 11:30:00,32.89,32.94,32.88,32.91,821131.0,26.1195,26.1592,26.1116,26.1354,821131.0
2016-03-28 12:00:00,32.92,32.93,32.86,32.89,386223.0,26.1434,26.1513,26.0957,26.1195,386223.0
2016-03-28 12:30:00,32.88,32.95,32.86,32.93,425181.0,26.1116,26.1672,26.0957,26.1513,425181.0
2016-03-28 13:00:00,32.93,32.95,32.87,32.88,497360.0,26.1513,26.1672,26.1036,26.1116,497360.0
2016-03-28 13:30:00,32.88,32.9,32.87,32.89,337241.0,26.1116,26.1275,26.1036,26.1195,337241.0
2016-03-28 14:00:00,32.89,32.94,32.86,32.88,408007.0,26.1195,26.1592,26.0957,26.1116,408007.0
2016-03-28 14:30:00,32.88,32.88,32.82,32.85,499349.0,26.1116,26.1116,26.0639,26.0878,499349.0
2016-03-28 15:00:00,32.85,32.99,32.84,32.99,1559940.0,26.0878,26.1989,26.0798,26.1989,1559940.0
2016-03-28 15:30:00,32.99,33.04,32.95,33.0,3803854.0,26.1989,26.2387,26.1672,26.2069,3803854.0
2016-03-29 09:30:00,32.77,32.77,32.63,32.73,1812096.0,26.0242,26.0242,25.9131,25.9925,1812096.0
2016-03-29 10:00:00,32.73,32.78,32.7,32.74,878559.0,25.9925,26.0322,25.9686,26.0004,878559.0
2016-03-29 10:30:00,32.74,32.78,32.72,32.77,820876.0,26.0004,26.0322,25.9845,26.0242,820876.0
2016-03-29 11:00:00,32.77,32.81,32.75,32.77,859424.0,26.0242,26.056,26.0083,26.0242,859424.0
2016-03-29 11:30:00,32.77,32.86,32.75,32.83,628785.0,26.0242,26.0957,26.0083,26.0719,628785.0
2016-03-29 12:00:00,32.82,33.17,32.8,33.15,2050972.0,26.0639,26.3419,26.0481,26.326,2050972.0
2016-03-29 12:30:00,33.16,33.25,33.11,33.17,1980457.0,26.3339,26.4054,26.2942,26.3419,1980457.0
2016-03-29 13:00:00,33.17,33.19,33.09,33.11,790366.0,26.3419,26.3578,26.2784,26.2942,790366.0
2016-03-29 13:30:00,33.11,33.21,33.08,33.19,361911.0,26.2942,26.3737,26.2704,26.3578,361911.0
2016-03-29 14:00:00,33.19,33.34,33.17,33.33,851251.0,26.3578,26.4769,26.3419,26.469,851251.0
2016-03-29 14:30:00,33.33,33.37,33.29,33.34,740431.0,26.469,26.5007,26.4372,26.4769,740431.0
2016-03-29 15:00:00,33.34,33.37,33.32,33.34,896429.0,26.4769,26.5007,26.461,26.4769,896429.0
2016-03-29 15:30:00,33.35,33.35,33.27,33.32,3952561.0,26.4848,26.4848,26.4213,26.461,3952561.0
2016-03-30 09:30:00,33.94,34.12,33.93,34.09,3503335.0,26.9534,27.0963,26.9454,27.0725,3503335.0
2016-03-30 10:00:00,34.09,34.1,34.04,34.05,1252487.0,27.0725,27.0804,27.0328,27.0407,1252487.0
2016-03-30 10:30:00,34.05,34.1,34.04,34.08,2000196.0,27.0407,27.0804,27.0328,27.0646,2000196.0
2016-03-30 11:00:00,34.08,34.1,33.95,33.96,1247899.0,27.0646,27.0804,26.9613,26.9693,1247899.0
2016-03-30 11:30:00,33.95,33.96,33.89,33.94,1061264.0,26.9613,26.9693,26.9137,26.9534,1061264.0
2016-03-30 12:00:00,33.94,33.96,33.88,33.9,1093395.0,26.9534,26.9693,26.9057,26.9216,1093395.0
2016-03-30 12:30:00,33.89,33.94,33.87,33.91,477396.0,26.9137,26.9534,26.8978,26.9296,477396.0
2016-03-30 13:00:00,33.91,33.95,33.87,33.89,807721.0,26.9296,26.9613,26.8978,26.9137,807721.0
2016-03-30 13:30:00,33.89,33.95,33.85,33.93,567419.0,26.9137,26.9613,26.8819,26.9454,567419.0
2016-03-30 14:00:00,33.93,33.95,33.86,33.93,994482.0,26.9454,26.9613,26.8899,26.9454,994482.0
2016-03-30 14:30:00,33.93,33.95,33.86,33.89,684074.0,26.9454,26.9613,26.8899,26.9137,684074.0
2016-03-30 15:00:00,33.89,33.92,33.87,33.9,1142631.0,26.9137,26.9375,26.8978,26.9216,1142631.0
2016-03-30 15:30:00,33.9,33.91,33.81,33.83,2615071.0,26.9216,26.9296,26.8501,26.866,2615071.0
2016-03-31 09:30:00,33.89,34.03,33.82,33.93,3595693.0,26.9137,27.0249,26.8581,26.9454,3595693.0
2016-03-31 10:00:00,33.93,34.01,33.89,33.93,1463043.0,26.9454,27.009,26.9137,26.9454,1463043.0
2016-03-31 10:30:00,33.93,33.95,33.89,33.93,1225754.0,26.9454,26.9613,26.9137,26.9454,1225754.0
2016-03-31 11:00:00,33.92,33.99,33.89,33.91,1347434.0,26.9375,26.9931,26.9137,26.9296,1347434.0
2016-03-31 11:30:00,33.92,34.0,33.9,33.98,794069.0,26.9375,27.001,26.9216,26.9852,794069.0
2016-03-31 12:00:00,33.98,34.0,33.95,33.95,514307.0,26.9852,27.001,26.9613,26.9613,514307.0
2016-03-31 12:30:00,33.96,33.96,33.89,33.91,503627.0,26.9693,26.9693,26.9137,26.9296,503627.0
2016-03-31 13:00:00,33.92,33.92,33.88,33.89,296803.0,26.9375,26.9375,26.9057,26.9137,296803.0
2016-03-31 13:30:00,33.89,33.89,33.77,33.79,969670.0,26.9137,26.9137,26.8184,26.8343,969670.0
2016-03-31 14:00:00,33.78,33.82,33.73,33.75,584193.0,26.8263,26.8581,26.7866,26.8025,584193.0
2016-03-31 14:30:00,33.74,33.79,33.72,33.76,747414.0,26.7946,26.8343,26.7787,26.8104,747414.0
2016-03-31 15:00:00,33.76,33.83,33.74,33.81,654881.0,26.8104,26.866,26.7946,26.8501,654881.0
2016-03-31 15:30:00,33.81,33.84,33.69,33.77,2376657.0,26.8501,26.874,26.7548,26.8184,2376657.0
2016-04-01 09:30:00,33.02,33.04,32.84,33.01,3547934.0,26.2228,26.2387,26.0798,26.2148,3547934.0
2016-04-01 10:00:00,33.02,33.33,33.01,33.27,3484925.0,26.2228,26.469,26.2148,26.4213,3484925.0
2016-04-01 10:30:00,33.26,33.38,33.24,33.37,1251712.0,26.4134,26.5087,26.3975,26.5007,1251712.0
2016-04-01 11:00:00,33.38,33.42,33.34,33.37,1008710.0,26.5087,26.5404,26.4769,26.5007,1008710.0
2016-04-01 11:30:00,33.37,33.43,33.36,33.43,716971.0,26.5007,26.5484,26.4928,26.5484,716971.0
2016-04-01 12:00:00,33.43,33.45,33.37,33.39,381363.0,26.5484,26.5643,26.5007,26.5166,381363.0
2016-04-01 12:30:00,33.39,33.44,33.36,33.39,526299.0,26.5166,26.5563,26.4928,26.5166,526299.0
2016-04-01 13:00:00,33.39,33.5,33.39,33.46,675162.0,26.5166,26.604,26.5166,26.5722,675162.0
2016-04-01 13:30:00,33.47,33.55,33.46,33.54,627658.0,26.5801,26.6437,26.5722,26.6357,627658.0
2016-04-01 14:00:00,33.55,33.6,33.52,33.52,617409.0,26.6437,26.6834,26.6198,26.6198,617409.0
2016-04-01 14:30:00,33.53,33.6,33.52,33.55,465735.0,26.6278,26.6834,26.6198,26.6437,465735.0
2016-04-01 15:00:00,33.55,33.6,33.54,33.58,479232.0,26.6437,26.6834,26.6357,26.6675,479232.0
2016-04-01 15:30:00,33.58,33.71,33.57,33.6,2917176.0,26.6675,26.7707,26.6596,26.6834,2917176.0
2016-04-04 09:30:00,33.58,33.66,33.54,33.62,1717149.0,26.6675,26.731,26.6357,26.6993,1717149.0
2016-04-04 10:00:00,33.62,33.68,33.54,33.55,1311277.0,26.6993,26.7469,26.6357,26.6437,1311277.0
2016-04-04 10:30:00,33.54,33.55,33.41,33.41,2501201.0,26.6357,26.6437,26.5325,26.5325,2501201.0
2016-04-04 11:00:00,33.42,33.44,33.4,33.42,531347.0,26.5404,26.5563,26.5245,26.5404,531347.0
2016-04-04 11:30:00,33.42,33.46,33.39,33.41,674332.0,26.5404,26.5722,26.5166,26.5325,674332.0
2016-04-04 12:00:00,33.4,33.47,33.4,33.44,322567.0,26.5245,26.5801,26.5245,26.5563,322567.0
2016-04-04 12:30:00,33.43,33.46,33.41,33.42,460105.0,26.5484,26.5722,26.5325,26.5404,460105.0
2016-04-04 13:00:00,33.41,33.42,33.37,33.38,380267.0,26.5325,26.5404,26.5007,26.5087,380267.0
2016-04-04 13:30:00,33.38,33.38,33.31,33.31,308288.0,26.5087,26.5087,26.4531,26.4531,308288.0
2016-04-04 14:00:00,33.32,33.32,33.21,33.24,643904.0,26.461,26.461,26.3737,26.3975,643904.0
2016-04-04 14:30:00,33.24,33.29,33.23,33.26,305607.0,26.3975,26.4372,26.3895,26.4134,305607.0
2016-04-04 15:00:00,33.26,33.29,33.19,33.2,500070.0,26.4134,26.4372,26.3578,26.3657,500070.0
2016-04-04 15:30:00,33.19,33.22,33.13,33.2,2733538.0,26.3578,26.3816,26.3101,26.3657,2733538.0
2016-04-05 09:30:00,32.65,32.72,32.53,32.64,3259231.0,25.9289,25.9845,25.8336,25.921,3259231.0
2016-04-05 10:00:00,32.65,32.76,32.63,32.75,1968349.0,25.9289,26.0163,25.9131,26.0083,1968349.0
2016-04-05 10:30:00,32.75,32.75,32.61,32.65,1516876.0,26.0083,26.0083,25.8972,25.9289,1516876.0
2016-04-05 11:00:00,32.64,32.72,32.62,32.68,796276.0,25.921,25.9845,25.9051,25.9528,796276.0
2016-04-05 11:30:00,32.68,32.73,32.61,32.63,875093.0,25.9528,25.9925,25.8972,25.9131,875093.0
2016-04-05 12:00:00,32.62,32.67,32.54,32.57,732754.0,25.9051,25.9448,25.8416,25.8654,732754.0
2016-04-05 12:30:00,32.57,32.61,32.46,32.46,1493006.0,25.8654,25.8972,25.778,25.778,1493006.0
2016-04-05 13:00:00,32.47,32.54,32.43,32.53,1069584.0,25.786,25.8416,25.7542,25.8336,1069584.0
2016-04-05 13:30:00,32.53,32.57,32.49,32.55,648174.0,25.8336,25.8654,25.8019,25.8495,648174.0
2016-04-05 14:00:00,32.54,32.56,32.49,32.55,612412.0,25.8416,25.8575,25.8019,25.8495,612412.0
2016-04-05 14:30:00,32.54,32.59,32.51,32.55,740472.0,25.8416,25.8813,25.8178,25.8495,740472.0
2016-04-05 15:00:00,32.55,32.57,32.46,32.48,1078229.0,25.8495,25.8654,25.778,25.7939,1078229.0
2016-04-05 15:30:00,32.48,32.5,32.37,32.43,4161885.0,25.7939,25.8098,25.7066,25.7542,4161885.0
2016-04-06 09:30:00,32.57,32.63,32.51,32.56,2012807.0,25.8654,25.9131,25.8178,25.8575,2012807.0
2016-04-06 10:00:00,32.57,32.61,32.5,32.54,1202549.0,25.8654,25.8972,25.8098,25.8416,1202549.0
2016-04-06 10:30:00,32.54,32.72,32.47,32.72,1137881.0,25.8416,25.9845,25.786,25.9845,1137881.0
2016-04-06 11:00:00,32.72,32.78,32.7,32.78,797537.0,25.9845,26.0322,25.9686,26.0322,797537.0
2016-04-06 11:30:00,32.77,32.92,32.76,32.91,771936.0,26.0242,26.1434,26.0163,26.1354,771936.0
2016-04-06 12:00:00,32.91,32.93,32.81,32.87,468271.0,26.1354,26.1513,26.056,26.1036,468271.0
2016-04-06 12:30:00,32.87,32.91,32.86,32.87,524286.0,26.1036,26.1354,26.0957,26.1036,524286.0
2016-04-06 13:00:00,32.87,32.94,32.87,32.92,470490.0,26.1036,26.1592,26.1036,26.1434,470490.0
2016-04-06 13:30:00,32.92,32.96,32.88,32.89,409183.0,26.1434,26.1751,26.1116,26.1195,409183.0
2016-04-06 14:00:00,32.89,32.93,32.8,32.86,834122.0,26.1195,26.1513,26.0481,26.0957,834122.0
2016-04-06 14:30:00,32.86,32.89,32.79,32.86,724095.0,26.0957,26.1195,26.0401,26.0957,724095.0
2016-04-06 15:00:00,32.86,33.01,32.84,32.95,1244604.0,26.0957,26.2148,26.0798,26.1672,1244604.0
2016-04-06 15:30:00,32.95,33.04,32.91,33.03,3902313.0,26.1672,26.2387,26.1354,26.2307,3902313.0
2016-04-07 09:30:00,32.63,32.69,32.58,32.65,1864953.0,25.9131,25.9607,25.8733,25.9289,1864953.0
2016-04-07 10:00:00,32.65,32.69,32.56,32.56,1346218.0,25.9289,25.9607,25.8575,25.8575,1346218.0
2016-04-07 10:30:00,32.56,32.62,32.52,32.58,1174508.0,25.8575,25.9051,25.8257,25.8733,1174508.0
2016-04-07 11:00:00,32.58,32.59,32.46,32.54,2045876.0,25.8733,25.8813,25.778,25.8416,2045876.0
2016-04-07 11:30:00,32.53,32.56,32.46,32.47,906427.0,25.8336,25.8575,25.778,25.786,906427.0
2016-04-07 12:00:00,32.47,32.51,32.41,32.47,668375.0,25.786,25.8178,25.7383,25.786,668375.0
2016-04-07 12:30:00,32.46,32.52,32.41,32.49,644407.0,25.778,25.8257,25.7383,25.8019,644407.0
2016-04-07 13:00:00,32.49,32.55,32.47,32.49,767531.0,25.8019,25.8495,25.786,25.8019,767531.0
2016-04-07 13:30:00,32.49,32.51,32.36,32.38,1235234.0,25.8019,25.8178,25.6986,25.7145,1235234.0
2016-04-07 14:00:00,32.38,32.38,32.27,32.34,1679516.0,25.7145,25.7145,25.6272,25.6827,1679516.0
2016-04-07 14:30:00,32.35,32.38,32.25,32.26,1145204.0,25.6907,25.7145,25.6113,25.6192,1145204.0
2016-04-07 15:00:00,32.26,32.36,32.25,32.33,972453.0,25.6192,25.6986,25.6113,25.6748,972453.0
2016-04-07 15:30:00,32.33,32.41,32.32,32.41,3285022.0,25.6748,25.7383,25.6669,25.7383,3285022.0
2016-04-08 09:30:00,33.07,33.12,33.01,33.08,2712892.0,26.2625,26.3022,26.2148,26.2704,2712892.0
2016-04-08 10:00:00,33.08,33.12,33.01,33.05,1508751.0,26.2704,26.3022,26.2148,26.2466,1508751.0
2016-04-08 10:30:00,33.05,33.08,32.98,32.98,1146406.0,26.2466,26.2704,26.191,26.191,1146406.0
2016-04-08 11:00:00,32.98,33.02,32.91,32.94,1200136.0,26.191,26.2228,26.1354,26.1592,1200136.0
2016-04-08 11:30:00,32.94,32.97,32.82,32.88,1494944.0,26.1592,26.1831,26.0639,26.1116,1494944.0
2016-04-08 12:00:00,32.87,32.89,32.8,32.8,766579.0,26.1036,26.1195,26.0481,26.0481,766579.0
2016-04-08 12:30:00,32.8,32.94,32.79,32.9,812795.0,26.0481,26.1592,26.0401,26.1275,812795.0
2016-04-08 13:00:00,32.9,32.93,32.82,32.85,836558.0,26.1275,26.1513,26.0639,26.0878,836558.0
2016-04-08 13:30:00,32.84,32.9,32.83,32.9,813615.0,26.0798,26.1275,26.0719,26.1275,813615.0
2016-04-08 14:00:00,32.9,32.92,32.86,32.91,626699.0,26.1275,26.1434,26.0957,26.1354,626699.0
2016-04-08 14:30:00,32.91,32.94,32.81,32.83,1179606.0,26.1354,26.1592,26.056,26.0719,1179606.0
2016-04-08 15:00:00,32.82,32.85,32.76,32.79,940235.0,26.0639,26.0878,26.0163,26.0401,940235.0
2016-04-08 15:30:00,32.78,32.83,32.73,32.82,2810299.0,26.0322,26.0719,25.9925,26.0639,2810299.0
2016-04-11 09:30:00,33.4,33.53,33.36,33.5,2879551.0,26.5245,26.6278,26.4928,26.604,2879551.0
2016-04-11 10:00:00,33.51,33.58,33.48,33.5,2396995.0,26.6119,26.6675,26.5881,26.604,2396995.0
2016-04-11 10:30:00,33.5,33.52,33.35,33.37,1487102.0,26.604,26.6198,26.4848,26.5007,1487102.0
2016-04-11 11:00:00,33.36,33.45,33.34,33.4,1307712.0,26.4928,26.5643,26.4769,26.5245,1307712.0
2016-04-11 11:30:00,33.4,33.42,33.31,33.4,1174762.0,26.5245,26.5404,26.4531,26.5245,1174762.0
2016-04-11 12:00:00,33.4,33.44,33.36,33.39,462432.0,26.5245,26.5563,26.4928,26.5166,462432.0
2016-04-11 12:30:00,33.39,33.42,33.34,33.4,611274.0,26.5166,26.5404,26.4769,26.5245,611274.0
2016-04-11 13:00:00,33.41,33.45,33.37,33.38,444678.0,26.5325,26.5643,26.5007,26.5087,444678.0
2016-04-11 13:30:00,33.38,33.42,33.33,33.36,353443.0,26.5087,26.5404,26.469,26.4928,353443.0
2016-04-11 14:00:00,33.37,33.42,33.34,33.37,692851.0,26.5007,26.5404,26.4769,26.5007,692851.0
2016-04-11 14:30:00,33.36,33.42,33.34,33.4,580449.0,26.4928,26.5404,26.4769,26.5245,580449.0
2016-04-11 15:00:00,33.4,33.4,33.25,33.26,793850.0,26.5245,26.5245,26.4054,26.4134,793850.0
2016-04-11 15:30:00,33.26,33.28,33.18,33.22,2940405.0,26.4134,26.4292,26.3498,26.3816,2940405.0
2016-04-12 09:30:00,33.38,33.44,33.34,33.39,1097804.0,26.5087,26.5563,26.4769,26.5166,1097804.0
2016-04-12 10:00:00,33.39,33.42,33.19,33.23,1590047.0,26.5166,26.5404,26.3578,26.3895,1590047.0
2016-04-12 10:30:00,33.23,33.46,33.21,33.45,1759964.0,26.3895,26.5722,26.3737,26.5643,1759964.0
2016-04-12 11:00:00,33.45,33.61,33.42,33.55,1367142.0,26.5643,26.6913,26.5404,26.6437,1367142.0
2016-04-12 11:30:00,33.56,33.61,33.52,33.55,843746.0,26.6516,26.6913,26.6198,26.6437,843746.0
2016-04-12 12:00:00,33.54,33.6,33.49,33.59,741050.0,26.6357,26.6834,26.596,26.6754,741050.0
2016-04-12 12:30:00,33.59,33.69,33.59,33.66,668398.0,26.6754,26.7548,26.6754,26.731,668398.0
2016-04-12 13:00:00,33.66,33.71,33.64,33.66,767886.0,26.731,26.7707,26.7151,26.731,767886.0
2016-04-12 13:30:00,33.66,33.73,33.63,33.68,563504.0,26.731,26.7866,26.7072,26.7469,563504.0
2016-04-12 14:00:00,33.68,33.77,33.66,33.73,938513.0,26.7469,26.8184,26.731,26.7866,938513.0
2016-04-12 14:30:00,33.73,33.81,33.72,33.79,871489.0,26.7866,26.8501,26.7787,26.8343,871489.0
2016-04-12 15:00:00,33.79,33.87,33.77,33.8,1017766.0,26.8343,26.8978,26.8184,26.8422,1017766.0
2016-04-12 15:30:00,33.8,33.87,33.63,33.68,4686935.0,26.8422,26.8978,26.7072,26.7469,4686935.0
2016-04-13 09:30:00,34.9,35.02,34.83,34.85,6190026.0,27.7158,27.8111,27.6602,27.6761,6190026.0
2016-04-13 10:00:00,34.85,34.95,34.83,34.87,2721791.0,27.6761,27.7555,27.6602,27.6919,2721791.0
2016-04-13 10:30:00,34.88,34.97,34.77,34.89,2377207.0,27.6999,27.7714,27.6125,27.7078,2377207.0
2016-04-13 11:00:00,34.88,34.95,34.86,34.92,2440138.0,27.6999,27.7555,27.684,27.7317,2440138.0
2016-04-13 11:30:00,34.92,35.03,34.92,35.01,2320630.0,27.7317,27.819,27.7317,27.8031,2320630.0
2016-04-13 12:00:00,35.01,35.02,34.85,34.88,1767700.0,27.8031,27.8111,27.6761,27.6999,1767700.0
2016-04-13 12:30:00,34.88,34.88,34.81,34.83,1105236.0,27.6999,27.6999,27.6443,27.6602,1105236.0
2016-04-13 13:00:00,34.83,34.86,34.76,34.84,750504.0,27.6602,27.684,27.6046,27.6681,750504.0
2016-04-13 13:30:00,34.84,34.92,34.8,34.91,587555.0,27.6681,27.7317,27.6364,27.7237,587555.0
2016-04-13 14:00:00,34.91,34.94,34.86,34.86,868480.0,27.7237,27.7475,27.684,27.684,868480.0
2016-04-13 14:30:00,34.86,34.96,34.86,34.94,1457423.0,27.684,27.7634,27.684,27.7475,1457423.0
2016-04-13 15:00:00,34.94,34.98,34.91,34.94,1038540.0,27.7475,27.7793,27.7237,27.7475,1038540.0
2016-04-13 15:30:00,34.94,35.0,34.87,34.98,5917773.0,27.7475,27.7952,27.6919,27.7793,5917773.0
2016-04-14 09:30:00,34.94,34.99,34.85,34.86,2212108.0,27.7475,27.7872,27.6761,27.684,2212108.0
2016-04-14 10:00:00,34.86,34.97,34.86,34.95,950647.0,27.684,27.7714,27.684,27.7555,950647.0
2016-04-14 10:30:00,34.95,35.01,34.94,34.96,914454.0,27.7555,27.8031,27.7475,27.7634,914454.0
2016-04-14 11:00:00,34.96,35.03,34.94,35.0,1224931.0,27.7634,27.819,27.7475,27.7952,1224931.0
2016-04-14 11:30:00,35.0,35.04,34.98,35.01,677388.0,27.7952,27.8269,27.7793,27.8031,677388.0
2016-04-14 12:00:00,35.01,35.01,34.97,34.99,497049.0,27.8031,27.8031,27.7714,27.7872,497049.0
2016-04-14 12:30:00,34.99,35.02,34.94,35.02,529242.0,27.7872,27.8111,27.7475,27.8111,529242.0
2016-04-14 13:00:00,35.02,35.03,34.95,34.95,353776.0,27.8111,27.819,27.7555,27.7555,353776.0
2016-04-14 13:30:00,34.95,34.99,34.91,34.92,350987.0,27.7555,27.7872,27.7237,27.7317,350987.0
2016-04-14 14:00:00,34.92,35.0,34.89,34.94,474528.0,27.7317,27.7952,27.7078,27.7475,474528.0
2016-04-14 14:30:00,34.95,34.96,34.9,34.94,482575.0,27.7555,27.7634,27.7158,27.7475,482575.0
2016-04-14 15:00:00,34.94,34.98,34.93,34.95,837888.0,27.7475,27.7793,27.7396,27.7555,837888.0
2016-04-14 15:30:00,34.95,34.98,34.93,34.94,1919363.0,27.7555,27.7793,27.7396,27.7475,1919363.0
2016-04-15 09:30:00,34.68,34.73,34.62,34.64,1761308.0,27.5411,27.5808,27.4934,27.5093,1761308.0
2016-04-15 10:00:00,34.64,34.66,34.54,34.62,1555759.0,27.5093,27.5252,27.4299,27.4934,1555759.0
2016-04-15 10:30:00,34.62,34.7,34.61,34.65,861489.0,27.4934,27.5569,27.4855,27.5172,861489.0
2016-04-15 11:00:00,34.64,34.72,34.61,34.69,933643.0,27.5093,27.5728,27.4855,27.549,933643.0
2016-04-15 11:30:00,34.69,34.73,34.68,34.72,525256.0,27.549,27.5808,27.5411,27.5728,525256.0
2016-04-15 12:00:00,34.72,34.72,34.66,34.67,487147.0,27.5728,27.5728,27.5252,27.5331,487147.0
2016-04-15 12:30:00,34.67,34.7,34.63,34.63,905344.0,27.5331,27.5569,27.5013,27.5013,905344.0
2016-04-15 13:00:00,34.64,34.66,34.58,34.59,773759.0,27.5093,27.5252,27.4616,27.4696,773759.0
2016-04-15 13:30:00,34.59,34.6,34.53,34.56,750735.0,27.4696,27.4775,27.4219,27.4458,750735.0
2016-04-15 14:00:00,34.57,34.61,34.51,34.55,530963.0,27.4537,27.4855,27.406,27.4378,530963.0
2016-04-15 14:30:00,34.55,34.6,34.54,34.6,413833.0,27.4378,27.4775,27.4299,27.4775,413833.0
2016-04-15 15:00:00,34.6,34.6,34.54,34.55,630797.0,27.4775,27.4775,27.4299,27.4378,630797.0
2016-04-15 15:30:00,34.55,34.56,34.46,34.49,3519686.0,27.4378,27.4458,27.3663,27.3902,3519686.0
2016-04-18 09:30:00,34.43,34.53,34.36,34.51,3995409.0,27.3425,27.4219,27.2869,27.406,3995409.0
2016-04-18 10:00:00,34.51,34.7,34.5,34.7,2413982.0,27.406,27.5569,27.3981,27.5569,2413982.0
2016-04-18 10:30:00,34.7,34.75,34.62,34.69,1620519.0,27.5569,27.5966,27.4934,27.549,1620519.0
2016-04-18 11:00:00,34.68,34.76,34.66,34.75,748993.0,27.5411,27.6046,27.5252,27.5966,748993.0
2016-04-18 11:30:00,34.75,34.81,34.75,34.77,890576.0,27.5966,27.6443,27.5966,27.6125,890576.0
2016-04-18 12:00:00,34.77,34.87,34.77,34.86,544984.0,27.6125,27.6919,27.6125,27.684,544984.0
2016-04-18 12:30:00,34.86,34.89,34.79,34.81,527269.0,27.684,27.7078,27.6284,27.6443,527269.0
2016-04-18 13:00:00,34.8,34.82,34.73,34.76,703846.0,27.6364,27.6522,27.5808,27.6046,703846.0
2016-04-18 13:30:00,34.76,34.79,34.71,34.79,433695.0,27.6046,27.6284,27.5649,27.6284,433695.0
2016-04-18 14:00:00,34.78,34.79,34.74,34.77,443088.0,27.6205,27.6284,27.5887,27.6125,443088.0
2016-04-18 14:30:00,34.77,34.85,34.77,34.82,535813.0,27.6125,27.6761,27.6125,27.6522,535813.0
2016-04-18 15:00:00,34.81,34.82,34.76,34.8,774625.0,27.6443,27.6522,27.6046,27.6364,774625.0
2016-04-18 15:30:00,34.8,34.81,34.7,34.72,2257703.0,27.6364,27.6443,27.5569,27.5728,2257703.0
2016-04-19 09:30:00,34.83,34.95,34.8,34.95,2600845.0,27.6602,27.7555,27.6364,27.7555,2600845.0
2016-04-19 10:00:00,34.95,35.06,34.95,35.02,2352482.0,27.7555,27.8428,27.7555,27.8111,2352482.0
2016-04-19 10:30:00,35.02,35.11,34.99,35.09,1258949.0,27.8111,27.8825,27.7872,27.8667,1258949.0
2016-04-19 11:00:00,35.09,35.13,35.04,35.07,1228534.0,27.8667,27.8984,27.8269,27.8508,1228534.0
2016-04-19 11:30:00,35.07,35.14,34.97,34.98,1269217.0,27.8508,27.9064,27.7714,27.7793,1269217.0
2016-04-19 12:00:00,34.98,35.01,34.89,34.97,1199126.0,27.7793,27.8031,27.7078,27.7714,1199126.0
2016-04-19 12:30:00,34.96,34.97,34.85,34.97,1060068.0,27.7634,27.7714,27.6761,27.7714,1060068.0
2016-04-19 13:00:00,34.97,35.05,34.95,34.99,629694.0,27.7714,27.8349,27.7555,27.7872,629694.0
2016-04-19 13:30:00,34.99,35.04,34.96,35.04,295683.0,27.7872,27.8269,27.7634,27.8269,295683.0
2016-04-19 14:00:00,35.04,35.12,35.04,35.08,457962.0,27.8269,27.8905,27.8269,27.8587,457962.0
2016-04-19 14:30:00,35.08,35.11,35.06,35.06,445701.0,27.8587,27.8825,27.8428,27.8428,445701.0
2016-04-19 15:00:00,35.06,35.16,35.05,35.14,610970.0,27.8428,27.9222,27.8349,27.9064,610970.0
2016-04-19 15:30:00,35.14,35.19,35.08,35.13,2800388.0,27.9064,27.9461,27.8587,27.8984,2800388.0
2016-04-20 09:30:00,34.58,34.65,34.55,34.61,3516287.0,27.4616,27.5172,27.4378,27.4855,3516287.0
2016-04-20 10:00:00,34.61,34.63,34.52,34.52,1941603.0,27.4855,27.5013,27.414,27.414,1941603.0
2016-04-20 10:30:00,34.52,34.58,34.45,34.52,3023575.0,27.414,27.4616,27.3584,27.414,3023575.0
2016-04-20 11:00:00,34.52,34.73,34.5,34.71,1985293.0,27.414,27.5808,27.3981,27.5649,1985293.0
2016-04-20 11:30:00,34.71,34.73,34.68,34.69,1357692.0,27.5649,27.5808,27.5411,27.549,1357692.0
2016-04-20 12:00:00,34.69,34.72,34.67,34.7,356760.0,27.549,27.5728,27.5331,27.5569,356760.0
2016-04-20 12:30:00,34.71,34.79,34.69,34.75,890151.0,27.5649,27.6284,27.549,27.5966,890151.0
2016-04-20 13:00:00,34.74,34.8,34.73,34.79,405342.0,27.5887,27.6364,27.5808,27.6284,405342.0
2016-04-20 13:30:00,34.78,34.81,34.76,34.79,754014.0,27.6205,27.6443,27.6046,27.6284,754014.0
2016-04-20 14:00:00,34.79,34.9,34.78,34.89,1130377.0,27.6284,27.7158,27.6205,27.7078,1130377.0
2016-04-20 14:30:00,34.89,34.98,34.88,34.98,2299174.0,27.7078,27.7793,27.6999,27.7793,2299174.0
2016-04-20 15:00:00,34.98,35.0,34.86,34.87,1434786.0,27.7793,27.7952,27.684,27.6919,1434786.0
2016-04-20 15:30:00,34.87,34.87,34.71,34.73,4636384.0,27.6919,27.6919,27.5649,27.5808,4636384.0
2016-04-21 09:30:00,34.74,34.81,34.41,34.45,4358771.0,27.5887,27.6443,27.3266,27.3584,4358771.0
2016-04-21 10:00:00,34.46,34.61,34.43,34.55,1650889.0,27.3663,27.4855,27.3425,27.4378,1650889.0
2016-04-21 10:30:00,34.55,34.69,34.52,34.65,1345293.0,27.4378,27.549,27.414,27.5172,1345293.0
2016-04-21 11:00:00,34.65,34.71,34.62,34.7,988204.0,27.5172,27.5649,27.4934,27.5569,988204.0
2016-04-21 11:30:00,34.7,34.7,34.57,34.6,1418650.0,27.5569,27.5569,27.4537,27.4775,1418650.0
2016-04-21 12:00:00,34.61,34.63,34.54,34.62,499746.0,27.4855,27.5013,27.4299,27.4934,499746.0
2016-04-21 12:30:00,34.62,34.65,34.57,34.59,516207.0,27.4934,27.5172,27.4537,27.4696,516207.0
2016-04-21 13:00:00,34.59,34.62,34.52,34.52,311382.0,27.4696,27.4934,27.414,27.414,311382.0
2016-04-21 13:30:00,34.52,34.56,34.49,34.52,570862.0,27.414,27.4458,27.3902,27.414,570862.0
2016-04-21 14:00:00,34.51,34.58,34.49,34.54,599366.0,27.406,27.4616,27.3902,27.4299,599366.0
2016-04-21 14:30:00,34.54,34.58,34.5,34.57,860815.0,27.4299,27.4616,27.3981,27.4537,860815.0
2016-04-21 15:00:00,34.57,34.61,34.46,34.47,917633.0,27.4537,27.4855,27.3663,27.3743,917633.0
2016-04-21 15:30:00,34.48,34.52,34.45,34.5,3084866.0,27.3822,27.414,27.3584,27.3981,3084866.0
2016-04-22 09:30:00,34.39,34.66,34.37,34.65,3963057.0,27.3108,27.5252,27.2949,27.5172,3963057.0
2016-04-22 10:00:00,34.66,34.71,34.57,34.59,1576111.0,27.5252,27.5649,27.4537,27.4696,1576111.0
2016-04-22 10:30:00,34.58,34.63,34.42,34.44,1285264.0,27.4616,27.5013,27.3346,27.3505,1285264.0
2016-04-22 11:00:00,34.45,34.49,34.37,34.4,1952988.0,27.3584,27.3902,27.2949,27.3187,1952988.0
2016-04-22 11:30:00,34.4,34.47,34.39,34.43,1599263.0,27.3187,27.3743,27.3108,27.3425,1599263.0
2016-04-22 12:00:00,34.43,34.45,34.22,34.24,2371330.0,27.3425,27.3584,27.1757,27.1916,2371330.0
2016-04-22 12:30:00,34.24,34.31,34.23,34.25,1855627.0,27.1916,27.2472,27.1837,27.1996,1855627.0
2016-04-22 13:00:00,34.25,34.33,34.25,34.27,461339.0,27.1996,27.2631,27.1996,27.2155,461339.0
2016-04-22 13:30:00,34.27,34.4,34.27,34.33,1315861.0,27.2155,27.3187,27.2155,27.2631,1315861.0
2016-04-22 14:00:00,34.34,34.38,34.32,34.35,1561070.0,27.271,27.3028,27.2552,27.279,1561070.0
2016-04-22 14:30:00,34.35,34.35,34.31,34.34,741228.0,27.279,27.279,27.2472,27.271,741228.0
2016-04-22 15:00:00,34.35,34.35,34.3,34.33,862023.0,27.279,27.279,27.2393,27.2631,862023.0
2016-04-22 15:30:00,34.32,34.35,34.3,34.34,2397671.0,27.2552,27.279,27.2393,27.271,2397671.0
2016-04-25 09:30:00,34.01,34.01,33.8,33.9,6401650.0,27.009,27.009,26.8422,26.9216,6401650.0
2016-04-25 10:00:00,33.89,33.96,33.87,33.88,1981336.0,26.9137,26.9693,26.8978,26.9057,1981336.0
2016-04-25 10:30:00,33.88,33.92,33.85,33.89,822249.0,26.9057,26.9375,26.8819,26.9137,822249.0
2016-04-25 11:00:00,33.89,33.95,33.85,33.94,1068496.0,26.9137,26.9613,26.8819,26.9534,1068496.0
2016-04-25 11:30:00,33.95,33.96,33.91,33.94,936930.0,26.9613,26.9693,26.9296,26.9534,936930.0
2016-04-25 12:00:00,33.94,33.97,33.91,33.96,372629.0,26.9534,26.9772,26.9296,26.9693,372629.0
2016-04-25 12:30:00,33.97,34.05,33.93,34.03,565653.0,26.9772,27.0407,26.9454,27.0249,565653.0
2016-04-25 13:00:00,34.03,34.07,34.0,34.04,348498.0,27.0249,27.0566,27.001,27.0328,348498.0
2016-04-25 13:30:00,34.03,34.05,33.97,33.97,452065.0,27.0249,27.0407,26.9772,26.9772,452065.0
2016-04-25 14:00:00,33.98,34.02,33.92,33.97,410169.0,26.9852,27.0169,26.9375,26.9772,410169.0
2016-04-25 14:30:00,33.96,33.98,33.94,33.96,371360.0,26.9693,26.9852,26.9534,26.9693,371360.0
2016-04-25 15:00:00,33.96,33.97,33.86,33.88,1548085.0,26.9693,26.9772,26.8899,26.9057,1548085.0
2016-04-25 15:30:00,33.87,33.96,33.86,33.94,2641225.0,26.8978,26.9693,26.8899,26.9534,2641225.0
2016-04-26 09:30:00,34.03,34.16,34.01,34.15,2093267.0,27.0249,27.1281,27.009,27.1202,2093267.0
2016-04-26 10:00:00,34.15,34.18,33.96,33.97,1789634.0,27.1202,27.144,26.9693,26.9772,1789634.0
2016-04-26 10:30:00,33.97,33.99,33.92,33.95,1070890.0,26.9772,26.9931,26.9375,26.9613,1070890.0
2016-04-26 11:00:00,33.95,34.03,33.92,34.01,1182354.0,26.9613,27.0249,26.9375,27.009,1182354.0
2016-04-26 11:30:00,34.01,34.06,33.98,34.05,807216.0,27.009,27.0487,26.9852,27.0407,807216.0
2016-04-26 12:00:00,34.06,34.09,34.03,34.05,447579.0,27.0487,27.0725,27.0249,27.0407,447579.0
2016-04-26 12:30:00,34.05,34.06,33.98,33.98,308376.0,27.0407,27.0487,26.9852,26.9852,308376.0
2016-04-26 13:00:00,33.98,34.03,33.97,34.01,336360.0,26.9852,27.0249,26.9772,27.009,336360.0
2016-04-26 13:30:00,34.02,34.04,33.99,33.99,961580.0,27.0169,27.0328,26.9931,26.9931,961580.0
2016-04-26 14:00:00,34.0,34.05,33.95,33.99,918707.0,27.001,27.0407,26.9613,26.9931,918707.0
2016-04-26 14:30:00,33.99,34.06,33.97,34.02,392763.0,26.9931,27.0487,26.9772,27.0169,392763.0
2016-04-26 15:00:00,34.02,34.06,34.01,34.04,513589.0,27.0169,27.0487,27.009,27.0328,513589.0
2016-04-26 15:30:00,34.05,34.13,34.04,34.13,1620772.0,27.0407,27.1043,27.0328,27.1043,1620772.0
2016-04-27 09:30:00,33.94,34.12,33.94,34.07,1883506.0,26.9534,27.0963,26.9534,27.0566,1883506.0
2016-04-27 10:00:00,34.07,34.11,34.05,34.09,2388774.0,27.0566,27.0884,27.0407,27.0725,2388774.0
2016-04-27 10:30:00,34.09,34.09,33.98,34.0,1540070.0,27.0725,27.0725,26.9852,27.001,1540070.0
2016-04-27 11:00:00,34.0,34.08,33.99,34.08,876020.0,27.001,27.0646,26.9931,27.0646,876020.0
2016-04-27 11:30:00,34.08,34.16,34.07,34.16,364933.0,27.0646,27.1281,27.0566,27.1281,364933.0
2016-04-27 12:00:00,34.16,34.2,34.13,34.19,427917.0,27.1281,27.1599,27.1043,27.1519,427917.0
2016-04-27 12:30:00,34.19,34.2,34.16,34.18,308452.0,27.1519,27.1599,27.1281,27.144,308452.0
2016-04-27 13:00:00,34.17,34.2,34.15,34.18,348378.0,27.136,27.1599,27.1202,27.144,348378.0
2016-04-27 13:30:00,34.18,34.33,34.15,34.23,852122.0,27.144,27.2631,27.1202,27.1837,852122.0
2016-04-27 14:00:00,34.21,34.44,34.0,34.37,2009908.0,27.1678,27.3505,27.001,27.2949,2009908.0
2016-04-27 14:30:00,34.37,34.4,34.3,34.36,1219857.0,27.2949,27.3187,27.2393,27.2869,1219857.0
2016-04-27 15:00:00,34.36,34.46,34.35,34.44,1036378.0,27.2869,27.3663,27.279,27.3505,1036378.0
2016-04-27 15:30:00,34.44,34.49,34.37,34.4,2993076.0,27.3505,27.3902,27.2949,27.3187,2993076.0
2016-04-28 09:30:00,34.14,34.23,34.05,34.21,2600515.0,27.1122,27.1837,27.0407,27.1678,2600515.0
2016-04-28 10:00:00,34.21,34.25,34.17,34.19,1343382.0,27.1678,27.1996,27.136,27.1519,1343382.0
2016-04-28 10:30:00,34.2,34.3,34.17,34.29,1598180.0,27.1599,27.2393,27.136,27.2313,1598180.0
2016-04-28 11:00:00,34.29,34.42,34.28,34.39,1836034.0,27.2313,27.3346,27.2234,27.3108,1836034.0
2016-04-28 11:30:00,34.4,34.42,34.33,34.33,821517.0,27.3187,27.3346,27.2631,27.2631,821517.0
2016-04-28 12:00:00,34.34,34.37,34.27,34.28,487848.0,27.271,27.2949,27.2155,27.2234,487848.0
2016-04-28 12:30:00,34.29,34.35,34.27,34.33,507616.0,27.2313,27.279,27.2155,27.2631,507616.0
2016-04-28 13:00:00,34.33,34.34,34.29,34.34,430032.0,27.2631,27.271,27.2313,27.271,430032.0
2016-04-28 13:30:00,34.34,34.42,34.33,34.41,410267.0,27.271,27.3346,27.2631,27.3266,410267.0
2016-04-28 14:00:00,34.4,34.43,34.35,34.4,626096.0,27.3187,27.3425,27.279,27.3187,626096.0
2016-04-28 14:30:00,34.4,34.4,34.27,34.3,678838.0,27.3187,27.3187,27.2155,27.2393,678838.0
2016-04-28 15:00:00,34.3,34.3,34.01,34.02,1647336.0,27.2393,27.2393,27.009,27.0169,1647336.0
2016-04-28 15:30:00,34.01,34.15,34.01,34.07,3269238.0,27.009,27.1202,27.009,27.0566,3269238.0
2016-04-29 09:30:00,33.67,33.78,33.51,33.52,3214341.0,26.739,26.8263,26.6119,26.6198,3214341.0
2016-04-29 10:00:00,33.52,33.56,33.42,33.55,3102978.0,26.6198,26.6516,26.5404,26.6437,3102978.0
2016-04-29 10:30:00,33.55,33.69,33.49,33.53,1658759.0,26.6437,26.7548,26.596,26.6278,1658759.0
2016-04-29 11:00:00,33.54,33.6,33.44,33.45,1124840.0,26.6357,26.6834,26.5563,26.5643,1124840.0
2016-04-29 11:30:00,33.45,33.47,33.33,33.45,1157625.0,26.5643,26.5801,26.469,26.5643,1157625.0
2016-04-29 12:00:00,33.44,33.5,33.41,33.48,997452.0,26.5563,26.604,26.5325,26.5881,997452.0
2016-04-29 12:30:00,33.48,33.54,33.45,33.48,505198.0,26.5881,26.6357,26.5643,26.5881,505198.0
2016-04-29 13:00:00,33.47,33.56,33.45,33.5,441796.0,26.5801,26.6516,26.5643,26.604,441796.0
2016-04-29 13:30:00,33.51,33.51,33.37,33.39,934726.0,26.6119,26.6119,26.5007,26.5166,934726.0
2016-04-29 14:00:00,33.39,33.43,33.3,33.38,992014.0,26.5166,26.5484,26.4451,26.5087,992014.0
2016-04-29 14:30:00,33.38,33.42,33.31,33.35,728513.0,26.5087,26.5404,26.4531,26.4848,728513.0
2016-04-29 15:00:00,33.35,33.49,33.33,33.43,1264120.0,26.4848,26.596,26.469,26.5484,1264120.0
2016-04-29 15:30:00,33.44,33.64,33.43,33.54,3891190.0,26.5563,26.7151,26.5484,26.6357,3891190.0
2016-05-02 09:30:00,33.68,33.68,33.42,33.44,2506859.0,26.7469,26.7469,26.5404,26.5563,2506859.0
2016-05-02 10:00:00,33.43,33.5,33.35,33.45,1543038.0,26.5484,26.604,26.4848,26.5643,1543038.0
2016-05-02 10:30:00,33.45,33.48,33.38,33.43,1027580.0,26.5643,26.5881,26.5087,26.5484,1027580.0
2016-05-02 11:00:00,33.43,33.52,33.4,33.46,821876.0,26.5484,26.6198,26.5245,26.5722,821876.0
2016-05-02 11:30:00,33.47,33.49,33.39,33.43,882688.0,26.5801,26.596,26.5166,26.5484,882688.0
2016-05-02 12:00:00,33.42,33.46,33.31,33.34,2263388.0,26.5404,26.5722,26.4531,26.4769,2263388.0
2016-05-02 12:30:00,33.34,33.39,33.31,33.38,449702.0,26.4769,26.5166,26.4531,26.5087,449702.0
2016-05-02 13:00:00,33.39,33.45,33.36,33.45,649346.0,26.5166,26.5643,26.4928,26.5643,649346.0
2016-05-02 13:30:00,33.45,33.46,33.38,33.39,488053.0,26.5643,26.5722,26.5087,26.5166,488053.0
2016-05-02 14:00:00,33.39,33.46,33.39,33.44,718661.0,26.5166,26.5722,26.5166,26.5563,718661.0
2016-05-02 14:30:00,33.44,33.48,33.42,33.46,483967.0,26.5563,26.5881,26.5404,26.5722,483967.0
2016-05-02 15:00:00,33.46,33.5,33.45,33.47,635887.0,26.5722,26.604,26.5643,26.5801,635887.0
2016-05-02 15:30:00,33.47,33.56,33.45,33.47,2372252.0,26.5801,26.6516,26.5643,26.5801,2372252.0
2016-05-03 09:30:00,32.96,33.01,32.76,32.78,5494844.0,26.1751,26.2148,26.0163,26.0322,5494844.0
2016-05-03 10:00:00,32.79,32.81,32.66,32.78,2420751.0,26.0401,26.056,25.9369,26.0322,2420751.0
2016-05-03 10:30:00,32.79,32.8,32.69,32.72,2061844.0,26.0401,26.0481,25.9607,25.9845,2061844.0
2016-05-03 11:00:00,32.73,32.8,32.71,32.77,1083173.0,25.9925,26.0481,25.9766,26.0242,1083173.0
2016-05-03 11:30:00,32.77,32.88,32.75,32.84,1295309.0,26.0242,26.1116,26.0083,26.0798,1295309.0
2016-05-03 12:00:00,32.84,32.88,32.72,32.74,972732.0,26.0798,26.1116,25.9845,26.0004,972732.0
2016-05-03 12:30:00,32.74,32.77,32.71,32.72,1258770.0,26.0004,26.0242,25.9766,25.9845,1258770.0
2016-05-03 13:00:00,32.72,32.81,32.7,32.8,1142791.0,25.9845,26.056,25.9686,26.0481,1142791.0
2016-05-03 13:30:00,32.8,32.86,32.78,32.82,1076965.0,26.0481,26.0957,26.0322,26.0639,1076965.0
2016-05-03 14:00:00,32.82,32.83,32.69,32.73,953291.0,26.0639,26.0719,25.9607,25.9925,953291.0
2016-05-03 14:30:00,32.73,32.78,32.67,32.7,936212.0,25.9925,26.0322,25.9448,25.9686,936212.0
2016-05-03 15:00:00,32.71,32.73,32.65,32.66,1121390.0,25.9766,25.9925,25.9289,25.9369,1121390.0
2016-05-03 15:30:00,32.66,32.7,32.61,32.66,5070327.0,25.9369,25.9686,25.8972,25.9369,5070327.0
2016-05-04 09:30:00,32.44,32.5,32.33,32.5,4767522.0,25.7622,25.8098,25.6748,25.8098,4767522.0
2016-05-04 10:00:00,32.5,32.57,32.43,32.52,2307111.0,25.8098,25.8654,25.7542,25.8257,2307111.0
2016-05-04 10:30:00,32.51,32.53,32.35,32.39,1938369.0,25.8178,25.8336,25.6907,25.7225,1938369.0
2016-05-04 11:00:00,32.38,32.46,32.29,32.3,2649046.0,25.7145,25.778,25.643,25.651,2649046.0
2016-05-04 11:30:00,32.3,32.34,32.27,32.29,1892697.0,25.651,25.6827,25.6272,25.643,1892697.0
2016-05-04 12:00:00,32.29,32.39,32.27,32.35,1110931.0,25.643,25.7225,25.6272,25.6907,1110931.0
2016-05-04 12:30:00,32.34,32.35,32.27,32.27,716446.0,25.6827,25.6907,25.6272,25.6272,716446.0
2016-05-04 13:00:00,32.28,32.28,32.21,32.28,1297983.0,25.6351,25.6351,25.5795,25.6351,1297983.0
2016-05-04 13:30:00,32.27,32.31,32.18,32.19,1283059.0,25.6272,25.6589,25.5557,25.5636,1283059.0
2016-05-04 14:00:00,32.19,32.22,32.13,32.21,1753613.0,25.5636,25.5875,25.516,25.5795,1753613.0
2016-05-04 14:30:00,32.21,32.22,32.15,32.22,919713.0,25.5795,25.5875,25.5319,25.5875,919713.0
2016-05-04 15:00:00,32.22,32.28,32.18,32.24,1470351.0,25.5875,25.6351,25.5557,25.6033,1470351.0
2016-05-04 15:30:00,32.24,32.32,32.21,32.24,3579893.0,25.6033,25.6669,25.5795,25.6033,3579893.0
2016-05-05 09:30:00,32.54,32.58,32.43,32.46,4608622.0,25.8416,25.8733,25.7542,25.778,4608622.0
2016-05-05 10:00:00,32.45,32.6,32.43,32.48,2654392.0,25.7701,25.8892,25.7542,25.7939,2654392.0
2016-05-05 10:30:00,32.48,32.5,32.42,32.47,1317821.0,25.7939,25.8098,25.7463,25.786,1317821.0
2016-05-05 11:00:00,32.47,32.49,32.37,32.4,983336.0,25.786,25.8019,25.7066,25.7304,983336.0
2016-05-05 11:30:00,32.39,32.46,32.38,32.42,743802.0,25.7225,25.778,25.7145,25.7463,743802.0
2016-05-05 12:00:00,32.42,32.45,32.37,32.38,620890.0,25.7463,25.7701,25.7066,25.7145,620890.0
2016-05-05 12:30:00,32.38,32.41,32.32,32.39,630202.0,25.7145,25.7383,25.6669,25.7225,630202.0
2016-05-05 13:00:00,32.38,32.38,32.2,32.22,1343475.0,25.7145,25.7145,25.5716,25.5875,1343475.0
2016-05-05 13:30:00,32.22,32.28,32.2,32.27,954196.0,25.5875,25.6351,25.5716,25.6272,954196.0
2016-05-05 14:00:00,32.27,32.33,32.23,32.29,1043751.0,25.6272,25.6748,25.5954,25.643,1043751.0
2016-05-05 14:30:00,32.29,32.32,32.24,32.25,663549.0,25.643,25.6669,25.6033,25.6113,663549.0
2016-05-05 15:00:00,32.25,32.31,32.22,32.3,1181067.0,25.6113,25.6589,25.5875,25.651,1181067.0
2016-05-05 15:30:00,32.29,32.34,32.27,32.31,2140802.0,25.643,25.6827,25.6272,25.6589,2140802.0
2016-05-06 09:30:00,31.96,32.2,31.94,32.16,3406373.0,25.381,25.5716,25.3651,25.5398,3406373.0
2016-05-06 10:00:00,32.16,32.28,32.14,32.19,1710117.0,25.5398,25.6351,25.5239,25.5636,1710117.0
2016-05-06 10:30:00,32.2,32.22,31.96,32.01,3126777.0,25.5716,25.5875,25.381,25.4207,3126777.0
2016-05-06 11:00:00,32.01,32.22,32.0,32.21,1395064.0,25.4207,25.5875,25.4127,25.5795,1395064.0
2016-05-06 11:30:00,32.21,32.22,32.1,32.12,1313012.0,25.5795,25.5875,25.4922,25.508,1313012.0
2016-05-06 12:00:00,32.12,32.16,32.06,32.07,848792.0,25.508,25.5398,25.4604,25.4683,848792.0
2016-05-06 12:30:00,32.07,32.16,32.05,32.15,661702.0,25.4683,25.5398,25.4524,25.5319,661702.0
2016-05-06 13:00:00,32.15,32.2,32.14,32.18,562676.0,25.5319,25.5716,25.5239,25.5557,562676.0
2016-05-06 13:30:00,32.18,32.26,32.16,32.25,608196.0,25.5557,25.6192,25.5398,25.6113,608196.0
2016-05-06 14:00:00,32.25,32.29,32.23,32.24,908772.0,25.6113,25.643,25.5954,25.6033,908772.0
2016-05-06 14:30:00,32.25,32.28,32.21,32.23,524372.0,25.6113,25.6351,25.5795,25.5954,524372.0
2016-05-06 15:00:00,32.23,32.27,32.21,32.22,611282.0,25.5954,25.6272,25.5795,25.5875,611282.0
2016-05-06 15:30:00,32.21,32.22,32.1,32.13,3371554.0,25.5795,25.5875,25.4922,25.516,3371554.0
2016-05-09 09:30:00,31.97,32.03,31.86,31.91,3929485.0,25.3889,25.4366,25.3016,25.3413,3929485.0
2016-05-09 10:00:00,31.91,31.93,31.7,31.73,3939104.0,25.3413,25.3571,25.1745,25.1983,3939104.0
2016-05-09 10:30:00,31.73,31.77,31.7,31.72,2810535.0,25.1983,25.2301,25.1745,25.1904,2810535.0
2016-05-09 11:00:00,31.71,31.76,31.63,31.68,2756402.0,25.1824,25.2221,25.1189,25.1586,2756402.0
2016-05-09 11:30:00,31.68,31.76,31.67,31.73,2177954.0,25.1586,25.2221,25.1507,25.1983,2177954.0
2016-05-09 12:00:00,31.73,31.78,31.69,31.76,960704.0,25.1983,25.238,25.1666,25.2221,960704.0
2016-05-09 12:30:00,31.76,31.76,31.7,31.73,541481.0,25.2221,25.2221,25.1745,25.1983,541481.0
2016-05-09 13:00:00,31.72,31.75,31.69,31.71,965759.0,25.1904,25.2142,25.1666,25.1824,965759.0
2016-05-09 13:30:00,31.71,31.73,31.65,31.65,809415.0,25.1824,25.1983,25.1348,25.1348,809415.0
2016-05-09 14:00:00,31.65,31.7,31.63,31.68,937595.0,25.1348,25.1745,25.1189,25.1586,937595.0
2016-05-09 14:30:00,31.68,31.73,31.66,31.73,684603.0,25.1586,25.1983,25.1427,25.1983,684603.0
2016-05-09 15:00:00,31.73,31.74,31.65,31.66,960704.0,25.1983,25.2063,25.1348,25.1427,960704.0
2016-05-09 15:30:00,31.66,31.67,31.62,31.65,5475432.0,25.1427,25.1507,25.111,25.1348,5475432.0
2016-05-10 09:30:00,31.86,32.13,31.86,32.08,2268161.0,25.3016,25.516,25.3016,25.4763,2268161.0
2016-05-10 10:00:00,32.08,32.13,32.01,32.08,1277931.0,25.4763,25.516,25.4207,25.4763,1277931.0
2016-05-10 10:30:00,32.08,32.21,32.06,32.16,2208379.0,25.4763,25.5795,25.4604,25.5398,2208379.0
2016-05-10 11:00:00,32.16,32.16,32.05,32.08,1176234.0,25.5398,25.5398,25.4524,25.4763,1176234.0
2016-05-10 11:30:00,32.08,32.17,32.07,32.14,790800.0,25.4763,25.5477,25.4683,25.5239,790800.0
2016-05-10 12:00:00,32.14,32.23,32.14,32.23,666000.0,25.5239,25.5954,25.5239,25.5954,666000.0
2016-05-10 12:30:00,32.23,32.23,32.15,32.15,641168.0,25.5954,25.5954,25.5319,25.5319,641168.0
2016-05-10 13:00:00,32.16,32.18,32.12,32.13,466329.0,25.5398,25.5557,25.508,25.516,466329.0
2016-05-10 13:30:00,32.13,32.22,32.13,32.2,606911.0,25.516,25.5875,25.516,25.5716,606911.0
2016-05-10 14:00:00,32.2,32.26,32.19,32.26,439206.0,25.5716,25.6192,25.5636,25.6192,439206.0
2016-05-10 14:30:00,32.26,32.3,32.25,32.27,736271.0,25.6192,25.651,25.6113,25.6272,736271.0
2016-05-10 15:00:00,32.27,32.3,32.25,32.27,956168.0,25.6272,25.651,25.6113,25.6272,956168.0
2016-05-10 15:30:00,32.27,32.35,32.25,32.33,5371454.0,25.6272,25.6907,25.6113,25.6748,5371454.0
2016-05-11 09:30:00,31.93,32.02,31.87,31.88,2675977.0,25.3571,25.4286,25.3095,25.3174,2675977.0
2016-05-11 10:00:00,31.88,31.93,31.81,31.93,1680432.0,25.3174,25.3571,25.2618,25.3571,1680432.0
2016-05-11 10:30:00,31.93,32.05,31.92,32.02,2245936.0,25.3571,25.4524,25.3492,25.4286,2245936.0
2016-05-11 11:00:00,32.01,32.06,31.88,32.02,1182467.0,25.4207,25.4604,25.3174,25.4286,1182467.0
2016-05-11 11:30:00,32.02,32.12,32.0,32.08,1403716.0,25.4286,25.508,25.4127,25.4763,1403716.0
2016-05-11 12:00:00,32.08,32.14,32.06,32.12,1032496.0,25.4763,25.5239,25.4604,25.508,1032496.0
2016-05-11 12:30:00,32.11,32.11,32.04,32.07,458990.0,25.5001,25.5001,25.4445,25.4683,458990.0
2016-05-11 13:00:00,32.06,32.1,32.02,32.05,566721.0,25.4604,25.4922,25.4286,25.4524,566721.0
2016-05-11 13:30:00,32.05,32.08,32.03,32.05,573421.0,25.4524,25.4763,25.4366,25.4524,573421.0
2016-05-11 14:00:00,32.05,32.06,31.93,31.98,1573753.0,25.4524,25.4604,25.3571,25.3969,1573753.0
2016-05-11 14:30:00,31.98,31.99,31.91,31.95,614347.0,25.3969,25.4048,25.3413,25.373,614347.0
2016-05-11 15:00:00,31.94,31.96,31.87,31.9,902181.0,25.3651,25.381,25.3095,25.3333,902181.0
2016-05-11 15:30:00,31.9,31.92,31.81,31.81,4680372.0,25.3333,25.3492,25.2618,25.2618,4680372.0
2016-05-12 09:30:00,32.06,32.13,31.9,31.91,2050768.0,25.4604,25.516,25.3333,25.3413,2050768.0
2016-05-12 10:00:00,31.91,31.98,31.85,31.89,1190258.0,25.3413,25.3969,25.2936,25.3254,1190258.0
2016-05-12 10:30:00,31.89,31.93,31.81,31.84,938892.0,25.3254,25.3571,25.2618,25.2857,938892.0
2016-05-12 11:00:00,31.84,31.85,31.72,31.77,1410128.0,25.2857,25.2936,25.1904,25.2301,1410128.0
2016-05-12 11:30:00,31.77,31.84,31.7,31.71,1974999.0,25.2301,25.2857,25.1745,25.1824,1974999.0
2016-05-12 12:00:00,31.71,31.82,31.67,31.77,1412664.0,25.1824,25.2698,25.1507,25.2301,1412664.0
2016-05-12 12:30:00,31.77,31.86,31.72,31.85,1034319.0,25.2301,25.3016,25.1904,25.2936,1034319.0
2016-05-12 13:00:00,31.85,31.87,31.77,31.78,772260.0,25.2936,25.3095,25.2301,25.238,772260.0
2016-05-12 13:30:00,31.77,31.84,31.7,31.84,715495.0,25.2301,25.2857,25.1745,25.2857,715495.0
2016-05-12 14:00:00,31.84,31.94,31.82,31.91,1056362.0,25.2857,25.3651,25.2698,25.3413,1056362.0
2016-05-12 14:30:00,31.9,31.94,31.84,31.89,706109.0,25.3333,25.3651,25.2857,25.3254,706109.0
2016-05-12 15:00:00,31.89,31.89,31.83,31.86,820450.0,25.3254,25.3254,25.2777,25.3016,820450.0
2016-05-12 15:30:00,31.85,31.86,31.74,31.76,3674344.0,25.2936,25.3016,25.2063,25.2221,3674344.0
2016-05-13 09:30:00,31.52,31.63,31.46,31.47,2184105.0,25.0315,25.1189,24.9839,24.9918,2184105.0
2016-05-13 10:00:00,31.47,31.5,31.41,31.43,2084870.0,24.9918,25.0157,24.9442,24.9601,2084870.0
2016-05-13 10:30:00,31.43,31.43,31.31,31.37,2183559.0,24.9601,24.9601,24.8648,24.9124,2183559.0
2016-05-13 11:00:00,31.37,31.51,31.37,31.5,1539771.0,24.9124,25.0236,24.9124,25.0157,1539771.0
2016-05-13 11:30:00,31.5,31.51,31.4,31.4,1182467.0,25.0157,25.0236,24.9362,24.9362,1182467.0
2016-05-13 12:00:00,31.4,31.42,31.35,31.39,1120139.0,24.9362,24.9521,24.8965,24.9283,1120139.0
2016-05-13 12:30:00,31.39,31.44,31.28,31.28,1713857.0,24.9283,24.968,24.841,24.841,1713857.0
2016-05-13 13:00:00,31.28,31.3,31.13,31.13,2677176.0,24.841,24.8568,24.7218,24.7218,2677176.0
2016-05-13 13:30:00,31.14,31.15,31.05,31.15,2261164.0,24.7298,24.7377,24.6583,24.7377,2261164.0
2016-05-13 14:00:00,31.14,31.19,31.09,31.12,1239951.0,24.7298,24.7695,24.6901,24.7139,1239951.0
2016-05-13 14:30:00,31.12,31.13,31.07,31.12,1396465.0,24.7139,24.7218,24.6742,24.7139,1396465.0
2016-05-13 15:00:00,31.12,31.18,31.08,31.17,1858956.0,24.7139,24.7615,24.6821,24.7536,1858956.0
2016-05-13 15:30:00,31.17,31.23,31.15,31.21,5974283.0,24.7536,24.8012,24.7377,24.7854,5974283.0
2016-05-16 09:30:00,31.65,31.89,31.64,31.82,4016390.0,25.1348,25.3254,25.1268,25.2698,4016390.0
2016-05-16 10:00:00,31.82,31.89,31.78,31.82,1844840.0,25.2698,25.3254,25.238,25.2698,1844840.0
2016-05-16 10:30:00,31.82,31.87,31.77,31.86,1579132.0,25.2698,25.3095,25.2301,25.3016,1579132.0
2016-05-16 11:00:00,31.86,31.9,31.82,31.85,1123120.0,25.3016,25.3333,25.2698,25.2936,1123120.0
2016-05-16 11:30:00,31.85,31.99,31.84,31.97,870510.0,25.2936,25.4048,25.2857,25.3889,870510.0
2016-05-16 12:00:00,31.97,31.97,31.83,31.83,1771759.0,25.3889,25.3889,25.2777,25.2777,1771759.0
2016-05-16 12:30:00,31.83,31.9,31.82,31.87,794651.0,25.2777,25.3333,25.2698,25.3095,794651.0
2016-05-16 13:00:00,31.88,31.9,31.85,31.89,385828.0,25.3174,25.3333,25.2936,25.3254,385828.0
2016-05-16 13:30:00,31.89,31.91,31.85,31.88,600452.0,25.3254,25.3413,25.2936,25.3174,600452.0
2016-05-16 14:00:00,31.88,31.97,31.87,31.95,645129.0,25.3174,25.3889,25.3095,25.373,645129.0
2016-05-16 14:30:00,31.95,31.96,31.9,31.92,747848.0,25.373,25.381,25.3333,25.3492,747848.0
2016-05-16 15:00:00,31.92,31.93,31.87,31.88,900200.0,25.3492,25.3571,25.3095,25.3174,900200.0
2016-05-16 15:30:00,31.89,31.89,31.79,31.84,3663765.0,25.3254,25.3254,25.246,25.2857,3663765.0
2016-05-17 09:30:00,31.79,31.83,31.67,31.78,3581444.0,25.246,25.2777,25.1507,25.238,3581444.0
2016-05-17 10:00:00,31.78,31.81,31.69,31.72,1487480.0,25.238,25.2618,25.1666,25.1904,1487480.0
2016-05-17 10:30:00,31.72,31.92,31.68,31.89,3796698.0,25.1904,25.3492,25.1586,25.3254,3796698.0
2016-05-17 11:00:00,31.88,31.9,31.78,31.79,1286709.0,25.3174,25.3333,25.238,25.246,1286709.0
2016-05-17 11:30:00,31.79,31.87,31.78,31.86,725068.0,25.246,25.3095,25.238,25.3016,725068.0
2016-05-17 12:00:00,31.85,31.86,31.72,31.76,999725.0,25.2936,25.3016,25.1904,25.2221,999725.0
2016-05-17 12:30:00,31.75,31.76,31.7,31.74,734810.0,25.2142,25.2221,25.1745,25.2063,734810.0
2016-05-17 13:00:00,31.74,31.78,31.7,31.77,759992.0,25.2063,25.238,25.1745,25.2301,759992.0
2016-05-17 13:30:00,31.77,31.8,31.68,31.68,859363.0,25.2301,25.2539,25.1586,25.1586,859363.0
2016-05-17 14:00:00,31.68,31.69,31.55,31.61,1916362.0,25.1586,25.1666,25.0554,25.103,1916362.0
2016-05-17 14:30:00,31.6,31.65,31.57,31.65,1316815.0,25.0951,25.1348,25.0713,25.1348,1316815.0
2016-05-17 15:00:00,31.65,31.71,31.56,31.6,1422202.0,25.1348,25.1824,25.0633,25.0951,1422202.0
2016-05-17 15:30:00,31.6,31.68,31.58,31.65,3456640.0,25.0951,25.1586,25.0792,25.1348,3456640.0
2016-05-18 09:30:00,31.5,31.61,31.47,31.61,2425389.0,25.0157,25.103,24.9918,25.103,2425389.0
2016-05-18 10:00:00,31.6,31.78,31.57,31.75,2630715.0,25.0951,25.238,25.0713,25.2142,2630715.0
2016-05-18 10:30:00,31.75,31.76,31.61,31.62,1583989.0,25.2142,25.2221,25.103,25.111,1583989.0
2016-05-18 11:00:00,31.62,31.74,31.62,31.73,856061.0,25.111,25.2063,25.111,25.1983,856061.0
2016-05-18 11:30:00,31.73,31.77,31.69,31.7,789313.0,25.1983,25.2301,25.1666,25.1745,789313.0
2016-05-18 12:00:00,31.7,31.7,31.61,31.63,828051.0,25.1745,25.1745,25.103,25.1189,828051.0
2016-05-18 12:30:00,31.63,31.71,31.62,31.71,529852.0,25.1189,25.1824,25.111,25.1824,529852.0
2016-05-18 13:00:00,31.71,31.76,31.7,31.75,534190.0,25.1824,25.2221,25.1745,25.2142,534190.0
2016-05-18 13:30:00,31.75,31.88,31.74,31.82,1861659.0,25.2142,25.3174,25.2063,25.2698,1861659.0
2016-05-18 14:00:00,31.82,31.82,31.31,31.32,6697394.0,25.2698,25.2698,24.8648,24.8727,6697394.0
2016-05-18 14:30:00,31.31,31.51,31.26,31.48,1338270.0,24.8648,25.0236,24.8251,24.9998,1338270.0
2016-05-18 15:00:00,31.47,31.55,31.31,31.34,1893695.0,24.9918,25.0554,24.8648,24.8886,1893695.0
2016-05-18 15:30:00,31.34,31.46,31.3,31.42,4088869.0,24.8886,24.9839,24.8568,24.9521,4088869.0
2016-05-19 09:30:00,31.26,31.33,31.08,31.09,2738387.0,24.8251,24.8807,24.6821,24.6901,2738387.0
2016-05-19 10:00:00,31.09,31.16,31.06,31.14,1871252.0,24.6901,24.7457,24.6662,24.7298,1871252.0
2016-05-19 10:30:00,31.14,31.21,31.1,31.1,2224658.0,24.7298,24.7854,24.698,24.698,2224658.0
2016-05-19 11:00:00,31.11,31.17,31.06,31.13,3014843.0,24.7059,24.7536,24.6662,24.7218,3014843.0
2016-05-19 11:30:00,31.13,31.15,31.06,31.13,1177016.0,24.7218,24.7377,24.6662,24.7218,1177016.0
2016-05-19 12:00:00,31.13,31.21,31.11,31.14,1513586.0,24.7218,24.7854,24.7059,24.7298,1513586.0
2016-05-19 12:30:00,31.13,31.18,31.06,31.08,1074956.0,24.7218,24.7615,24.6662,24.6821,1074956.0
2016-05-19 13:00:00,31.08,31.13,31.05,31.1,828095.0,24.6821,24.7218,24.6583,24.698,828095.0
2016-05-19 13:30:00,31.1,31.2,31.09,31.09,1594254.0,24.698,24.7774,24.6901,24.6901,1594254.0
2016-05-19 14:00:00,31.09,31.16,31.09,31.14,944356.0,24.6901,24.7457,24.6901,24.7298,944356.0
2016-05-19 14:30:00,31.15,31.15,31.04,31.06,1613529.0,24.7377,24.7377,24.6504,24.6662,1613529.0
2016-05-19 15:00:00,31.05,31.21,31.05,31.17,1005986.0,24.6583,24.7854,24.6583,24.7536,1005986.0
2016-05-19 15:30:00,31.16,31.22,31.13,31.19,3319899.0,24.7457,24.7933,24.7218,24.7695,3319899.0
2016-05-20 09:30:00,31.58,31.7,31.55,31.68,2213326.0,25.0792,25.1745,25.0554,25.1586,2213326.0
2016-05-20 10:00:00,31.68,31.73,31.62,31.63,1801046.0,25.1586,25.1983,25.111,25.1189,1801046.0
2016-05-20 10:30:00,31.63,31.7,31.62,31.67,890016.0,25.1189,25.1745,25.111,25.1507,890016.0
2016-05-20 11:00:00,31.67,31.77,31.65,31.75,1141267.0,25.1507,25.2301,25.1348,25.2142,1141267.0
2016-05-20 11:30:00,31.75,31.76,31.67,31.69,1195670.0,25.2142,25.2221,25.1507,25.1666,1195670.0
2016-05-20 12:00:00,31.69,31.73,31.66,31.72,553768.0,25.1666,25.1983,25.1427,25.1904,553768.0
2016-05-20 12:30:00,31.71,31.73,31.68,31.72,408826.0,25.1824,25.1983,25.1586,25.1904,408826.0
2016-05-20 13:00:00,31.72,31.73,31.68,31.68,292457.0,25.1904,25.1983,25.1586,25.1586,292457.0
2016-05-20 13:30:00,31.68,31.68,31.63,31.66,955957.0,25.1586,25.1586,25.1189,25.1427,955957.0
2016-05-20 14:00:00,31.66,31.73,31.65,31.73,502942.0,25.1427,25.1983,25.1348,25.1983,502942.0
2016-05-20 14:30:00,31.73,31.73,31.62,31.64,437974.0,25.1983,25.1983,25.111,25.1268,437974.0
2016-05-20 15:00:00,31.64,31.67,31.59,31.63,932518.0,25.1268,25.1507,25.0871,25.1189,932518.0
2016-05-20 15:30:00,31.62,31.64,31.6,31.64,2837368.0,25.111,25.1268,25.0951,25.1268,2837368.0
2016-05-23 09:30:00,31.61,31.74,31.59,31.71,4669801.0,25.103,25.2063,25.0871,25.1824,4669801.0
2016-05-23 10:00:00,31.71,31.78,31.7,31.72,960174.0,25.1824,25.238,25.1745,25.1904,960174.0
2016-05-23 10:30:00,31.72,31.74,31.65,31.66,913318.0,25.1904,25.2063,25.1348,25.1427,913318.0
2016-05-23 11:00:00,31.65,31.73,31.64,31.73,616159.0,25.1348,25.1983,25.1268,25.1983,616159.0
2016-05-23 11:30:00,31.72,31.74,31.55,31.56,699394.0,25.1904,25.2063,25.0554,25.0633,699394.0
2016-05-23 12:00:00,31.56,31.63,31.55,31.62,588259.0,25.0633,25.1189,25.0554,25.111,588259.0
2016-05-23 12:30:00,31.63,31.67,31.59,31.67,405581.0,25.1189,25.1507,25.0871,25.1507,405581.0
2016-05-23 13:00:00,31.67,31.7,31.66,31.69,465855.0,25.1507,25.1745,25.1427,25.1666,465855.0
2016-05-23 13:30:00,31.69,31.69,31.64,31.65,392860.0,25.1666,25.1666,25.1268,25.1348,392860.0
2016-05-23 14:00:00,31.65,31.67,31.62,31.66,354141.0,25.1348,25.1507,25.111,25.1427,354141.0
2016-05-23 14:30:00,31.66,31.67,31.62,31.63,325859.0,25.1427,25.1507,25.111,25.1189,325859.0
2016-05-23 15:00:00,31.62,31.64,31.57,31.59,645905.0,25.111,25.1268,25.0713,25.0871,645905.0
2016-05-23 15:30:00,31.59,31.61,31.53,31.57,1959144.0,25.0871,25.103,25.0395,25.0713,1959144.0
2016-05-24 09:30:00,31.78,31.94,31.75,31.89,3669634.0,25.238,25.3651,25.2142,25.3254,3669634.0
2016-05-24 10:00:00,31.9,32.02,31.88,32.02,1890045.0,25.3333,25.4286,25.3174,25.4286,1890045.0
2016-05-24 10:30:00,32.02,32.04,32.0,32.03,1574212.0,25.4286,25.4445,25.4127,25.4366,1574212.0
2016-05-24 11:00:00,32.03,32.11,32.01,32.08,2192103.0,25.4366,25.5001,25.4207,25.4763,2192103.0
2016-05-24 11:30:00,32.08,32.14,32.05,32.14,1775585.0,25.4763,25.5239,25.4524,25.5239,1775585.0
2016-05-24 12:00:00,32.14,32.15,32.1,32.12,834921.0,25.5239,25.5319,25.4922,25.508,834921.0
2016-05-24 12:30:00,32.12,32.17,32.11,32.17,1005015.0,25.508,25.5477,25.5001,25.5477,1005015.0
2016-05-24 13:00:00,32.17,32.2,32.16,32.18,1217101.0,25.5477,25.5716,25.5398,25.5557,1217101.0
2016-05-24 13:30:00,32.18,32.18,32.11,32.13,1132462.0,25.5557,25.5557,25.5001,25.516,1132462.0
2016-05-24 14:00:00,32.13,32.16,32.12,32.15,579040.0,25.516,25.5398,25.508,25.5319,579040.0
2016-05-24 14:30:00,32.15,32.19,32.14,32.19,1035514.0,25.5319,25.5636,25.5239,25.5636,1035514.0
2016-05-24 15:00:00,32.19,32.25,32.18,32.21,1746643.0,25.5636,25.6113,25.5557,25.5795,1746643.0
2016-05-24 15:30:00,32.21,32.22,32.15,32.16,4633877.0,25.5795,25.5875,25.5319,25.5398,4633877.0
2016-05-25 09:30:00,32.53,32.7,32.48,32.68,2835593.0,25.8336,25.9686,25.7939,25.9528,2835593.0
2016-05-25 10:00:00,32.67,32.82,32.67,32.73,3151974.0,25.9448,26.0639,25.9448,25.9925,3151974.0
2016-05-25 10:30:00,32.72,32.76,32.65,32.69,1997661.0,25.9845,26.0163,25.9289,25.9607,1997661.0
2016-05-25 11:00:00,32.69,32.73,32.62,32.64,1128453.0,25.9607,25.9925,25.9051,25.921,1128453.0
2016-05-25 11:30:00,32.65,32.7,32.63,32.69,1616260.0,25.9289,25.9686,25.9131,25.9607,1616260.0
2016-05-25 12:00:00,32.69,32.72,32.67,32.69,649214.0,25.9607,25.9845,25.9448,25.9607,649214.0
2016-05-25 12:30:00,32.69,32.73,32.67,32.73,546471.0,25.9607,25.9925,25.9448,25.9925,546471.0
2016-05-25 13:00:00,32.73,32.77,32.72,32.75,774570.0,25.9925,26.0242,25.9845,26.0083,774570.0
2016-05-25 13:30:00,32.75,32.77,32.72,32.77,626186.0,26.0083,26.0242,25.9845,26.0242,626186.0
2016-05-25 14:00:00,32.77,32.77,32.72,32.76,645628.0,26.0242,26.0242,25.9845,26.0163,645628.0
2016-05-25 14:30:00,32.75,32.8,32.71,32.71,1222442.0,26.0083,26.0481,25.9766,25.9766,1222442.0
2016-05-25 15:00:00,32.71,32.8,32.69,32.8,1213051.0,25.9766,26.0481,25.9607,26.0481,1213051.0
2016-05-25 15:30:00,32.8,32.8,32.72,32.74,4004957.0,26.0481,26.0481,25.9845,26.0004,4004957.0
2016-05-26 09:30:00,32.67,32.73,32.53,32.55,2588150.0,25.9448,25.9925,25.8336,25.8495,2588150.0
2016-05-26 10:00:00,32.55,32.64,32.55,32.62,1282877.0,25.8495,25.921,25.8495,25.9051,1282877.0
2016-05-26 10:30:00,32.62,32.66,32.55,32.55,1202832.0,25.9051,25.9369,25.8495,25.8495,1202832.0
2016-05-26 11:00:00,32.55,32.65,32.54,32.65,1263560.0,25.8495,25.9289,25.8416,25.9289,1263560.0
2016-05-26 11:30:00,32.65,32.67,32.62,32.66,757964.0,25.9289,25.9448,25.9051,25.9369,757964.0
2016-05-26 12:00:00,32.66,32.69,32.57,32.58,896395.0,25.9369,25.9607,25.8654,25.8733,896395.0
2016-05-26 12:30:00,32.58,32.62,32.57,32.62,596609.0,25.8733,25.9051,25.8654,25.9051,596609.0
2016-05-26 13:00:00,32.62,32.68,32.61,32.66,445383.0,25.9051,25.9528,25.8972,25.9369,445383.0
2016-05-26 13:30:00,32.66,32.68,32.61,32.66,658893.0,25.9369,25.9528,25.8972,25.9369,658893.0
2016-05-26 14:00:00,32.66,32.69,32.64,32.64,450124.0,25.9369,25.9607,25.921,25.921,450124.0
2016-05-26 14:30:00,32.65,32.66,32.63,32.64,427781.0,25.9289,25.9369,25.9131,25.921,427781.0
2016-05-26 15:00:00,32.64,32.68,32.62,32.67,1006994.0,25.921,25.9528,25.9051,25.9448,1006994.0
2016-05-26 15:30:00,32.66,32.7,32.65,32.66,2175142.0,25.9369,25.9686,25.9289,25.9369,2175142.0
2016-05-27 09:30:00,32.92,32.97,32.9,32.92,2682085.0,26.1434,26.1831,26.1275,26.1434,2682085.0
2016-05-27 10:00:00,32.92,32.99,32.91,32.94,2063549.0,26.1434,26.1989,26.1354,26.1592,2063549.0
2016-05-27 10:30:00,32.94,32.98,32.91,32.92,1540676.0,26.1592,26.191,26.1354,26.1434,1540676.0
2016-05-27 11:00:00,32.92,32.92,32.85,32.88,1721690.0,26.1434,26.1434,26.0878,26.1116,1721690.0
2016-05-27 11:30:00,32.88,32.89,32.83,32.84,1191089.0,26.1116,26.1195,26.0719,26.0798,1191089.0
2016-05-27 12:00:00,32.84,32.85,32.82,32.84,880843.0,26.0798,26.0878,26.0639,26.0798,880843.0
2016-05-27 12:30:00,32.85,32.88,32.83,32.84,1104373.0,26.0878,26.1116,26.0719,26.0798,1104373.0
2016-05-27 13:00:00,32.84,32.86,32.78,32.8,1074720.0,26.0798,26.0957,26.0322,26.0481,1074720.0
2016-05-27 13:30:00,32.79,32.8,32.66,32.66,2163686.0,26.0401,26.0481,25.9369,25.9369,2163686.0
2016-05-27 14:00:00,32.66,32.78,32.64,32.77,891871.0,25.9369,26.0322,25.921,26.0242,891871.0
2016-05-27 14:30:00,32.77,32.81,32.72,32.81,1118087.0,26.0242,26.056,25.9845,26.056,1118087.0
2016-05-27 15:00:00,32.8,32.83,32.78,32.8,1021970.0,26.0481,26.0719,26.0322,26.0481,1021970.0
2016-05-27 15:30:00,32.8,32.85,32.8,32.84,2123806.0,26.0481,26.0878,26.0481,26.0798,2123806.0
2016-05-31 09:30:00,33.27,33.33,33.19,33.3,5279390.0,26.4213,26.469,26.3578,26.4451,5279390.0
2016-05-31 10:00:00,33.3,33.34,33.29,33.32,3626972.0,26.4451,26.4769,26.4372,26.461,3626972.0
2016-05-31 10:30:00,33.32,33.34,33.18,33.23,2852071.0,26.461,26.4769,26.3498,26.3895,2852071.0
2016-05-31 11:00:00,33.22,33.25,33.12,33.23,2904264.0,26.3816,26.4054,26.3022,26.3895,2904264.0
2016-05-31 11:30:00,33.23,33.28,33.18,33.27,1942300.0,26.3895,26.4292,26.3498,26.4213,1942300.0
2016-05-31 12:00:00,33.28,33.34,33.22,33.34,3230530.0,26.4292,26.4769,26.3816,26.4769,3230530.0
2016-05-31 12:30:00,33.34,33.62,33.33,33.62,4440438.0,26.4769,26.6993,26.469,26.6993,4440438.0
2016-05-31 13:00:00,33.61,33.63,33.53,33.59,3438950.0,26.6913,26.7072,26.6278,26.6754,3438950.0
2016-05-31 13:30:00,33.59,33.6,33.5,33.52,2466427.0,26.6754,26.6834,26.604,26.6198,2466427.0
2016-05-31 14:00:00,33.51,33.52,33.37,33.45,2062033.0,26.6119,26.6198,26.5007,26.5643,2062033.0
2016-05-31 14:30:00,33.46,33.51,33.44,33.5,2418902.0,26.5722,26.6119,26.5563,26.604,2418902.0
2016-05-31 15:00:00,33.5,33.6,33.44,33.59,4296739.0,26.604,26.6834,26.5563,26.6754,4296739.0
2016-05-31 15:30:00,33.6,33.73,33.59,33.61,14446282.0,26.6834,26.7866,26.6754,26.6913,14446282.0
2016-06-01 09:30:00,33.26,33.37,33.22,33.32,2783801.0,26.4134,26.5007,26.3816,26.461,2783801.0
2016-06-01 10:00:00,33.33,33.41,33.28,33.35,2201572.0,26.469,26.5325,26.4292,26.4848,2201572.0
2016-06-01 10:30:00,33.35,33.44,33.32,33.42,1806966.0,26.4848,26.5563,26.461,26.5404,1806966.0
2016-06-01 11:00:00,33.43,33.52,33.42,33.43,1558018.0,26.5484,26.6198,26.5404,26.5484,1558018.0
2016-06-01 11:30:00,33.43,33.45,33.36,33.4,1471415.0,26.5484,26.5643,26.4928,26.5245,1471415.0
2016-06-01 12:00:00,33.39,33.44,33.38,33.4,914573.0,26.5166,26.5563,26.5087,26.5245,914573.0
2016-06-01 12:30:00,33.4,33.4,33.34,33.4,752119.0,26.5245,26.5245,26.4769,26.5245,752119.0
2016-06-01 13:00:00,33.4,33.42,33.38,33.41,1013459.0,26.5245,26.5404,26.5087,26.5325,1013459.0
2016-06-01 13:30:00,33.41,33.43,33.35,33.43,1025806.0,26.5325,26.5484,26.4848,26.5484,1025806.0
2016-06-01 14:00:00,33.43,33.52,33.39,33.51,1240715.0,26.5484,26.6198,26.5166,26.6119,1240715.0
2016-06-01 14:30:00,33.5,33.51,33.42,33.49,828406.0,26.604,26.6119,26.5404,26.596,828406.0
2016-06-01 15:00:00,33.48,33.51,33.47,33.48,1187741.0,26.5881,26.6119,26.5801,26.5881,1187741.0
2016-06-01 15:30:00,33.48,33.49,33.43,33.44,3678424.0,26.5881,26.596,26.5484,26.5563,3678424.0
2016-06-02 09:30:00,33.41,33.5,33.37,33.45,1686902.0,26.5325,26.604,26.5007,26.5643,1686902.0
2016-06-02 10:00:00,33.45,33.57,33.44,33.55,1222291.0,26.5643,26.6596,26.5563,26.6437,1222291.0
2016-06-02 10:30:00,33.55,33.6,33.53,33.58,1049817.0,26.6437,26.6834,26.6278,26.6675,1049817.0
2016-06-02 11:00:00,33.59,33.65,33.57,33.59,2030756.0,26.6754,26.7231,26.6596,26.6754,2030756.0
2016-06-02 11:30:00,33.59,33.63,33.56,33.61,1004704.0,26.6754,26.7072,26.6516,26.6913,1004704.0
2016-06-02 12:00:00,33.62,33.65,33.59,33.61,847361.0,26.6993,26.7231,26.6754,26.6913,847361.0
2016-06-02 12:30:00,33.62,33.71,33.6,33.7,529413.0,26.6993,26.7707,26.6834,26.7628,529413.0
2016-06-02 13:00:00,33.7,33.72,33.63,33.64,612576.0,26.7628,26.7787,26.7072,26.7151,612576.0
2016-06-02 13:30:00,33.64,33.74,33.62,33.72,3574274.0,26.7151,26.7946,26.6993,26.7787,3574274.0
2016-06-02 14:00:00,33.72,33.78,33.71,33.74,902359.0,26.7787,26.8263,26.7707,26.7946,902359.0
2016-06-02 14:30:00,33.73,33.74,33.71,33.73,674913.0,26.7866,26.7946,26.7707,26.7866,674913.0
2016-06-02 15:00:00,33.73,33.74,33.68,33.72,897594.0,26.7866,26.7946,26.7469,26.7787,897594.0
2016-06-02 15:30:00,33.72,33.77,33.68,33.72,3074827.0,26.7787,26.8184,26.7469,26.7787,3074827.0
2016-06-03 09:30:00,33.69,33.77,33.65,33.71,3328428.0,26.7548,26.8184,26.7231,26.7707,3328428.0
2016-06-03 10:00:00,33.71,33.72,33.53,33.53,2641326.0,26.7707,26.7787,26.6278,26.6278,2641326.0
2016-06-03 10:30:00,33.53,33.65,33.47,33.61,2688672.0,26.6278,26.7231,26.5801,26.6913,2688672.0
2016-06-03 11:00:00,33.61,33.64,33.53,33.57,1335603.0,26.6913,26.7151,26.6278,26.6596,1335603.0
2016-06-03 11:30:00,33.57,33.67,33.56,33.66,907597.0,26.6596,26.739,26.6516,26.731,907597.0
2016-06-03 12:00:00,33.66,33.7,33.63,33.7,337318.0,26.731,26.7628,26.7072,26.7628,337318.0
2016-06-03 12:30:00,33.7,33.75,33.64,33.65,990494.0,26.7628,26.8025,26.7151,26.7231,990494.0
2016-06-03 13:00:00,33.65,33.67,33.62,33.62,363957.0,26.7231,26.739,26.6993,26.6993,363957.0
2016-06-03 13:30:00,33.63,33.77,33.61,33.74,1165621.0,26.7072,26.8184,26.6913,26.7946,1165621.0
2016-06-03 14:00:00,33.74,33.77,33.68,33.77,1174258.0,26.7946,26.8184,26.7469,26.8184,1174258.0
2016-06-03 14:30:00,33.76,33.89,33.76,33.85,1005556.0,26.8104,26.9137,26.8104,26.8819,1005556.0
2016-06-03 15:00:00,33.85,33.85,33.77,33.83,772582.0,26.8819,26.8819,26.8184,26.866,772582.0
2016-06-03 15:30:00,33.83,33.83,33.72,33.77,3041396.0,26.866,26.866,26.7787,26.8184,3041396.0
2016-06-06 09:30:00,33.99,34.16,33.94,34.13,3019293.0,26.9931,27.1281,26.9534,27.1043,3019293.0
2016-06-06 10:00:00,34.14,34.17,34.12,34.14,1471125.0,27.1122,27.136,27.0963,27.1122,1471125.0
2016-06-06 10:30:00,34.14,34.19,34.13,34.19,1215226.0,27.1122,27.1519,27.1043,27.1519,1215226.0
2016-06-06 11:00:00,34.19,34.19,34.15,34.16,1220860.0,27.1519,27.1519,27.1202,27.1281,1220860.0
2016-06-06 11:30:00,34.16,34.18,34.1,34.1,1117185.0,27.1281,27.144,27.0804,27.0804,1117185.0
2016-06-06 12:00:00,34.11,34.13,34.08,34.11,570670.0,27.0884,27.1043,27.0646,27.0884,570670.0
2016-06-06 12:30:00,34.11,34.15,34.0,34.09,1238241.0,27.0884,27.1202,27.001,27.0725,1238241.0
2016-06-06 13:00:00,34.08,34.19,34.08,34.17,897061.0,27.0646,27.1519,27.0646,27.136,897061.0
2016-06-06 13:30:00,34.16,34.3,34.13,34.23,1971422.0,27.1281,27.2393,27.1043,27.1837,1971422.0
2016-06-06 14:00:00,34.24,34.33,34.23,34.32,1580817.0,27.1916,27.2631,27.1837,27.2552,1580817.0
2016-06-06 14:30:00,34.32,34.32,34.25,34.26,736393.0,27.2552,27.2552,27.1996,27.2075,736393.0
2016-06-06 15:00:00,34.26,34.29,34.25,34.28,1092429.0,27.2075,27.2313,27.1996,27.2234,1092429.0
2016-06-06 15:30:00,34.27,34.29,34.19,34.22,3540980.0,27.2155,27.2313,27.1519,27.1757,3540980.0
2016-06-07 09:30:00,34.61,34.75,34.59,34.68,4246319.0,27.4855,27.5966,27.4696,27.5411,4246319.0
2016-06-07 10:00:00,34.68,34.74,34.67,34.72,1733947.0,27.5411,27.5887,27.5331,27.5728,1733947.0
2016-06-07 10:30:00,34.72,34.75,34.68,34.7,1894613.0,27.5728,27.5966,27.5411,27.5569,1894613.0
2016-06-07 11:00:00,34.7,34.78,34.7,34.72,2033427.0,27.5569,27.6205,27.5569,27.5728,2033427.0
2016-06-07 11:30:00,34.72,34.74,34.61,34.62,2599308.0,27.5728,27.5887,27.4855,27.4934,2599308.0
2016-06-07 12:00:00,34.62,34.7,34.61,34.69,765706.0,27.4934,27.5569,27.4855,27.549,765706.0
2016-06-07 12:30:00,34.69,34.71,34.65,34.66,591247.0,27.549,27.5649,27.5172,27.5252,591247.0
2016-06-07 13:00:00,34.65,34.68,34.64,34.67,307349.0,27.5172,27.5411,27.5093,27.5331,307349.0
2016-06-07 13:30:00,34.66,34.7,34.62,34.7,1704248.0,27.5252,27.5569,27.4934,27.5569,1704248.0
2016-06-07 14:00:00,34.7,34.74,34.68,34.72,694862.0,27.5569,27.5887,27.5411,27.5728,694862.0
2016-06-07 14:30:00,34.72,34.74,34.68,34.68,545440.0,27.5728,27.5887,27.5411,27.5411,545440.0
2016-06-07 15:00:00,34.69,34.71,34.65,34.66,2166726.0,27.549,27.5649,27.5172,27.5252,2166726.0
2016-06-07 15:30:00,34.65,34.66,34.59,34.63,3770121.0,27.5172,27.5252,27.4696,27.5013,3770121.0
2016-06-08 09:30:00,34.66,34.8,34.65,34.79,2042695.0,27.5252,27.6364,27.5172,27.6284,2042695.0
2016-06-08 10:00:00,34.78,34.79,34.65,34.73,1686644.0,27.6205,27.6284,27.5172,27.5808,1686644.0
2016-06-08 10:30:00,34.73,34.79,34.7,34.73,1376911.0,27.5808,27.6284,27.5569,27.5808,1376911.0
2016-06-08 11:00:00,34.73,34.75,34.65,34.73,1067461.0,27.5808,27.5966,27.5172,27.5808,1067461.0
2016-06-08 11:30:00,34.73,34.76,34.64,34.67,991911.0,27.5808,27.6046,27.5093,27.5331,991911.0
2016-06-08 12:00:00,34.66,34.74,34.66,34.71,889931.0,27.5252,27.5887,27.5252,27.5649,889931.0
2016-06-08 12:30:00,34.71,34.72,34.65,34.69,687700.0,27.5649,27.5728,27.5172,27.549,687700.0
2016-06-08 13:00:00,34.7,34.72,34.66,34.66,1789447.0,27.5569,27.5728,27.5252,27.5252,1789447.0
2016-06-08 13:30:00,34.66,34.72,34.64,34.72,437187.0,27.5252,27.5728,27.5093,27.5728,437187.0
2016-06-08 14:00:00,34.72,34.77,34.7,34.76,600244.0,27.5728,27.6125,27.5569,27.6046,600244.0
2016-06-08 14:30:00,34.77,34.81,34.75,34.77,934239.0,27.6125,27.6443,27.5966,27.6125,934239.0
2016-06-08 15:00:00,34.77,34.8,34.73,34.75,558180.0,27.6125,27.6364,27.5808,27.5966,558180.0
2016-06-08 15:30:00,34.75,34.76,34.71,34.73,1576824.0,27.5966,27.6046,27.5649,27.5808,1576824.0
2016-06-09 09:30:00,34.39,34.54,34.38,34.53,2404071.0,27.3108,27.4299,27.3028,27.4219,2404071.0
2016-06-09 10:00:00,34.52,34.52,34.41,34.42,1515611.0,27.414,27.414,27.3266,27.3346,1515611.0
2016-06-09 10:30:00,34.42,34.53,34.38,34.49,1397893.0,27.3346,27.4219,27.3028,27.3902,1397893.0
2016-06-09 11:00:00,34.49,34.53,34.44,34.47,689553.0,27.3902,27.4219,27.3505,27.3743,689553.0
2016-06-09 11:30:00,34.47,34.48,34.39,34.42,1050878.0,27.3743,27.3822,27.3108,27.3346,1050878.0
2016-06-09 12:00:00,34.42,34.47,34.37,34.47,1032276.0,27.3346,27.3743,27.2949,27.3743,1032276.0
2016-06-09 12:30:00,34.47,34.49,34.42,34.47,640528.0,27.3743,27.3902,27.3346,27.3743,640528.0
2016-06-09 13:00:00,34.47,34.55,34.43,34.55,704212.0,27.3743,27.4378,27.3425,27.4378,704212.0
2016-06-09 13:30:00,34.54,34.56,34.45,34.49,818554.0,27.4299,27.4458,27.3584,27.3902,818554.0
2016-06-09 14:00:00,34.48,34.5,34.44,34.45,676975.0,27.3822,27.3981,27.3505,27.3584,676975.0
2016-06-09 14:30:00,34.46,34.55,34.45,34.52,652087.0,27.3663,27.4378,27.3584,27.414,652087.0
2016-06-09 15:00:00,34.52,34.58,34.51,34.54,918978.0,27.414,27.4616,27.406,27.4299,918978.0
2016-06-09 15:30:00,34.54,34.57,34.5,34.53,1878191.0,27.4299,27.4537,27.3981,27.4219,1878191.0
2016-06-10 09:30:00,33.6,33.72,33.56,33.66,6429770.0,26.6834,26.7787,26.6516,26.731,6429770.0
2016-06-10 10:00:00,33.66,33.75,33.6,33.72,2476771.0,26.731,26.8025,26.6834,26.7787,2476771.0
2016-06-10 10:30:00,33.72,33.8,33.71,33.73,2735703.0,26.7787,26.8422,26.7707,26.7866,2735703.0
2016-06-10 11:00:00,33.73,33.75,33.67,33.68,1043866.0,26.7866,26.8025,26.739,26.7469,1043866.0
2016-06-10 11:30:00,33.68,33.69,33.59,33.61,1515945.0,26.7469,26.7548,26.6754,26.6913,1515945.0
2016-06-10 12:00:00,33.61,33.63,33.53,33.55,1621458.0,26.6913,26.7072,26.6278,26.6437,1621458.0
2016-06-10 12:30:00,33.55,33.6,33.49,33.59,1671630.0,26.6437,26.6834,26.596,26.6754,1671630.0
2016-06-10 13:00:00,33.59,33.64,33.56,33.62,584544.0,26.6754,26.7151,26.6516,26.6993,584544.0
2016-06-10 13:30:00,33.62,33.62,33.48,33.51,914697.0,26.6993,26.6993,26.5881,26.6119,914697.0
2016-06-10 14:00:00,33.51,33.56,33.46,33.54,1775301.0,26.6119,26.6516,26.5722,26.6357,1775301.0
2016-06-10 14:30:00,33.55,33.59,33.52,33.58,1491909.0,26.6437,26.6754,26.6198,26.6675,1491909.0
2016-06-10 15:00:00,33.58,33.59,33.53,33.59,1633484.0,26.6675,26.6754,26.6278,26.6754,1633484.0
2016-06-10 15:30:00,33.59,33.69,33.58,33.62,5120580.0,26.6754,26.7548,26.6675,26.6993,5120580.0
2016-06-13 09:30:00,33.0,33.2,32.99,33.18,4416340.0,26.2069,26.3657,26.1989,26.3498,4416340.0
2016-06-13 10:00:00,33.17,33.21,33.11,33.21,1857934.0,26.3419,26.3737,26.2942,26.3737,1857934.0
2016-06-13 10:30:00,33.21,33.28,33.17,33.2,2439509.0,26.3737,26.4292,26.3419,26.3657,2439509.0
2016-06-13 11:00:00,33.2,33.22,33.11,33.15,1245879.0,26.3657,26.3816,26.2942,26.326,1245879.0
2016-06-13 11:30:00,33.15,33.15,32.91,32.91,1808301.0,26.326,26.326,26.1354,26.1354,1808301.0
2016-06-13 12:00:00,32.91,33.06,32.9,32.98,1484279.0,26.1354,26.2545,26.1275,26.191,1484279.0
2016-06-13 12:30:00,32.98,33.05,32.95,33.02,762815.0,26.191,26.2466,26.1672,26.2228,762815.0
2016-06-13 13:00:00,33.02,33.04,32.95,33.02,648683.0,26.2228,26.2387,26.1672,26.2228,648683.0
2016-06-13 13:30:00,33.03,33.06,32.95,32.98,1478415.0,26.2307,26.2545,26.1672,26.191,1478415.0
2016-06-13 14:00:00,32.98,33.04,32.93,32.99,915341.0,26.191,26.2387,26.1513,26.1989,915341.0
2016-06-13 14:30:00,32.98,33.04,32.96,32.98,643671.0,26.191,26.2387,26.1751,26.191,643671.0
2016-06-13 15:00:00,32.98,32.99,32.88,32.94,1416835.0,26.191,26.1989,26.1116,26.1592,1416835.0
2016-06-13 15:30:00,32.94,32.97,32.86,32.91,5061859.0,26.1592,26.1831,26.0957,26.1354,5061859.0
2016-06-14 09:30:00,32.83,33.06,32.83,32.99,4030321.0,26.0719,26.2545,26.0719,26.1989,4030321.0
2016-06-14 10:00:00,32.99,33.04,32.81,32.84,1524459.0,26.1989,26.2387,26.056,26.0798,1524459.0
2016-06-14 10:30:00,32.84,32.89,32.71,32.72,2185713.0,26.0798,26.1195,25.9766,25.9845,2185713.0
2016-06-14 11:00:00,32.73,32.77,32.63,32.63,2021941.0,25.9925,26.0242,25.9131,25.9131,2021941.0
2016-06-14 11:30:00,32.64,32.7,32.58,32.59,2046082.0,25.921,25.9686,25.8733,25.8813,2046082.0
2016-06-14 12:00:00,32.59,32.78,32.58,32.76,2576061.0,25.8813,26.0322,25.8733,26.0163,2576061.0
2016-06-14 12:30:00,32.76,32.77,32.67,32.73,1043514.0,26.0163,26.0242,25.9448,25.9925,1043514.0
2016-06-14 13:00:00,32.73,32.76,32.68,32.73,945919.0,25.9925,26.0163,25.9528,25.9925,945919.0
2016-06-14 13:30:00,32.73,32.78,32.68,32.71,798567.0,25.9925,26.0322,25.9528,25.9766,798567.0
2016-06-14 14:00:00,32.71,32.83,32.71,32.83,893622.0,25.9766,26.0719,25.9766,26.0719,893622.0
2016-06-14 14:30:00,32.83,32.84,32.73,32.76,1198794.0,26.0719,26.0798,25.9925,26.0163,1198794.0
2016-06-14 15:00:00,32.77,32.93,32.71,32.92,1944177.0,26.0242,26.1513,25.9766,26.1434,1944177.0
2016-06-14 15:30:00,32.91,33.03,32.9,32.98,5077007.0,26.1354,26.2307,26.1275,26.191,5077007.0
2016-06-15 09:30:00,33.18,33.29,33.17,33.25,2820969.0,26.3498,26.4372,26.3419,26.4054,2820969.0
2016-06-15 10:00:00,33.25,33.29,33.21,33.23,1627050.0,26.4054,26.4372,26.3737,26.3895,1627050.0
2016-06-15 10:30:00,33.24,33.3,33.22,33.23,2504749.0,26.3975,26.4451,26.3816,26.3895,2504749.0
2016-06-15 11:00:00,33.23,33.29,33.18,33.18,1202974.0,26.3895,26.4372,26.3498,26.3498,1202974.0
2016-06-15 11:30:00,33.18,33.22,33.14,33.21,893086.0,26.3498,26.3816,26.3181,26.3737,893086.0
2016-06-15 12:00:00,33.22,33.24,33.18,33.22,602530.0,26.3816,26.3975,26.3498,26.3816,602530.0
2016-06-15 12:30:00,33.22,33.24,33.15,33.15,466303.0,26.3816,26.3975,26.326,26.326,466303.0
2016-06-15 13:00:00,33.15,33.18,33.13,33.16,1097453.0,26.326,26.3498,26.3101,26.3339,1097453.0
2016-06-15 13:30:00,33.16,33.24,33.15,33.21,733078.0,26.3339,26.3975,26.326,26.3737,733078.0
2016-06-15 14:00:00,33.22,33.46,33.2,33.29,3013946.0,26.3816,26.5722,26.3657,26.4372,3013946.0
2016-06-15 14:30:00,33.29,33.35,33.24,33.32,2144878.0,26.4372,26.4848,26.3975,26.461,2144878.0
2016-06-15 15:00:00,33.31,33.33,33.26,33.29,1293897.0,26.4531,26.469,26.4134,26.4372,1293897.0
2016-06-15 15:30:00,33.29,33.32,33.02,33.06,6259032.0,26.4372,26.461,26.2228,26.2545,6259032.0
2016-06-16 09:30:00,32.45,32.52,32.32,32.33,2308283.0,25.7701,25.8257,25.6669,25.6748,2308283.0
2016-06-16 10:00:00,32.32,32.37,32.27,32.3,2629745.0,25.6669,25.7066,25.6272,25.651,2629745.0
2016-06-16 10:30:00,32.3,32.35,32.24,32.34,1908649.0,25.651,25.6907,25.6033,25.6827,1908649.0
2016-06-16 11:00:00,32.34,32.57,32.33,32.55,2205483.0,25.6827,25.8654,25.6748,25.8495,2205483.0
2016-06-16 11:30:00,32.56,32.58,32.41,32.42,1013718.0,25.8575,25.8733,25.7383,25.7463,1013718.0
2016-06-16 12:00:00,32.42,32.65,32.39,32.64,1635427.0,25.7463,25.9289,25.7225,25.921,1635427.0
2016-06-16 12:30:00,32.64,32.82,32.58,32.73,2948050.0,25.921,26.0639,25.8733,25.9925,2948050.0
2016-06-16 13:00:00,32.73,32.83,32.71,32.77,2150154.0,25.9925,26.0719,25.9766,26.0242,2150154.0
2016-06-16 13:30:00,32.77,32.83,32.7,32.74,1759555.0,26.0242,26.0719,25.9686,26.0004,1759555.0
2016-06-16 14:00:00,32.74,32.92,32.73,32.79,2332290.0,26.0004,26.1434,25.9925,26.0401,2332290.0
2016-06-16 14:30:00,32.79,32.96,32.78,32.88,1758853.0,26.0401,26.1751,26.0322,26.1116,1758853.0
2016-06-16 15:00:00,32.87,33.0,32.85,32.97,2123037.0,26.1036,26.2069,26.0878,26.1831,2123037.0
2016-06-16 15:30:00,32.97,33.05,32.93,32.95,5824404.0,26.1831,26.2466,26.1513,26.1672,5824404.0
2016-06-17 09:30:00,32.8,32.82,32.67,32.82,1997137.0,26.0481,26.0639,25.9448,26.0639,1997137.0
2016-06-17 10:00:00,32.82,32.86,32.73,32.73,1118975.0,26.0639,26.0957,25.9925,25.9925,1118975.0
2016-06-17 10:30:00,32.73,32.79,32.66,32.74,1353009.0,25.9925,26.0401,25.9369,26.0004,1353009.0
2016-06-17 11:00:00,32.74,32.74,32.6,32.61,1331750.0,26.0004,26.0004,25.8892,25.8972,1331750.0
2016-06-17 11:30:00,32.61,32.7,32.59,32.65,765112.0,25.8972,25.9686,25.8813,25.9289,765112.0
2016-06-17 12:00:00,32.65,32.79,32.65,32.74,1249291.0,25.9289,26.0401,25.9289,26.0004,1249291.0
2016-06-17 12:30:00,32.74,32.77,32.7,32.72,868455.0,26.0004,26.0242,25.9686,25.9845,868455.0
2016-06-17 13:00:00,32.72,32.79,32.66,32.74,796884.0,25.9845,26.0401,25.9369,26.0004,796884.0
2016-06-17 13:30:00,32.74,32.83,32.71,32.82,772975.0,26.0004,26.0719,25.9766,26.0639,772975.0
2016-06-17 14:00:00,32.81,32.87,32.76,32.86,685484.0,26.056,26.1036,26.0163,26.0957,685484.0
2016-06-17 14:30:00,32.86,32.9,32.84,32.86,617344.0,26.0957,26.1275,26.0798,26.0957,617344.0
2016-06-17 15:00:00,32.87,32.87,32.81,32.83,590326.0,26.1036,26.1036,26.056,26.0719,590326.0
2016-06-17 15:30:00,32.83,32.86,32.79,32.85,2758931.0,26.0719,26.0957,26.0401,26.0878,2758931.0
2016-06-20 09:30:00,33.52,33.64,33.49,33.53,2865128.0,26.6198,26.7151,26.596,26.6278,2865128.0
2016-06-20 10:00:00,33.53,33.65,33.52,33.59,2478241.0,26.6278,26.7231,26.6198,26.6754,2478241.0
2016-06-20 10:30:00,33.58,33.61,33.51,33.59,1418082.0,26.6675,26.6913,26.6119,26.6754,1418082.0
2016-06-20 11:00:00,33.59,33.65,33.57,33.61,2473741.0,26.6754,26.7231,26.6596,26.6913,2473741.0
2016-06-20 11:30:00,33.62,33.64,33.5,33.55,2725179.0,26.6993,26.7151,26.604,26.6437,2725179.0
2016-06-20 12:00:00,33.56,33.57,33.49,33.52,734535.0,26.6516,26.6596,26.596,26.6198,734535.0
2016-06-20 12:30:00,33.52,33.6,33.5,33.58,615593.0,26.6198,26.6834,26.604,26.6675,615593.0
2016-06-20 13:00:00,33.58,33.6,33.48,33.5,545523.0,26.6675,26.6834,26.5881,26.604,545523.0
2016-06-20 13:30:00,33.5,33.59,33.49,33.55,827124.0,26.604,26.6754,26.596,26.6437,827124.0
2016-06-20 14:00:00,33.55,33.56,33.49,33.52,938590.0,26.6437,26.6516,26.596,26.6198,938590.0
2016-06-20 14:30:00,33.52,33.56,33.5,33.55,1119490.0,26.6198,26.6516,26.604,26.6437,1119490.0
2016-06-20 15:00:00,33.55,33.57,33.46,33.46,1000993.0,26.6437,26.6596,26.5722,26.5722,1000993.0
2016-06-20 15:30:00,33.47,33.51,33.35,33.4,2943284.0,26.5801,26.6119,26.4848,26.5245,2943284.0
2016-06-21 09:30:00,33.4,33.42,33.22,33.26,2384515.0,26.7181,26.7341,26.5741,26.6061,2384515.0
2016-06-21 10:00:00,33.26,33.33,33.2,33.3,1329422.0,26.6061,26.6621,26.5581,26.6381,1329422.0
2016-06-21 10:30:00,33.3,33.37,33.28,33.33,1435940.0,26.6381,26.6941,26.6221,26.6621,1435940.0
2016-06-21 11:00:00,33.33,33.44,33.32,33.4,1252750.0,26.6621,26.7501,26.6541,26.7181,1252750.0
2016-06-21 11:30:00,33.4,33.44,33.37,33.42,1053302.0,26.7181,26.7501,26.6941,26.7341,1053302.0
2016-06-21 12:00:00,33.42,33.45,33.4,33.45,402311.0,26.7341,26.7581,26.7181,26.7581,402311.0
2016-06-21 12:30:00,33.45,33.47,33.38,33.39,617055.0,26.7581,26.7741,26.7021,26.7101,617055.0
2016-06-21 13:00:00,33.4,33.45,33.39,33.4,500969.0,26.7181,26.7581,26.7101,26.7181,500969.0
2016-06-21 13:30:00,33.4,33.47,33.36,33.46,1003294.0,26.7181,26.7741,26.6861,26.7661,1003294.0
2016-06-21 14:00:00,33.46,33.55,33.44,33.54,633282.0,26.7661,26.8381,26.7501,26.8301,633282.0
2016-06-21 14:30:00,33.55,33.59,33.5,33.51,954960.0,26.8381,26.8701,26.7981,26.8061,954960.0
2016-06-21 15:00:00,33.51,33.58,33.48,33.57,670193.0,26.8061,26.8621,26.7821,26.8541,670193.0
2016-06-21 15:30:00,33.56,33.57,33.46,33.47,2491485.0,26.8461,26.8541,26.7661,26.7741,2491485.0
2016-06-22 09:30:00,33.89,33.96,33.84,33.93,1860123.0,27.1101,27.1661,27.0701,27.1421,1860123.0
2016-06-22 10:00:00,33.92,34.01,33.9,33.99,2408699.0,27.1341,27.2061,27.1181,27.1901,2408699.0
2016-06-22 10:30:00,33.99,34.02,33.93,33.97,1401115.0,27.1901,27.2141,27.1421,27.1741,1401115.0
2016-06-22 11:00:00,33.98,34.04,33.95,34.01,1175245.0,27.1821,27.2301,27.1581,27.2061,1175245.0
2016-06-22 11:30:00,34.01,34.01,33.83,33.93,2546540.0,27.2061,27.2061,27.0621,27.1421,2546540.0
2016-06-22 12:00:00,33.93,33.96,33.81,33.87,1128159.0,27.1421,27.1661,27.0461,27.0941,1128159.0
2016-06-22 12:30:00,33.86,33.91,33.8,33.86,864608.0,27.0861,27.1261,27.0381,27.0861,864608.0
2016-06-22 13:00:00,33.86,33.87,33.74,33.82,1026745.0,27.0861,27.0941,26.9901,27.0541,1026745.0
2016-06-22 13:30:00,33.81,33.9,33.8,33.88,955904.0,27.0461,27.1181,27.0381,27.1021,955904.0
2016-06-22 14:00:00,33.88,33.88,33.79,33.86,1396533.0,27.1021,27.1021,27.0301,27.0861,1396533.0
2016-06-22 14:30:00,33.87,33.88,33.81,33.85,684065.0,27.0941,27.1021,27.0461,27.0781,684065.0
2016-06-22 15:00:00,33.85,33.9,33.73,33.75,790474.0,27.0781,27.1181,26.9821,26.9981,790474.0
2016-06-22 15:30:00,33.75,33.8,33.72,33.75,2286400.0,26.9981,27.0381,26.9741,26.9981,2286400.0
2016-06-23 09:30:00,34.25,34.36,34.19,34.27,3728453.0,27.3981,27.4861,27.3501,27.4141,3728453.0
2016-06-23 10:00:00,34.27,34.33,34.21,34.28,1470824.0,27.4141,27.4621,27.3661,27.4221,1470824.0
2016-06-23 10:30:00,34.28,34.33,34.23,34.29,1348671.0,27.4221,27.4621,27.3821,27.4301,1348671.0
2016-06-23 11:00:00,34.29,34.42,34.29,34.41,1372508.0,27.4301,27.5341,27.4301,27.5261,1372508.0
2016-06-23 11:30:00,34.41,34.43,34.35,34.41,1386830.0,27.5261,27.5421,27.4781,27.5261,1386830.0
2016-06-23 12:00:00,34.41,34.44,34.34,34.37,704445.0,27.5261,27.5501,27.4701,27.4941,704445.0
2016-06-23 12:30:00,34.37,34.39,34.3,34.33,833191.0,27.4941,27.5101,27.4381,27.4621,833191.0
2016-06-23 13:00:00,34.33,34.36,34.3,34.32,336645.0,27.4621,27.4861,27.4381,27.4541,336645.0
2016-06-23 13:30:00,34.33,34.38,34.29,34.38,743932.0,27.4621,27.5021,27.4301,27.5021,743932.0
2016-06-23 14:00:00,34.38,34.4,34.33,34.39,581221.0,27.5021,27.5181,27.4621,27.5101,581221.0
2016-06-23 14:30:00,34.39,34.41,34.35,34.41,393841.0,27.5101,27.5261,27.4781,27.5261,393841.0
2016-06-23 15:00:00,34.41,34.42,34.36,34.38,838287.0,27.5261,27.5341,27.4861,27.5021,838287.0
2016-06-23 15:30:00,34.38,34.61,34.37,34.59,4770527.0,27.5021,27.686,27.4941,27.67,4770527.0
2016-06-24 09:30:00,32.73,33.32,32.68,33.27,8714421.0,26.1822,26.6541,26.1422,26.6141,8714421.0
2016-06-24 10:00:00,33.27,33.39,32.97,33.09,5993764.0,26.6141,26.7101,26.3741,26.4701,5993764.0
2016-06-24 10:30:00,33.09,33.15,32.92,32.93,3340161.0,26.4701,26.5181,26.3341,26.3421,3340161.0
2016-06-24 11:00:00,32.93,32.96,32.77,32.85,3990998.0,26.3421,26.3661,26.2142,26.2781,3990998.0
2016-06-24 11:30:00,32.84,32.92,32.78,32.81,2915540.0,26.2701,26.3341,26.2221,26.2461,2915540.0
2016-06-24 12:00:00,32.8,32.84,32.64,32.72,1797451.0,26.2381,26.2701,26.1102,26.1742,1797451.0
2016-06-24 12:30:00,32.72,32.75,32.6,32.64,1680968.0,26.1742,26.1982,26.0782,26.1102,1680968.0
2016-06-24 13:00:00,32.65,32.68,32.56,32.67,1885973.0,26.1182,26.1422,26.0462,26.1342,1885973.0
2016-06-24 13:30:00,32.67,32.81,32.65,32.75,1652283.0,26.1342,26.2461,26.1182,26.1982,1652283.0
2016-06-24 14:00:00,32.76,32.78,32.6,32.64,1428888.0,26.2062,26.2221,26.0782,26.1102,1428888.0
2016-06-24 14:30:00,32.64,32.69,32.5,32.62,1959488.0,26.1102,26.1502,25.9982,26.0942,1959488.0
2016-06-24 15:00:00,32.62,32.67,32.42,32.48,2505093.0,26.0942,26.1342,25.9342,25.9822,2505093.0
2016-06-24 15:30:00,32.48,32.78,32.47,32.54,8107063.0,25.9822,26.2221,25.9742,26.0302,8107063.0
2016-06-27 09:30:00,32.61,32.64,32.3,32.33,3839149.0,26.0862,26.1102,25.8382,25.8622,3839149.0
2016-06-27 10:00:00,32.33,32.4,32.1,32.11,4803209.0,25.8622,25.9182,25.6782,25.6862,4803209.0
2016-06-27 10:30:00,32.11,32.25,32.0,32.02,2639454.0,25.6862,25.7982,25.5982,25.6142,2639454.0
2016-06-27 11:00:00,32.02,32.16,31.96,32.05,2403248.0,25.6142,25.7262,25.5662,25.6382,2403248.0
2016-06-27 11:30:00,32.05,32.22,32.04,32.2,2579489.0,25.6382,25.7742,25.6302,25.7582,2579489.0
2016-06-27 12:00:00,32.2,32.33,32.16,32.32,1245272.0,25.7582,25.8622,25.7262,25.8542,1245272.0
2016-06-27 12:30:00,32.32,32.34,32.17,32.27,1443490.0,25.8542,25.8702,25.7342,25.8142,1443490.0
2016-06-27 13:00:00,32.27,32.34,32.21,32.29,1175371.0,25.8142,25.8702,25.7662,25.8302,1175371.0
2016-06-27 13:30:00,32.29,32.32,32.13,32.22,1156554.0,25.8302,25.8542,25.7022,25.7742,1156554.0
2016-06-27 14:00:00,32.21,32.25,32.13,32.24,1372105.0,25.7662,25.7982,25.7022,25.7902,1372105.0
2016-06-27 14:30:00,32.23,32.3,32.14,32.16,1200371.0,25.7822,25.8382,25.7102,25.7262,1200371.0
2016-06-27 15:00:00,32.17,32.27,32.13,32.2,1186971.0,25.7342,25.8142,25.7022,25.7582,1186971.0
2016-06-27 15:30:00,32.2,32.41,32.19,32.36,6359346.0,25.7582,25.9262,25.7502,25.8862,6359346.0
2016-06-28 09:30:00,33.04,33.23,33.01,33.16,2951537.0,26.4301,26.5821,26.4061,26.5261,2951537.0
2016-06-28 10:00:00,33.16,33.2,33.01,33.04,1562046.0,26.5261,26.5581,26.4061,26.4301,1562046.0
2016-06-28 10:30:00,33.03,33.08,32.93,32.94,1563297.0,26.4221,26.4621,26.3421,26.3501,1563297.0
2016-06-28 11:00:00,32.94,32.96,32.84,32.87,1402714.0,26.3501,26.3661,26.2701,26.2941,1402714.0
2016-06-28 11:30:00,32.87,32.99,32.86,32.98,1614229.0,26.2941,26.3901,26.2861,26.3821,1614229.0
2016-06-28 12:00:00,32.99,33.0,32.9,32.93,778546.0,26.3901,26.3981,26.3181,26.3421,778546.0
2016-06-28 12:30:00,32.93,33.02,32.92,32.97,741880.0,26.3421,26.4141,26.3341,26.3741,741880.0
2016-06-28 13:00:00,32.96,32.98,32.9,32.93,1296586.0,26.3661,26.3821,26.3181,26.3421,1296586.0
2016-06-28 13:30:00,32.93,32.97,32.89,32.94,517595.0,26.3421,26.3741,26.3101,26.3501,517595.0
2016-06-28 14:00:00,32.93,32.95,32.85,32.91,828423.0,26.3421,26.3581,26.2781,26.3261,828423.0
2016-06-28 14:30:00,32.91,33.13,32.9,33.06,3219475.0,26.3261,26.5021,26.3181,26.4461,3219475.0
2016-06-28 15:00:00,33.06,33.12,33.0,33.04,1818305.0,26.4461,26.4941,26.3981,26.4301,1818305.0
2016-06-28 15:30:00,33.04,33.16,33.03,33.16,4824470.0,26.4301,26.5261,26.4221,26.5261,4824470.0
2016-06-29 09:30:00,33.73,33.82,33.7,33.75,2634421.0,26.9821,27.0541,26.9581,26.9981,2634421.0
2016-06-29 10:00:00,33.75,33.81,33.71,33.74,3351328.0,26.9981,27.0461,26.9661,26.9901,3351328.0
2016-06-29 10:30:00,33.73,33.78,33.68,33.71,2500047.0,26.9821,27.0221,26.9421,26.9661,2500047.0
2016-06-29 11:00:00,33.71,33.8,33.7,33.8,1899454.0,26.9661,27.0381,26.9581,27.0381,1899454.0
2016-06-29 11:30:00,33.8,33.82,33.74,33.77,2131813.0,27.0381,27.0541,26.9901,27.0141,2131813.0
2016-06-29 12:00:00,33.77,33.8,33.75,33.79,608340.0,27.0141,27.0381,26.9981,27.0301,608340.0
2016-06-29 12:30:00,33.79,33.79,33.7,33.72,1704479.0,27.0301,27.0301,26.9581,26.9741,1704479.0
2016-06-29 13:00:00,33.71,33.77,33.67,33.69,1493729.0,26.9661,27.0141,26.9341,26.9501,1493729.0
2016-06-29 13:30:00,33.69,33.73,33.67,33.73,953296.0,26.9501,26.9821,26.9341,26.9821,953296.0
2016-06-29 14:00:00,33.73,33.78,33.7,33.76,957887.0,26.9821,27.0221,26.9581,27.0061,957887.0
2016-06-29 14:30:00,33.76,33.77,33.68,33.74,1363521.0,27.0061,27.0141,26.9421,26.9901,1363521.0
2016-06-29 15:00:00,33.74,33.8,33.71,33.75,1208173.0,26.9901,27.0381,26.9661,26.9981,1208173.0
2016-06-29 15:30:00,33.75,33.76,33.67,33.75,3820911.0,26.9981,27.0061,26.9341,26.9981,3820911.0
2016-06-30 09:30:00,34.04,34.12,33.88,33.91,5309303.0,27.2301,27.2941,27.1021,27.1261,5309303.0
2016-06-30 10:00:00,33.92,34.0,33.9,33.94,1615416.0,27.1341,27.1981,27.1181,27.1501,1615416.0
2016-06-30 10:30:00,33.94,34.1,33.94,34.09,2048396.0,27.1501,27.2781,27.1501,27.2701,2048396.0
2016-06-30 11:00:00,34.09,34.16,34.02,34.11,1796162.0,27.2701,27.3261,27.2141,27.2861,1796162.0
2016-06-30 11:30:00,34.1,34.22,34.1,34.17,2965909.0,27.2781,27.3741,27.2781,27.3341,2965909.0
2016-06-30 12:00:00,34.17,34.41,34.16,34.41,1806275.0,27.3341,27.5261,27.3261,27.5261,1806275.0
2016-06-30 12:30:00,34.41,34.44,34.29,34.3,2740343.0,27.5261,27.5501,27.4301,27.4381,2740343.0
2016-06-30 13:00:00,34.3,34.36,34.19,34.21,1333730.0,27.4381,27.4861,27.3501,27.3661,1333730.0
2016-06-30 13:30:00,34.21,34.26,34.16,34.26,705377.0,27.3661,27.4061,27.3261,27.4061,705377.0
2016-06-30 14:00:00,34.25,34.34,34.2,34.21,895622.0,27.3981,27.4701,27.3581,27.3661,895622.0
2016-06-30 14:30:00,34.22,34.27,34.19,34.25,614164.0,27.3741,27.4141,27.3501,27.3981,614164.0
2016-06-30 15:00:00,34.25,34.28,34.15,34.22,1208497.0,27.3981,27.4221,27.3181,27.3741,1208497.0
2016-06-30 15:30:00,34.22,34.24,34.1,34.23,3166147.0,27.3741,27.3901,27.2781,27.3821,3166147.0
2016-07-01 09:30:00,34.4,34.6,34.38,34.53,2905882.0,27.5181,27.678,27.5021,27.6221,2905882.0
2016-07-01 10:00:00,34.53,34.62,34.48,34.6,1632250.0,27.6221,27.694,27.5821,27.678,1632250.0
2016-07-01 10:30:00,34.6,34.6,34.53,34.55,1362447.0,27.678,27.678,27.6221,27.6381,1362447.0
2016-07-01 11:00:00,34.55,34.58,34.42,34.47,2355966.0,27.6381,27.662,27.5341,27.5741,2355966.0
2016-07-01 11:30:00,34.48,34.57,34.44,34.55,643166.0,27.5821,27.654,27.5501,27.6381,643166.0
2016-07-01 12:00:00,34.55,34.56,34.44,34.48,1011053.0,27.6381,27.646,27.5501,27.5821,1011053.0
2016-07-01 12:30:00,34.47,34.52,34.46,34.51,596162.0,27.5741,27.6141,27.5661,27.6061,596162.0
2016-07-01 13:00:00,34.5,34.53,34.47,34.48,419405.0,27.5981,27.6221,27.5741,27.5821,419405.0
2016-07-01 13:30:00,34.48,34.52,34.45,34.5,725370.0,27.5821,27.6141,27.5581,27.5981,725370.0
2016-07-01 14:00:00,34.5,34.53,34.46,34.49,602049.0,27.5981,27.6221,27.5661,27.5901,602049.0
2016-07-01 14:30:00,34.49,34.51,34.43,34.49,707753.0,27.5901,27.6061,27.5421,27.5901,707753.0
2016-07-01 15:00:00,34.48,34.56,34.48,34.55,1004953.0,27.5821,27.646,27.5821,27.6381,1004953.0
2016-07-01 15:30:00,34.54,34.56,34.47,34.47,2905949.0,27.6301,27.646,27.5741,27.5741,2905949.0
2016-07-05 09:30:00,33.89,33.93,33.73,33.79,2554275.0,27.1101,27.1421,26.9821,27.0301,2554275.0
2016-07-05 10:00:00,33.8,33.81,33.73,33.79,2524846.0,27.0381,27.0461,26.9821,27.0301,2524846.0
2016-07-05 10:30:00,33.78,33.86,33.76,33.79,1359258.0,27.0221,27.0861,27.0061,27.0301,1359258.0
2016-07-05 11:00:00,33.79,33.8,33.7,33.77,1790272.0,27.0301,27.0381,26.9581,27.0141,1790272.0
2016-07-05 11:30:00,33.76,33.76,33.67,33.7,1291737.0,27.0061,27.0061,26.9341,26.9581,1291737.0
2016-07-05 12:00:00,33.7,33.74,33.67,33.74,595331.0,26.9581,26.9901,26.9341,26.9901,595331.0
2016-07-05 12:30:00,33.74,33.74,33.64,33.65,702776.0,26.9901,26.9901,26.9101,26.9181,702776.0
2016-07-05 13:00:00,33.66,33.67,33.61,33.64,247857.0,26.9261,26.9341,26.8861,26.9101,247857.0
2016-07-05 13:30:00,33.64,33.65,33.6,33.65,476411.0,26.9101,26.9181,26.8781,26.9181,476411.0
2016-07-05 14:00:00,33.64,33.73,33.63,33.66,527963.0,26.9101,26.9821,26.9021,26.9261,527963.0
2016-07-05 14:30:00,33.66,33.69,33.61,33.66,540512.0,26.9261,26.9501,26.8861,26.9261,540512.0
2016-07-05 15:00:00,33.66,33.71,33.64,33.69,430165.0,26.9261,26.9661,26.9101,26.9501,430165.0
2016-07-05 15:30:00,33.7,33.81,33.68,33.72,2499350.0,26.9581,27.0461,26.9421,26.9741,2499350.0
2016-07-06 09:30:00,33.2,33.29,33.11,33.2,3662244.0,26.5581,26.6301,26.4861,26.5581,3662244.0
2016-07-06 10:00:00,33.2,33.32,33.11,33.11,2089730.0,26.5581,26.6541,26.4861,26.4861,2089730.0
2016-07-06 10:30:00,33.11,33.29,33.09,33.28,1601589.0,26.4861,26.6301,26.4701,26.6221,1601589.0
2016-07-06 11:00:00,33.28,33.37,33.28,33.31,1127652.0,26.6221,26.6941,26.6221,26.6461,1127652.0
2016-07-06 11:30:00,33.31,33.39,33.29,33.36,1026099.0,26.6461,26.7101,26.6301,26.6861,1026099.0
2016-07-06 12:00:00,33.37,33.48,33.37,33.45,914738.0,26.6941,26.7821,26.6941,26.7581,914738.0
2016-07-06 12:30:00,33.45,33.55,33.45,33.55,693119.0,26.7581,26.8381,26.7581,26.8381,693119.0
2016-07-06 13:00:00,33.55,33.58,33.5,33.54,491254.0,26.8381,26.8621,26.7981,26.8301,491254.0
2016-07-06 13:30:00,33.54,33.58,33.51,33.56,609937.0,26.8301,26.8621,26.8061,26.8461,609937.0
2016-07-06 14:00:00,33.56,33.62,33.47,33.52,1172788.0,26.8461,26.8941,26.7741,26.8141,1172788.0
2016-07-06 14:30:00,33.52,33.64,33.51,33.63,985981.0,26.8141,26.9101,26.8061,26.9021,985981.0
2016-07-06 15:00:00,33.64,33.64,33.56,33.58,591533.0,26.9101,26.9101,26.8461,26.8621,591533.0
2016-07-06 15:30:00,33.58,33.67,33.57,33.62,3102150.0,26.8621,26.9341,26.8541,26.8941,3102150.0
2016-07-07 09:30:00,33.74,33.85,33.72,33.82,1654308.0,26.9901,27.0781,26.9741,27.0541,1654308.0
2016-07-07 10:00:00,33.83,33.84,33.74,33.78,1164630.0,27.0621,27.0701,26.9901,27.0221,1164630.0
2016-07-07 10:30:00,33.79,33.8,33.67,33.69,906314.0,27.0301,27.0381,26.9341,26.9501,906314.0
2016-07-07 11:00:00,33.68,33.7,33.59,33.65,976972.0,26.9421,26.9581,26.8701,26.9181,976972.0
2016-07-07 11:30:00,33.65,33.65,33.56,33.63,879330.0,26.9181,26.9181,26.8461,26.9021,879330.0
2016-07-07 12:00:00,33.63,33.64,33.55,33.62,562861.0,26.9021,26.9101,26.8381,26.8941,562861.0
2016-07-07 12:30:00,33.62,33.63,33.5,33.5,493582.0,26.8941,26.9021,26.7981,26.7981,493582.0
2016-07-07 13:00:00,33.5,33.53,33.46,33.5,1488053.0,26.7981,26.8221,26.7661,26.7981,1488053.0
2016-07-07 13:30:00,33.51,33.57,33.48,33.53,619878.0,26.8061,26.8541,26.7821,26.8221,619878.0
2016-07-07 14:00:00,33.53,33.54,33.42,33.43,577717.0,26.8221,26.8301,26.7341,26.7421,577717.0
2016-07-07 14:30:00,33.44,33.46,33.36,33.38,2276224.0,26.7501,26.7661,26.6861,26.7021,2276224.0
2016-07-07 15:00:00,33.39,33.48,33.36,33.43,1276269.0,26.7101,26.7821,26.6861,26.7421,1276269.0
2016-07-07 15:30:00,33.43,33.5,33.43,33.46,2883591.0,26.7421,26.7981,26.7421,26.7661,2883591.0
2016-07-08 09:30:00,33.79,33.93,33.77,33.92,4438904.0,27.0301,27.1421,27.0141,27.1341,4438904.0
2016-07-08 10:00:00,33.92,34.0,33.91,33.95,1974324.0,27.1341,27.1981,27.1261,27.1581,1974324.0
2016-07-08 10:30:00,33.95,34.04,33.92,34.03,1750164.0,27.1581,27.2301,27.1341,27.2221,1750164.0
2016-07-08 11:00:00,34.04,34.12,33.98,34.12,1556685.0,27.2301,27.2941,27.1821,27.2941,1556685.0
2016-07-08 11:30:00,34.12,34.2,34.11,34.16,3565914.0,27.2941,27.3581,27.2861,27.3261,3565914.0
2016-07-08 12:00:00,34.16,34.18,34.13,34.18,856847.0,27.3261,27.3421,27.3021,27.3421,856847.0
2016-07-08 12:30:00,34.18,34.21,34.15,34.18,616080.0,27.3421,27.3661,27.3181,27.3421,616080.0
2016-07-08 13:00:00,34.19,34.2,34.17,34.2,408142.0,27.3501,27.3581,27.3341,27.3581,408142.0
2016-07-08 13:30:00,34.2,34.24,34.17,34.19,531495.0,27.3581,27.3901,27.3341,27.3501,531495.0
2016-07-08 14:00:00,34.18,34.2,34.15,34.2,519179.0,27.3421,27.3581,27.3181,27.3581,519179.0
2016-07-08 14:30:00,34.2,34.22,34.16,34.18,1079572.0,27.3581,27.3741,27.3261,27.3421,1079572.0
2016-07-08 15:00:00,34.18,34.22,34.17,34.17,980319.0,27.3421,27.3741,27.3341,27.3341,980319.0
2016-07-08 15:30:00,34.17,34.18,34.12,34.16,3258102.0,27.3341,27.3421,27.2941,27.3261,3258102.0
2016-07-11 09:30:00,34.35,34.47,34.32,34.38,1693608.0,27.4781,27.5741,27.4541,27.5021,1693608.0
2016-07-11 10:00:00,34.37,34.38,34.25,34.29,2357506.0,27.4941,27.5021,27.3981,27.4301,2357506.0
2016-07-11 10:30:00,34.29,34.39,34.28,34.39,1075741.0,27.4301,27.5101,27.4221,27.5101,1075741.0
2016-07-11 11:00:00,34.39,34.46,34.37,34.45,1072019.0,27.5101,27.5661,27.4941,27.5581,1072019.0
2016-07-11 11:30:00,34.46,34.57,34.45,34.55,2021419.0,27.5661,27.654,27.5581,27.6381,2021419.0
2016-07-11 12:00:00,34.55,34.57,34.5,34.51,805193.0,27.6381,27.654,27.5981,27.6061,805193.0
2016-07-11 12:30:00,34.51,34.53,34.48,34.51,852852.0,27.6061,27.6221,27.5821,27.6061,852852.0
2016-07-11 13:00:00,34.5,34.52,34.47,34.49,572516.0,27.5981,27.6141,27.5741,27.5901,572516.0
2016-07-11 13:30:00,34.49,34.51,34.47,34.47,410584.0,27.5901,27.6061,27.5741,27.5741,410584.0
2016-07-11 14:00:00,34.47,34.51,34.45,34.5,341798.0,27.5741,27.6061,27.5581,27.5981,341798.0
2016-07-11 14:30:00,34.5,34.52,34.49,34.51,539593.0,27.5981,27.6141,27.5901,27.6061,539593.0
2016-07-11 15:00:00,34.51,34.6,34.5,34.58,1896852.0,27.6061,27.678,27.5981,27.662,1896852.0
2016-07-11 15:30:00,34.57,34.6,34.44,34.45,3405734.0,27.654,27.678,27.5501,27.5581,3405734.0
2016-07-12 09:30:00,35.01,35.13,34.98,35.02,6978769.0,28.006,28.102,27.982,28.014,6978769.0
2016-07-12 10:00:00,35.02,35.04,34.91,34.95,2596759.0,28.014,28.03,27.926,27.958,2596759.0
2016-07-12 10:30:00,34.95,35.04,34.95,34.98,2179786.0,27.958,28.03,27.958,27.982,2179786.0
2016-07-12 11:00:00,34.98,35.09,34.97,35.09,1611225.0,27.982,28.07,27.974,28.07,1611225.0
2016-07-12 11:30:00,35.09,35.15,35.07,35.14,1453132.0,28.07,28.118,28.054,28.11,1453132.0
2016-07-12 12:00:00,35.14,35.2,35.12,35.16,988537.0,28.11,28.158,28.094,28.126,988537.0
2016-07-12 12:30:00,35.16,35.2,35.12,35.15,785545.0,28.126,28.158,28.094,28.118,785545.0
2016-07-12 13:00:00,35.15,35.17,35.14,35.16,502657.0,28.118,28.134,28.11,28.126,502657.0
2016-07-12 13:30:00,35.16,35.19,35.09,35.1,845870.0,28.126,28.15,28.07,28.078,845870.0
2016-07-12 14:00:00,35.1,35.16,35.1,35.15,629365.0,28.078,28.126,28.078,28.118,629365.0
2016-07-12 14:30:00,35.15,35.19,35.13,35.15,832606.0,28.118,28.15,28.102,28.118,832606.0
2016-07-12 15:00:00,35.15,35.17,35.11,35.13,1074066.0,28.118,28.134,28.086,28.102,1074066.0
2016-07-12 15:30:00,35.13,35.15,35.07,35.12,4338540.0,28.102,28.118,28.054,28.094,4338540.0
2016-07-13 09:30:00,35.06,35.07,34.91,34.99,2351004.0,28.046,28.054,27.926,27.99,2351004.0
2016-07-13 10:00:00,35.0,35.07,34.97,34.99,1359310.0,27.998,28.054,27.974,27.99,1359310.0
2016-07-13 10:30:00,35.0,35.06,34.95,35.01,999229.0,27.998,28.046,27.958,28.006,999229.0
2016-07-13 11:00:00,35.01,35.04,34.92,34.95,1037270.0,28.006,28.03,27.934,27.958,1037270.0
2016-07-13 11:30:00,34.95,34.95,34.82,34.88,967269.0,27.958,27.958,27.854,27.902,967269.0
2016-07-13 12:00:00,34.88,34.92,34.84,34.85,847599.0,27.902,27.934,27.87,27.878,847599.0
2016-07-13 12:30:00,34.85,34.9,34.83,34.89,708343.0,27.878,27.918,27.862,27.91,708343.0
2016-07-13 13:00:00,34.89,34.92,34.87,34.87,360619.0,27.91,27.934,27.894,27.894,360619.0
2016-07-13 13:30:00,34.87,34.95,34.86,34.92,564064.0,27.894,27.958,27.886,27.934,564064.0
2016-07-13 14:00:00,34.91,35.0,34.9,34.99,662651.0,27.926,27.998,27.918,27.99,662651.0
2016-07-13 14:30:00,35.0,35.02,34.97,34.99,725687.0,27.998,28.014,27.974,27.99,725687.0
2016-07-13 15:00:00,34.99,35.03,34.95,34.98,635692.0,27.99,28.022,27.958,27.982,635692.0
2016-07-13 15:30:00,34.98,35.04,34.96,34.98,2025984.0,27.982,28.03,27.966,27.982,2025984.0
2016-07-14 09:30:00,35.4,35.47,35.35,35.45,2621200.0,28.318,28.374,28.278,28.358,2621200.0
2016-07-14 10:00:00,35.46,35.51,35.42,35.46,3969238.0,28.366,28.406,28.334,28.366,3969238.0
2016-07-14 10:30:00,35.47,35.52,35.44,35.48,1208534.0,28.374,28.414,28.35,28.382,1208534.0
2016-07-14 11:00:00,35.48,35.54,35.47,35.52,1632111.0,28.382,28.43,28.374,28.414,1632111.0
2016-07-14 11:30:00,35.53,35.55,35.5,35.53,833985.0,28.422,28.438,28.398,28.422,833985.0
2016-07-14 12:00:00,35.53,35.57,35.52,35.55,729693.0,28.422,28.454,28.414,28.438,729693.0
2016-07-14 12:30:00,35.55,35.59,35.55,35.56,1067402.0,28.438,28.47,28.438,28.446,1067402.0
2016-07-14 13:00:00,35.57,35.58,35.52,35.54,1076132.0,28.454,28.462,28.414,28.43,1076132.0
2016-07-14 13:30:00,35.53,35.61,35.53,35.59,843878.0,28.422,28.486,28.422,28.47,843878.0
2016-07-14 14:00:00,35.59,35.61,35.56,35.6,1055816.0,28.47,28.486,28.446,28.478,1055816.0
2016-07-14 14:30:00,35.59,35.6,35.53,35.54,570846.0,28.47,28.478,28.422,28.43,570846.0
2016-07-14 15:00:00,35.54,35.59,35.53,35.58,635654.0,28.43,28.47,28.422,28.462,635654.0
2016-07-14 15:30:00,35.58,35.59,35.51,35.53,2585780.0,28.462,28.47,28.406,28.422,2585780.0
2016-07-15 09:30:00,35.54,35.57,35.45,35.49,1886604.0,28.43,28.454,28.358,28.39,1886604.0
2016-07-15 10:00:00,35.49,35.52,35.43,35.48,1276503.0,28.39,28.414,28.342,28.382,1276503.0
2016-07-15 10:30:00,35.48,35.55,35.47,35.49,1351955.0,28.382,28.438,28.374,28.39,1351955.0
2016-07-15 11:00:00,35.49,35.51,35.41,35.47,1572216.0,28.39,28.406,28.326,28.374,1572216.0
2016-07-15 11:30:00,35.47,35.48,35.37,35.41,950365.0,28.374,28.382,28.294,28.326,950365.0
2016-07-15 12:00:00,35.4,35.45,35.39,35.44,378623.0,28.318,28.358,28.31,28.35,378623.0
2016-07-15 12:30:00,35.44,35.45,35.38,35.39,480020.0,28.35,28.358,28.302,28.31,480020.0
2016-07-15 13:00:00,35.4,35.42,35.37,35.4,909328.0,28.318,28.334,28.294,28.318,909328.0
2016-07-15 13:30:00,35.4,35.45,35.38,35.44,468596.0,28.318,28.358,28.302,28.35,468596.0
2016-07-15 14:00:00,35.44,35.47,35.42,35.45,243032.0,28.35,28.374,28.334,28.358,243032.0
2016-07-15 14:30:00,35.45,35.5,35.43,35.49,299069.0,28.358,28.398,28.342,28.39,299069.0
2016-07-15 15:00:00,35.49,35.54,35.47,35.53,398624.0,28.39,28.43,28.374,28.422,398624.0
2016-07-15 15:30:00,35.52,35.56,35.45,35.45,1808009.0,28.414,28.446,28.358,28.358,1808009.0
2016-07-18 09:30:00,35.37,35.41,35.32,35.4,1473592.0,28.294,28.326,28.254,28.318,1473592.0
2016-07-18 10:00:00,35.39,35.46,35.39,35.45,623701.0,28.31,28.366,28.31,28.358,623701.0
2016-07-18 10:30:00,35.46,35.58,35.45,35.57,1207719.0,28.366,28.462,28.358,28.454,1207719.0
2016-07-18 11:00:00,35.57,35.62,35.57,35.59,689901.0,28.454,28.494,28.454,28.47,689901.0
2016-07-18 11:30:00,35.59,35.62,35.54,35.59,918859.0,28.47,28.494,28.43,28.47,918859.0
2016-07-18 12:00:00,35.59,35.61,35.56,35.59,460006.0,28.47,28.486,28.446,28.47,460006.0
2016-07-18 12:30:00,35.59,35.6,35.53,35.56,396107.0,28.47,28.478,28.422,28.446,396107.0
2016-07-18 13:00:00,35.55,35.61,35.55,35.61,604730.0,28.438,28.486,28.438,28.486,604730.0
2016-07-18 13:30:00,35.61,35.67,35.6,35.66,410773.0,28.486,28.534,28.478,28.526,410773.0
2016-07-18 14:00:00,35.66,35.67,35.63,35.66,317637.0,28.526,28.534,28.502,28.526,317637.0
2016-07-18 14:30:00,35.66,35.68,35.64,35.67,287564.0,28.526,28.542,28.51,28.534,287564.0
2016-07-18 15:00:00,35.67,35.69,35.64,35.69,405502.0,28.534,28.55,28.51,28.55,405502.0
2016-07-18 15:30:00,35.69,35.76,35.67,35.75,3904704.0,28.55,28.606,28.534,28.598,3904704.0
2016-07-19 09:30:00,35.31,35.34,35.24,35.27,1896728.0,28.246,28.27,28.19,28.214,1896728.0
2016-07-19 10:00:00,35.27,35.31,35.22,35.28,1344051.0,28.214,28.246,28.174,28.222,1344051.0
2016-07-19 10:30:00,35.29,35.3,35.24,35.28,2215582.0,28.23,28.238,28.19,28.222,2215582.0
2016-07-19 11:00:00,35.28,35.32,35.25,35.27,1214316.0,28.222,28.254,28.198,28.214,1214316.0
2016-07-19 11:30:00,35.27,35.29,35.23,35.25,503768.0,28.214,28.23,28.182,28.198,503768.0
2016-07-19 12:00:00,35.24,35.25,35.21,35.24,240873.0,28.19,28.198,28.166,28.19,240873.0
2016-07-19 12:30:00,35.23,35.25,35.2,35.2,1178571.0,28.182,28.198,28.158,28.158,1178571.0
2016-07-19 13:00:00,35.2,35.21,35.11,35.11,775651.0,28.158,28.166,28.086,28.086,775651.0
2016-07-19 13:30:00,35.11,35.14,35.04,35.04,1019999.0,28.086,28.11,28.03,28.03,1019999.0
2016-07-19 14:00:00,35.04,35.06,35.04,35.06,1229111.0,28.03,28.046,28.03,28.046,1229111.0
2016-07-19 14:30:00,35.05,35.1,35.04,35.08,836748.0,28.038,28.078,28.03,28.062,836748.0
2016-07-19 15:00:00,35.08,35.09,35.06,35.06,821270.0,28.062,28.07,28.046,28.046,821270.0
2016-07-19 15:30:00,35.07,35.12,35.04,35.1,3635018.0,28.054,28.094,28.03,28.078,3635018.0
2016-07-20 09:30:00,35.46,35.48,35.32,35.36,1600990.0,28.366,28.382,28.254,28.286,1600990.0
2016-07-20 10:00:00,35.35,35.44,35.33,35.41,1454351.0,28.278,28.35,28.262,28.326,1454351.0
2016-07-20 10:30:00,35.41,35.48,35.4,35.46,1591135.0,28.326,28.382,28.318,28.366,1591135.0
2016-07-20 11:00:00,35.46,35.53,35.45,35.52,717040.0,28.366,28.422,28.358,28.414,717040.0
2016-07-20 11:30:00,35.53,35.53,35.45,35.45,805499.0,28.422,28.422,28.358,28.358,805499.0
2016-07-20 12:00:00,35.45,35.46,35.39,35.39,586930.0,28.358,28.366,28.31,28.31,586930.0
2016-07-20 12:30:00,35.39,35.42,35.37,35.38,1043958.0,28.31,28.334,28.294,28.302,1043958.0
2016-07-20 13:00:00,35.37,35.44,35.37,35.43,296922.0,28.294,28.35,28.294,28.342,296922.0
2016-07-20 13:30:00,35.43,35.47,35.42,35.45,433821.0,28.342,28.374,28.334,28.358,433821.0
2016-07-20 14:00:00,35.45,35.48,35.44,35.46,396978.0,28.358,28.382,28.35,28.366,396978.0
2016-07-20 14:30:00,35.46,35.47,35.43,35.44,571673.0,28.366,28.374,28.342,28.35,571673.0
2016-07-20 15:00:00,35.44,35.47,35.41,35.47,668349.0,28.35,28.374,28.326,28.374,668349.0
2016-07-20 15:30:00,35.47,35.52,35.46,35.49,2821044.0,28.374,28.414,28.366,28.39,2821044.0
2016-07-21 09:30:00,35.5,35.61,35.49,35.56,1448212.0,28.398,28.486,28.39,28.446,1448212.0
2016-07-21 10:00:00,35.56,35.58,35.48,35.55,1265573.0,28.446,28.462,28.382,28.438,1265573.0
2016-07-21 10:30:00,35.55,35.61,35.52,35.59,847037.0,28.438,28.486,28.414,28.47,847037.0
2016-07-21 11:00:00,35.59,35.61,35.55,35.59,1647815.0,28.47,28.486,28.438,28.47,1647815.0
2016-07-21 11:30:00,35.59,35.59,35.5,35.54,795092.0,28.47,28.47,28.398,28.43,795092.0
2016-07-21 12:00:00,35.54,35.55,35.52,35.54,485596.0,28.43,28.438,28.414,28.43,485596.0
2016-07-21 12:30:00,35.53,35.55,35.48,35.5,347873.0,28.422,28.438,28.382,28.398,347873.0
2016-07-21 13:00:00,35.49,35.52,35.47,35.51,275928.0,28.39,28.414,28.374,28.406,275928.0
2016-07-21 13:30:00,35.51,35.51,35.43,35.47,759899.0,28.406,28.406,28.342,28.374,759899.0
2016-07-21 14:00:00,35.47,35.49,35.42,35.43,615563.0,28.374,28.39,28.334,28.342,615563.0
2016-07-21 14:30:00,35.43,35.45,35.37,35.39,541656.0,28.342,28.358,28.294,28.31,541656.0
2016-07-21 15:00:00,35.38,35.41,35.33,35.41,1079469.0,28.302,28.326,28.262,28.326,1079469.0
2016-07-21 15:30:00,35.41,35.46,35.39,35.45,1449587.0,28.326,28.366,28.31,28.358,1449587.0
2016-07-22 09:30:00,35.55,35.57,35.49,35.52,802216.0,28.438,28.454,28.39,28.414,802216.0
2016-07-22 10:00:00,35.52,35.56,35.48,35.5,750724.0,28.414,28.446,28.382,28.398,750724.0
2016-07-22 10:30:00,35.51,35.59,35.49,35.58,683691.0,28.406,28.47,28.39,28.462,683691.0
2016-07-22 11:00:00,35.57,35.58,35.53,35.55,275065.0,28.454,28.462,28.422,28.438,275065.0
2016-07-22 11:30:00,35.55,35.64,35.54,35.62,938204.0,28.438,28.51,28.43,28.494,938204.0
2016-07-22 12:00:00,35.63,35.65,35.61,35.65,479035.0,28.502,28.518,28.486,28.518,479035.0
2016-07-22 12:30:00,35.65,35.67,35.63,35.64,425250.0,28.518,28.534,28.502,28.51,425250.0
2016-07-22 13:00:00,35.64,35.66,35.62,35.64,232261.0,28.51,28.526,28.494,28.51,232261.0
2016-07-22 13:30:00,35.64,35.68,35.6,35.64,793121.0,28.51,28.542,28.478,28.51,793121.0
2016-07-22 14:00:00,35.64,35.67,35.61,35.66,277446.0,28.51,28.534,28.486,28.526,277446.0
2016-07-22 14:30:00,35.66,35.67,35.64,35.66,321474.0,28.526,28.534,28.51,28.526,321474.0
2016-07-22 15:00:00,35.66,35.69,35.64,35.66,513523.0,28.526,28.55,28.51,28.526,513523.0
2016-07-22 15:30:00,35.66,35.69,35.64,35.67,1696057.0,28.526,28.55,28.51,28.534,1696057.0
2016-07-25 09:30:00,35.58,35.58,35.48,35.5,1292419.0,28.462,28.462,28.382,28.398,1292419.0
2016-07-25 10:00:00,35.5,35.5,35.4,35.45,1193792.0,28.398,28.398,28.318,28.358,1193792.0
2016-07-25 10:30:00,35.44,35.45,35.4,35.44,1117277.0,28.35,28.358,28.318,28.35,1117277.0
2016-07-25 11:00:00,35.43,35.44,35.39,35.4,791473.0,28.342,28.35,28.31,28.318,791473.0
2016-07-25 11:30:00,35.4,35.4,35.37,35.38,861408.0,28.318,28.318,28.294,28.302,861408.0
2016-07-25 12:00:00,35.38,35.41,35.36,35.39,407785.0,28.302,28.326,28.286,28.31,407785.0
2016-07-25 12:30:00,35.39,35.4,35.36,35.4,263413.0,28.31,28.318,28.286,28.318,263413.0
2016-07-25 13:00:00,35.4,35.42,35.39,35.41,586562.0,28.318,28.334,28.31,28.326,586562.0
2016-07-25 13:30:00,35.41,35.42,35.4,35.4,385751.0,28.326,28.334,28.318,28.318,385751.0
2016-07-25 14:00:00,35.4,35.44,35.4,35.4,284020.0,28.318,28.35,28.318,28.318,284020.0
2016-07-25 14:30:00,35.4,35.42,35.38,35.4,426789.0,28.318,28.334,28.302,28.318,426789.0
2016-07-25 15:00:00,35.39,35.41,35.39,35.4,311110.0,28.31,28.326,28.31,28.318,311110.0
2016-07-25 15:30:00,35.4,35.43,35.36,35.39,2156460.0,28.318,28.342,28.286,28.31,2156460.0
2016-07-26 09:30:00,35.65,35.81,35.62,35.8,1486817.0,28.518,28.646,28.494,28.638,1486817.0
2016-07-26 10:00:00,35.79,35.81,35.73,35.77,871121.0,28.63,28.646,28.582,28.614,871121.0
2016-07-26 10:30:00,35.77,35.78,35.61,35.62,894771.0,28.614,28.622,28.486,28.494,894771.0
2016-07-26 11:00:00,35.61,35.68,35.6,35.66,824192.0,28.486,28.542,28.478,28.526,824192.0
2016-07-26 11:30:00,35.67,35.71,35.64,35.67,873168.0,28.534,28.566,28.51,28.534,873168.0
2016-07-26 12:00:00,35.68,35.75,35.65,35.74,1032391.0,28.542,28.598,28.518,28.59,1032391.0
2016-07-26 12:30:00,35.74,35.76,35.72,35.73,555928.0,28.59,28.606,28.574,28.582,555928.0
2016-07-26 13:00:00,35.73,35.74,35.64,35.66,426479.0,28.582,28.59,28.51,28.526,426479.0
2016-07-26 13:30:00,35.66,35.69,35.64,35.69,261017.0,28.526,28.55,28.51,28.55,261017.0
2016-07-26 14:00:00,35.69,35.77,35.68,35.74,828455.0,28.55,28.614,28.542,28.59,828455.0
2016-07-26 14:30:00,35.74,35.78,35.74,35.75,398351.0,28.59,28.622,28.59,28.598,398351.0
2016-07-26 15:00:00,35.75,35.8,35.75,35.78,997533.0,28.598,28.638,28.598,28.622,997533.0
2016-07-26 15:30:00,35.78,35.82,35.77,35.79,2200690.0,28.622,28.654,28.614,28.63,2200690.0
2016-07-27 09:30:00,35.7,35.8,35.68,35.79,1311270.0,28.558,28.638,28.542,28.63,1311270.0
2016-07-27 10:00:00,35.79,35.81,35.74,35.76,813699.0,28.63,28.646,28.59,28.606,813699.0
2016-07-27 10:30:00,35.75,35.76,35.65,35.66,995902.0,28.598,28.606,28.518,28.526,995902.0
2016-07-27 11:00:00,35.66,35.68,35.59,35.64,631392.0,28.526,28.542,28.47,28.51,631392.0
2016-07-27 11:30:00,35.64,35.65,35.6,35.61,464026.0,28.51,28.518,28.478,28.486,464026.0
2016-07-27 12:00:00,35.61,35.62,35.57,35.58,309354.0,28.486,28.494,28.454,28.462,309354.0
2016-07-27 12:30:00,35.58,35.59,35.53,35.55,525982.0,28.462,28.47,28.422,28.438,525982.0
2016-07-27 13:00:00,35.55,35.56,35.51,35.52,436633.0,28.438,28.446,28.406,28.414,436633.0
2016-07-27 13:30:00,35.52,35.59,35.52,35.57,538891.0,28.414,28.47,28.414,28.454,538891.0
2016-07-27 14:00:00,35.57,35.69,35.42,35.61,1830992.0,28.454,28.55,28.334,28.486,1830992.0
2016-07-27 14:30:00,35.61,35.73,35.6,35.72,1056643.0,28.486,28.582,28.478,28.574,1056643.0
2016-07-27 15:00:00,35.72,35.78,35.7,35.72,974343.0,28.574,28.622,28.558,28.574,974343.0
2016-07-27 15:30:00,35.72,35.78,35.65,35.66,1923057.0,28.574,28.622,28.518,28.526,1923057.0
2016-07-28 09:30:00,35.51,35.53,35.4,35.51,1543361.0,28.406,28.422,28.318,28.406,1543361.0
2016-07-28 10:00:00,35.51,35.54,35.41,35.46,956628.0,28.406,28.43,28.326,28.366,956628.0
2016-07-28 10:30:00,35.46,35.48,35.39,35.4,699786.0,28.366,28.382,28.31,28.318,699786.0
2016-07-28 11:00:00,35.4,35.44,35.38,35.42,487674.0,28.318,28.35,28.302,28.334,487674.0
2016-07-28 11:30:00,35.42,35.44,35.37,35.41,583807.0,28.334,28.35,28.294,28.326,583807.0
2016-07-28 12:00:00,35.4,35.41,35.37,35.39,150975.0,28.318,28.326,28.294,28.31,150975.0
2016-07-28 12:30:00,35.39,35.41,35.38,35.39,243166.0,28.31,28.326,28.302,28.31,243166.0
2016-07-28 13:00:00,35.39,35.4,35.37,35.39,478075.0,28.31,28.318,28.294,28.31,478075.0
2016-07-28 13:30:00,35.39,35.43,35.35,35.43,1042704.0,28.31,28.342,28.278,28.342,1042704.0
2016-07-28 14:00:00,35.43,35.46,35.41,35.43,755793.0,28.342,28.366,28.326,28.342,755793.0
2016-07-28 14:30:00,35.44,35.47,35.42,35.43,462416.0,28.35,28.374,28.334,28.342,462416.0
2016-07-28 15:00:00,35.44,35.48,35.42,35.47,389058.0,28.35,28.382,28.334,28.374,389058.0
2016-07-28 15:30:00,35.47,35.5,35.46,35.48,1387114.0,28.374,28.398,28.366,28.382,1387114.0
2016-07-29 09:30:00,35.19,35.26,35.16,35.2,1624918.0,28.15,28.206,28.126,28.158,1624918.0
2016-07-29 10:00:00,35.19,35.24,35.15,35.19,937602.0,28.15,28.19,28.118,28.15,937602.0
2016-07-29 10:30:00,35.19,35.34,35.18,35.31,1190932.0,28.15,28.27,28.142,28.246,1190932.0
2016-07-29 11:00:00,35.31,35.38,35.3,35.33,1068210.0,28.246,28.302,28.238,28.262,1068210.0
2016-07-29 11:30:00,35.33,35.41,35.32,35.4,1189969.0,28.262,28.326,28.254,28.318,1189969.0
2016-07-29 12:00:00,35.4,35.46,35.39,35.45,948437.0,28.318,28.366,28.31,28.358,948437.0
2016-07-29 12:30:00,35.45,35.51,35.44,35.5,740777.0,28.358,28.406,28.35,28.398,740777.0
2016-07-29 13:00:00,35.5,35.54,35.47,35.54,792801.0,28.398,28.43,28.374,28.43,792801.0
2016-07-29 13:30:00,35.54,35.54,35.49,35.5,781070.0,28.43,28.43,28.39,28.398,781070.0
2016-07-29 14:00:00,35.5,35.51,35.47,35.5,516862.0,28.398,28.406,28.374,28.398,516862.0
2016-07-29 14:30:00,35.51,35.51,35.44,35.45,475543.0,28.406,28.406,28.35,28.358,475543.0
2016-07-29 15:00:00,35.45,35.46,35.37,35.39,2528369.0,28.358,28.366,28.294,28.31,2528369.0
2016-07-29 15:30:00,35.4,35.46,35.37,35.43,4875760.0,28.318,28.366,28.294,28.342,4875760.0
2016-08-01 09:30:00,35.58,35.6,35.44,35.47,2445735.0,28.462,28.478,28.35,28.374,2445735.0
2016-08-01 10:00:00,35.47,35.55,35.44,35.53,1135544.0,28.374,28.438,28.35,28.422,1135544.0
2016-08-01 10:30:00,35.52,35.58,35.48,35.58,726931.0,28.414,28.462,28.382,28.462,726931.0
2016-08-01 11:00:00,35.57,35.66,35.57,35.59,886540.0,28.454,28.526,28.454,28.47,886540.0
2016-08-01 11:30:00,35.59,35.6,35.54,35.55,754092.0,28.47,28.478,28.43,28.438,754092.0
2016-08-01 12:00:00,35.54,35.54,35.39,35.41,631162.0,28.43,28.43,28.31,28.326,631162.0
2016-08-01 12:30:00,35.41,35.44,35.39,35.41,513212.0,28.326,28.35,28.31,28.326,513212.0
2016-08-01 13:00:00,35.41,35.46,35.38,35.45,477033.0,28.326,28.366,28.302,28.358,477033.0
2016-08-01 13:30:00,35.45,35.46,35.38,35.44,364556.0,28.358,28.366,28.302,28.35,364556.0
2016-08-01 14:00:00,35.45,35.47,35.39,35.41,362498.0,28.358,28.374,28.31,28.326,362498.0
2016-08-01 14:30:00,35.41,35.43,35.38,35.41,550779.0,28.326,28.342,28.302,28.326,550779.0
2016-08-01 15:00:00,35.4,35.41,35.27,35.29,1500004.0,28.318,28.326,28.214,28.23,1500004.0
2016-08-01 15:30:00,35.29,35.35,35.27,35.33,2271801.0,28.23,28.278,28.214,28.262,2271801.0
2016-08-02 09:30:00,35.19,35.36,35.14,35.29,1486029.0,28.15,28.286,28.11,28.23,1486029.0
2016-08-02 10:00:00,35.3,35.3,35.12,35.16,1088201.0,28.238,28.238,28.094,28.126,1088201.0
2016-08-02 10:30:00,35.17,35.18,34.97,35.0,2135582.0,28.134,28.142,27.974,27.998,2135582.0
2016-08-02 11:00:00,35.0,35.14,34.99,35.11,2305025.0,27.998,28.11,27.99,28.086,2305025.0
2016-08-02 11:30:00,35.12,35.13,35.06,35.07,1118433.0,28.094,28.102,28.046,28.054,1118433.0
2016-08-02 12:00:00,35.07,35.14,35.04,35.14,906680.0,28.054,28.11,28.03,28.11,906680.0
2016-08-02 12:30:00,35.13,35.13,34.99,35.02,1216204.0,28.102,28.102,27.99,28.014,1216204.0
2016-08-02 13:00:00,35.03,35.04,34.95,34.97,1907465.0,28.022,28.03,27.958,27.974,1907465.0
2016-08-02 13:30:00,34.98,35.02,34.94,35.0,1281505.0,27.982,28.014,27.95,27.998,1281505.0
2016-08-02 14:00:00,34.99,35.1,34.98,35.07,1100404.0,27.99,28.078,27.982,28.054,1100404.0
2016-08-02 14:30:00,35.07,35.14,35.06,35.12,709922.0,28.054,28.11,28.046,28.094,709922.0
2016-08-02 15:00:00,35.11,35.17,35.1,35.14,521095.0,28.086,28.134,28.078,28.11,521095.0
2016-08-02 15:30:00,35.14,35.23,35.13,35.22,2139411.0,28.11,28.182,28.102,28.174,2139411.0
2016-08-03 09:30:00,34.97,35.08,34.96,35.06,2351703.0,27.974,28.062,27.966,28.046,2351703.0
2016-08-03 10:00:00,35.06,35.15,35.04,35.11,1117016.0,28.046,28.118,28.03,28.086,1117016.0
2016-08-03 10:30:00,35.11,35.21,35.07,35.16,1254952.0,28.086,28.166,28.054,28.126,1254952.0
2016-08-03 11:00:00,35.16,35.22,35.12,35.19,1101851.0,28.126,28.174,28.094,28.15,1101851.0
2016-08-03 11:30:00,35.19,35.22,35.16,35.22,1108074.0,28.15,28.174,28.126,28.174,1108074.0
2016-08-03 12:00:00,35.22,35.24,35.21,35.23,485195.0,28.174,28.19,28.166,28.182,485195.0
2016-08-03 12:30:00,35.23,35.29,35.23,35.26,532334.0,28.182,28.23,28.182,28.206,532334.0
2016-08-03 13:00:00,35.25,35.28,35.23,35.28,509210.0,28.198,28.222,28.182,28.222,509210.0
2016-08-03 13:30:00,35.27,35.29,35.23,35.25,339774.0,28.214,28.23,28.182,28.198,339774.0
2016-08-03 14:00:00,35.25,35.27,35.21,35.22,553529.0,28.198,28.214,28.166,28.174,553529.0
2016-08-03 14:30:00,35.22,35.28,35.2,35.28,286736.0,28.174,28.222,28.158,28.222,286736.0
2016-08-03 15:00:00,35.27,35.33,35.27,35.33,572094.0,28.214,28.262,28.214,28.262,572094.0
2016-08-03 15:30:00,35.32,35.34,35.3,35.32,1655059.0,28.254,28.27,28.238,28.254,1655059.0
2016-08-04 09:30:00,35.32,35.37,35.25,35.26,1335440.0,28.254,28.294,28.198,28.206,1335440.0
2016-08-04 10:00:00,35.26,35.3,35.22,35.3,755493.0,28.206,28.238,28.174,28.238,755493.0
2016-08-04 10:30:00,35.3,35.37,35.29,35.36,598432.0,28.238,28.294,28.23,28.286,598432.0
2016-08-04 11:00:00,35.36,35.4,35.32,35.39,977770.0,28.286,28.318,28.254,28.31,977770.0
2016-08-04 11:30:00,35.39,35.47,35.38,35.45,550772.0,28.31,28.374,28.302,28.358,550772.0
2016-08-04 12:00:00,35.45,35.51,35.45,35.48,854043.0,28.358,28.406,28.358,28.382,854043.0
2016-08-04 12:30:00,35.48,35.5,35.43,35.44,155722.0,28.382,28.398,28.342,28.35,155722.0
2016-08-04 13:00:00,35.43,35.44,35.4,35.42,652409.0,28.342,28.35,28.318,28.334,652409.0
2016-08-04 13:30:00,35.42,35.44,35.41,35.42,280911.0,28.334,28.35,28.326,28.334,280911.0
2016-08-04 14:00:00,35.42,35.44,35.37,35.39,445442.0,28.334,28.35,28.294,28.31,445442.0
2016-08-04 14:30:00,35.4,35.41,35.37,35.41,164329.0,28.318,28.326,28.294,28.326,164329.0
2016-08-04 15:00:00,35.41,35.41,35.35,35.38,405098.0,28.326,28.326,28.278,28.302,405098.0
2016-08-04 15:30:00,35.38,35.42,35.36,35.38,1564176.0,28.302,28.334,28.286,28.302,1564176.0
2016-08-05 09:30:00,35.75,35.83,35.72,35.82,2275566.0,28.598,28.662,28.574,28.654,2275566.0
2016-08-05 10:00:00,35.82,35.9,35.81,35.82,1766105.0,28.654,28.718,28.646,28.654,1766105.0
2016-08-05 10:30:00,35.83,35.85,35.79,35.84,609484.0,28.662,28.678,28.63,28.67,609484.0
2016-08-05 11:00:00,35.84,35.88,35.83,35.86,770280.0,28.67,28.702,28.662,28.686,770280.0
2016-08-05 11:30:00,35.86,35.93,35.85,35.9,631665.0,28.686,28.742,28.678,28.718,631665.0
2016-08-05 12:00:00,35.9,35.95,35.89,35.94,345085.0,28.718,28.758,28.71,28.75,345085.0
2016-08-05 12:30:00,35.94,35.95,35.9,35.9,780277.0,28.75,28.758,28.718,28.718,780277.0
2016-08-05 13:00:00,35.9,35.92,35.89,35.91,236765.0,28.718,28.734,28.71,28.726,236765.0
2016-08-05 13:30:00,35.91,35.95,35.9,35.93,335422.0,28.726,28.758,28.718,28.742,335422.0
2016-08-05 14:00:00,35.94,35.95,35.91,35.93,431371.0,28.75,28.758,28.726,28.742,431371.0
2016-08-05 14:30:00,35.93,35.94,35.91,35.92,187850.0,28.742,28.75,28.726,28.734,187850.0
2016-08-05 15:00:00,35.93,35.96,35.92,35.95,371766.0,28.742,28.766,28.734,28.758,371766.0
2016-08-05 15:30:00,35.95,35.98,35.93,35.94,3370889.0,28.758,28.782,28.742,28.75,3370889.0
2016-08-08 09:30:00,36.16,36.27,36.15,36.21,1571655.0,28.926,29.014,28.918,28.966,1571655.0
2016-08-08 10:00:00,36.22,36.24,36.15,36.17,666904.0,28.974,28.99,28.918,28.934,666904.0
2016-08-08 10:30:00,36.16,36.21,36.15,36.17,792000.0,28.926,28.966,28.918,28.934,792000.0
2016-08-08 11:00:00,36.18,36.22,36.17,36.19,597293.0,28.942,28.974,28.934,28.95,597293.0
2016-08-08 11:30:00,36.2,36.21,36.17,36.18,645127.0,28.958,28.966,28.934,28.942,645127.0
2016-08-08 12:00:00,36.18,36.18,36.16,36.17,198011.0,28.942,28.942,28.926,28.934,198011.0
2016-08-08 12:30:00,36.17,36.18,36.15,36.18,415953.0,28.934,28.942,28.918,28.942,415953.0
2016-08-08 13:00:00,36.18,36.21,36.17,36.2,391818.0,28.942,28.966,28.934,28.958,391818.0
2016-08-08 13:30:00,36.21,36.21,36.19,36.21,126902.0,28.966,28.966,28.95,28.966,126902.0
2016-08-08 14:00:00,36.2,36.21,36.14,36.16,296184.0,28.958,28.966,28.91,28.926,296184.0
2016-08-08 14:30:00,36.15,36.18,36.14,36.14,191302.0,28.918,28.942,28.91,28.91,191302.0
2016-08-08 15:00:00,36.15,36.16,36.13,36.15,438599.0,28.918,28.926,28.902,28.918,438599.0
2016-08-08 15:30:00,36.14,36.16,36.13,36.15,1199892.0,28.91,28.926,28.902,28.918,1199892.0
2016-08-09 09:30:00,36.39,36.5,36.38,36.48,1821393.0,29.1099,29.1979,29.1019,29.1819,1821393.0
2016-08-09 10:00:00,36.48,36.56,36.43,36.55,1260744.0,29.1819,29.2459,29.1419,29.2379,1260744.0
2016-08-09 10:30:00,36.55,36.58,36.52,36.57,937979.0,29.2379,29.2619,29.2139,29.2539,937979.0
2016-08-09 11:00:00,36.57,36.64,36.56,36.59,1229168.0,29.2539,29.3099,29.2459,29.2699,1229168.0
2016-08-09 11:30:00,36.59,36.62,36.57,36.59,603861.0,29.2699,29.2939,29.2539,29.2699,603861.0
2016-08-09 12:00:00,36.59,36.6,36.53,36.55,623009.0,29.2699,29.2779,29.2219,29.2379,623009.0
2016-08-09 12:30:00,36.55,36.55,36.51,36.52,586254.0,29.2379,29.2379,29.2059,29.2139,586254.0
2016-08-09 13:00:00,36.52,36.53,36.47,36.48,537533.0,29.2139,29.2219,29.1739,29.1819,537533.0
2016-08-09 13:30:00,36.48,36.5,36.45,36.46,224746.0,29.1819,29.1979,29.1579,29.1659,224746.0
2016-08-09 14:00:00,36.46,36.48,36.44,36.45,411277.0,29.1659,29.1819,29.1499,29.1579,411277.0
2016-08-09 14:30:00,36.45,36.45,36.41,36.45,1060699.0,29.1579,29.1579,29.1259,29.1579,1060699.0
2016-08-09 15:00:00,36.45,36.47,36.44,36.46,337495.0,29.1579,29.1739,29.1499,29.1659,337495.0
2016-08-09 15:30:00,36.46,36.49,36.44,36.46,2384874.0,29.1659,29.1899,29.1499,29.1659,2384874.0
2016-08-10 09:30:00,36.48,36.49,36.39,36.4,2375101.0,29.1819,29.1899,29.1099,29.1179,2375101.0
2016-08-10 10:00:00,36.4,36.45,36.4,36.41,859021.0,29.1179,29.1579,29.1179,29.1259,859021.0
2016-08-10 10:30:00,36.41,36.45,36.4,36.43,826495.0,29.1259,29.1579,29.1179,29.1419,826495.0
2016-08-10 11:00:00,36.43,36.44,36.24,36.26,1225466.0,29.1419,29.1499,28.99,29.006,1225466.0
2016-08-10 11:30:00,36.26,36.27,36.21,36.26,1574750.0,29.006,29.014,28.966,29.006,1574750.0
2016-08-10 12:00:00,36.27,36.33,36.25,36.32,514806.0,29.014,29.0619,28.998,29.054,514806.0
2016-08-10 12:30:00,36.32,36.32,36.28,36.31,422723.0,29.054,29.054,29.022,29.046,422723.0
2016-08-10 13:00:00,36.31,36.31,36.27,36.3,280318.0,29.046,29.046,29.014,29.038,280318.0
2016-08-10 13:30:00,36.3,36.36,36.29,36.32,462037.0,29.038,29.0859,29.03,29.054,462037.0
2016-08-10 14:00:00,36.32,36.36,36.26,36.27,363336.0,29.054,29.0859,29.006,29.014,363336.0
2016-08-10 14:30:00,36.27,36.27,36.24,36.25,198066.0,29.014,29.014,28.99,28.998,198066.0
2016-08-10 15:00:00,36.25,36.33,36.24,36.3,445379.0,28.998,29.0619,28.99,29.038,445379.0
2016-08-10 15:30:00,36.3,36.31,36.25,36.28,2113463.0,29.038,29.046,28.998,29.022,2113463.0
2016-08-11 09:30:00,36.78,36.87,36.77,36.81,2293597.0,29.4219,29.4939,29.4139,29.4459,2293597.0
2016-08-11 10:00:00,36.81,36.83,36.76,36.83,1571204.0,29.4459,29.4619,29.4059,29.4619,1571204.0
2016-08-11 10:30:00,36.83,36.97,36.82,36.95,1963795.0,29.4619,29.5739,29.4539,29.5579,1963795.0
2016-08-11 11:00:00,36.96,36.97,36.91,36.92,1120524.0,29.5659,29.5739,29.5259,29.5339,1120524.0
2016-08-11 11:30:00,36.93,37.01,36.92,37.0,1049038.0,29.5419,29.6059,29.5339,29.5979,1049038.0
2016-08-11 12:00:00,37.01,37.06,37.0,37.05,664708.0,29.6059,29.6459,29.5979,29.6379,664708.0
2016-08-11 12:30:00,37.05,37.08,37.01,37.02,1570290.0,29.6379,29.6619,29.6059,29.6139,1570290.0
2016-08-11 13:00:00,37.02,37.04,37.01,37.02,654203.0,29.6139,29.6299,29.6059,29.6139,654203.0
2016-08-11 13:30:00,37.03,37.07,37.03,37.05,510059.0,29.6219,29.6539,29.6219,29.6379,510059.0
2016-08-11 14:00:00,37.05,37.08,37.04,37.08,727894.0,29.6379,29.6619,29.6299,29.6619,727894.0
2016-08-11 14:30:00,37.08,37.09,37.02,37.04,847891.0,29.6619,29.6699,29.6139,29.6299,847891.0
2016-08-11 15:00:00,37.04,37.05,37.0,37.02,994047.0,29.6299,29.6379,29.5979,29.6139,994047.0
2016-08-11 15:30:00,37.02,37.06,37.01,37.05,3246051.0,29.6139,29.6459,29.6059,29.6379,3246051.0
2016-08-12 09:30:00,37.09,37.2,37.06,37.19,2704769.0,29.6699,29.7579,29.6459,29.7499,2704769.0
2016-08-12 10:00:00,37.19,37.22,37.15,37.16,1820669.0,29.7499,29.7739,29.7179,29.7259,1820669.0
2016-08-12 10:30:00,37.16,37.18,37.11,37.16,1423833.0,29.7259,29.7419,29.6859,29.7259,1423833.0
2016-08-12 11:00:00,37.15,37.18,37.14,37.16,1329164.0,29.7179,29.7419,29.7099,29.7259,1329164.0
2016-08-12 11:30:00,37.17,37.18,37.07,37.1,789923.0,29.7339,29.7419,29.6539,29.6779,789923.0
2016-08-12 12:00:00,37.09,37.1,37.04,37.08,391118.0,29.6699,29.6779,29.6299,29.6619,391118.0
2016-08-12 12:30:00,37.08,37.11,37.07,37.11,795333.0,29.6619,29.6859,29.6539,29.6859,795333.0
2016-08-12 13:00:00,37.11,37.11,37.06,37.11,747580.0,29.6859,29.6859,29.6459,29.6859,747580.0
2016-08-12 13:30:00,37.11,37.13,37.09,37.11,430169.0,29.6859,29.7019,29.6699,29.6859,430169.0
2016-08-12 14:00:00,37.11,37.13,37.09,37.13,521968.0,29.6859,29.7019,29.6699,29.7019,521968.0
2016-08-12 14:30:00,37.13,37.14,37.12,37.14,715575.0,29.7019,29.7099,29.6939,29.7099,715575.0
2016-08-12 15:00:00,37.14,37.17,37.13,37.16,711713.0,29.7099,29.7339,29.7019,29.7259,711713.0
2016-08-12 15:30:00,37.16,37.17,37.13,37.14,2435592.0,29.7259,29.7339,29.7019,29.7099,2435592.0
2016-08-15 09:30:00,37.73,37.89,37.7,37.88,3048360.0,30.1819,30.3099,30.1579,30.3019,3048360.0
2016-08-15 10:00:00,37.87,37.91,37.84,37.9,1852383.0,30.2939,30.3259,30.2699,30.3179,1852383.0
2016-08-15 10:30:00,37.89,37.93,37.89,37.91,1567917.0,30.3099,30.3419,30.3099,30.3259,1567917.0
2016-08-15 11:00:00,37.91,37.94,37.86,37.9,1951144.0,30.3259,30.3499,30.2859,30.3179,1951144.0
2016-08-15 11:30:00,37.9,37.91,37.84,37.84,1079995.0,30.3179,30.3259,30.2699,30.2699,1079995.0
2016-08-15 12:00:00,37.84,37.91,37.84,37.91,606491.0,30.2699,30.3259,30.2699,30.3259,606491.0
2016-08-15 12:30:00,37.91,37.92,37.89,37.9,1220381.0,30.3259,30.3339,30.3099,30.3179,1220381.0
2016-08-15 13:00:00,37.9,37.91,37.84,37.86,744720.0,30.3179,30.3259,30.2699,30.2859,744720.0
2016-08-15 13:30:00,37.86,37.91,37.85,37.89,329985.0,30.2859,30.3259,30.2779,30.3099,329985.0
2016-08-15 14:00:00,37.88,37.91,37.87,37.89,892229.0,30.3019,30.3259,30.2939,30.3099,892229.0
2016-08-15 14:30:00,37.89,37.94,37.87,37.94,1002138.0,30.3099,30.3499,30.2939,30.3499,1002138.0
2016-08-15 15:00:00,37.94,37.99,37.92,37.95,3713899.0,30.3499,30.3899,30.3339,30.3579,3713899.0
2016-08-15 15:30:00,37.95,37.97,37.94,37.95,4017008.0,30.3579,30.3739,30.3499,30.3579,4017008.0
2016-08-16 09:30:00,37.84,37.9,37.67,37.76,2419392.0,30.2699,30.3179,30.1339,30.2059,2419392.0
2016-08-16 10:00:00,37.76,37.81,37.7,37.73,1350596.0,30.2059,30.2459,30.1579,30.1819,1350596.0
2016-08-16 10:30:00,37.73,37.76,37.68,37.7,827631.0,30.1819,30.2059,30.1419,30.1579,827631.0
2016-08-16 11:00:00,37.7,37.76,37.69,37.76,2141914.0,30.1579,30.2059,30.1499,30.2059,2141914.0
2016-08-16 11:30:00,37.76,37.77,37.71,37.76,783357.0,30.2059,30.2139,30.1659,30.2059,783357.0
2016-08-16 12:00:00,37.75,37.78,37.73,37.75,431003.0,30.1979,30.2219,30.1819,30.1979,431003.0
2016-08-16 12:30:00,37.75,37.85,37.74,37.85,757919.0,30.1979,30.2779,30.1899,30.2779,757919.0
2016-08-16 13:00:00,37.84,37.86,37.8,37.83,538192.0,30.2699,30.2859,30.2379,30.2619,538192.0
2016-08-16 13:30:00,37.82,37.86,37.79,37.84,867893.0,30.2539,30.2859,30.2299,30.2699,867893.0
2016-08-16 14:00:00,37.85,37.86,37.81,37.85,921179.0,30.2779,30.2859,30.2459,30.2779,921179.0
2016-08-16 14:30:00,37.85,37.88,37.84,37.88,499046.0,30.2779,30.3019,30.2699,30.3019,499046.0
2016-08-16 15:00:00,37.88,37.89,37.81,37.81,716073.0,30.3019,30.3099,30.2459,30.2459,716073.0
2016-08-16 15:30:00,37.81,37.84,37.78,37.79,2682629.0,30.2459,30.2699,30.2219,30.2299,2682629.0
2016-08-17 09:30:00,37.48,37.53,37.35,37.37,2781184.0,29.9819,30.0219,29.8779,29.8939,2781184.0
2016-08-17 10:00:00,37.37,37.42,37.36,37.41,938137.0,29.8939,29.9339,29.8859,29.9259,938137.0
2016-08-17 10:30:00,37.41,37.48,37.39,37.41,866273.0,29.9259,29.9819,29.9099,29.9259,866273.0
2016-08-17 11:00:00,37.41,37.43,37.22,37.23,3133897.0,29.9259,29.9419,29.7739,29.7819,3133897.0
2016-08-17 11:30:00,37.23,37.24,37.15,37.17,1890820.0,29.7819,29.7899,29.7179,29.7339,1890820.0
2016-08-17 12:00:00,37.17,37.29,37.17,37.29,746107.0,29.7339,29.8299,29.7339,29.8299,746107.0
2016-08-17 12:30:00,37.29,37.39,37.27,37.34,581955.0,29.8299,29.9099,29.8139,29.8699,581955.0
2016-08-17 13:00:00,37.34,37.36,37.3,37.33,316183.0,29.8699,29.8859,29.8379,29.8619,316183.0
2016-08-17 13:30:00,37.32,37.4,37.3,37.3,629173.0,29.8539,29.9179,29.8379,29.8379,629173.0
2016-08-17 14:00:00,37.31,37.58,37.23,37.55,2166373.0,29.8459,30.0619,29.7819,30.0379,2166373.0
2016-08-17 14:30:00,37.55,37.55,37.47,37.52,968669.0,30.0379,30.0379,29.9739,30.0139,968669.0
2016-08-17 15:00:00,37.52,37.54,37.44,37.54,1200150.0,30.0139,30.0299,29.9499,30.0299,1200150.0
2016-08-17 15:30:00,37.54,37.57,37.51,37.54,2467607.0,30.0299,30.0539,30.0059,30.0299,2467607.0
2016-08-18 09:30:00,37.74,37.79,37.68,37.77,1082105.0,30.1899,30.2299,30.1419,30.2139,1082105.0
2016-08-18 10:00:00,37.77,37.81,37.74,37.77,745452.0,30.2139,30.2459,30.1899,30.2139,745452.0
2016-08-18 10:30:00,37.77,37.84,37.75,37.84,572817.0,30.2139,30.2699,30.1979,30.2699,572817.0
2016-08-18 11:00:00,37.84,37.88,37.82,37.85,619016.0,30.2699,30.3019,30.2539,30.2779,619016.0
2016-08-18 11:30:00,37.86,37.88,37.81,37.82,609528.0,30.2859,30.3019,30.2459,30.2539,609528.0
2016-08-18 12:00:00,37.82,37.84,37.76,37.77,591451.0,30.2539,30.2699,30.2059,30.2139,591451.0
2016-08-18 12:30:00,37.77,37.8,37.74,37.76,717034.0,30.2139,30.2379,30.1899,30.2059,717034.0
2016-08-18 13:00:00,37.76,37.82,37.76,37.79,595198.0,30.2059,30.2539,30.2059,30.2299,595198.0
2016-08-18 13:30:00,37.79,37.85,37.79,37.82,264468.0,30.2299,30.2779,30.2299,30.2539,264468.0
2016-08-18 14:00:00,37.82,37.87,37.81,37.84,493121.0,30.2539,30.2939,30.2459,30.2699,493121.0
2016-08-18 14:30:00,37.84,37.84,37.79,37.83,423235.0,30.2699,30.2699,30.2299,30.2619,423235.0
2016-08-18 15:00:00,37.83,37.86,37.82,37.86,393567.0,30.2619,30.2859,30.2539,30.2859,393567.0
2016-08-18 15:30:00,37.86,37.88,37.83,37.86,2596454.0,30.2859,30.3019,30.2619,30.2859,2596454.0
2016-08-19 09:30:00,37.59,37.61,37.4,37.45,2767462.0,30.0699,30.0859,29.9179,29.9579,2767462.0
2016-08-19 10:00:00,37.46,37.6,37.45,37.6,1602192.0,29.9659,30.0779,29.9579,30.0779,1602192.0
2016-08-19 10:30:00,37.59,37.63,37.56,37.61,935830.0,30.0699,30.1019,30.0459,30.0859,935830.0
2016-08-19 11:00:00,37.6,37.65,37.59,37.62,1005968.0,30.0779,30.1179,30.0699,30.0939,1005968.0
2016-08-19 11:30:00,37.63,37.66,37.59,37.66,349182.0,30.1019,30.1259,30.0699,30.1259,349182.0
2016-08-19 12:00:00,37.66,37.67,37.62,37.65,351333.0,30.1259,30.1339,30.0939,30.1179,351333.0
2016-08-19 12:30:00,37.64,37.66,37.56,37.59,450362.0,30.1099,30.1259,30.0459,30.0699,450362.0
2016-08-19 13:00:00,37.59,37.62,37.58,37.61,352468.0,30.0699,30.0939,30.0619,30.0859,352468.0
2016-08-19 13:30:00,37.61,37.63,37.58,37.61,1127664.0,30.0859,30.1019,30.0619,30.0859,1127664.0
2016-08-19 14:00:00,37.62,37.64,37.61,37.63,308901.0,30.0939,30.1099,30.0859,30.1019,308901.0
2016-08-19 14:30:00,37.62,37.67,37.62,37.65,706274.0,30.0939,30.1339,30.0939,30.1179,706274.0
2016-08-19 15:00:00,37.65,37.69,37.63,37.68,489212.0,30.1179,30.1499,30.1019,30.1419,489212.0
2016-08-19 15:30:00,37.68,37.7,37.64,37.64,2194646.0,30.1419,30.1579,30.1099,30.1099,2194646.0
2016-08-22 09:30:00,37.45,37.47,37.34,37.4,1674299.0,29.9579,29.9739,29.8699,29.9179,1674299.0
2016-08-22 10:00:00,37.39,37.5,37.36,37.47,1486369.0,29.9099,29.9979,29.8859,29.9739,1486369.0
2016-08-22 10:30:00,37.47,37.49,37.41,37.41,1476386.0,29.9739,29.9899,29.9259,29.9259,1476386.0
2016-08-22 11:00:00,37.42,37.46,37.31,37.32,1201714.0,29.9339,29.9659,29.8459,29.8539,1201714.0
2016-08-22 11:30:00,37.32,37.33,37.26,37.31,2157088.0,29.8539,29.8619,29.8059,29.8459,2157088.0
2016-08-22 12:00:00,37.31,37.41,37.27,37.37,576968.0,29.8459,29.9259,29.8139,29.8939,576968.0
2016-08-22 12:30:00,37.37,37.38,37.3,37.33,408594.0,29.8939,29.9019,29.8379,29.8619,408594.0
2016-08-22 13:00:00,37.32,37.35,37.24,37.29,435499.0,29.8539,29.8779,29.7899,29.8299,435499.0
2016-08-22 13:30:00,37.29,37.37,37.26,37.35,473059.0,29.8299,29.8939,29.8059,29.8779,473059.0
2016-08-22 14:00:00,37.36,37.39,37.28,37.29,545755.0,29.8859,29.9099,29.8219,29.8299,545755.0
2016-08-22 14:30:00,37.29,37.34,37.28,37.3,341348.0,29.8299,29.8699,29.8219,29.8379,341348.0
2016-08-22 15:00:00,37.3,37.34,37.3,37.34,357639.0,29.8379,29.8699,29.8379,29.8699,357639.0
2016-08-22 15:30:00,37.34,37.35,37.31,37.33,1750913.0,29.8699,29.8779,29.8459,29.8619,1750913.0
2016-08-23 09:30:00,37.51,37.66,37.51,37.63,1388313.0,30.0059,30.1259,30.0059,30.1019,1388313.0
2016-08-23 10:00:00,37.63,37.64,37.57,37.59,1287259.0,30.1019,30.1099,30.0539,30.0699,1287259.0
2016-08-23 10:30:00,37.59,37.62,37.55,37.6,955849.0,30.0699,30.0939,30.0379,30.0779,955849.0
2016-08-23 11:00:00,37.61,37.61,37.52,37.56,1160019.0,30.0859,30.0859,30.0139,30.0459,1160019.0
2016-08-23 11:30:00,37.56,37.58,37.5,37.51,1455879.0,30.0459,30.0619,29.9979,30.0059,1455879.0
2016-08-23 12:00:00,37.51,37.51,37.46,37.49,890211.0,30.0059,30.0059,29.9659,29.9899,890211.0
2016-08-23 12:30:00,37.49,37.56,37.49,37.52,504032.0,29.9899,30.0459,29.9899,30.0139,504032.0
2016-08-23 13:00:00,37.52,37.54,37.49,37.51,198333.0,30.0139,30.0299,29.9899,30.0059,198333.0
2016-08-23 13:30:00,37.52,37.54,37.5,37.51,393123.0,30.0139,30.0299,29.9979,30.0059,393123.0
2016-08-23 14:00:00,37.5,37.51,37.43,37.47,926009.0,29.9979,30.0059,29.9419,29.9739,926009.0
2016-08-23 14:30:00,37.46,37.46,37.4,37.41,369774.0,29.9659,29.9659,29.9179,29.9259,369774.0
2016-08-23 15:00:00,37.41,37.42,37.35,37.36,805597.0,29.9259,29.9339,29.8779,29.8859,805597.0
2016-08-23 15:30:00,37.37,37.37,37.25,37.29,3628412.0,29.8939,29.8939,29.7979,29.8299,3628412.0
2016-08-24 09:30:00,37.11,37.17,37.06,37.1,2844485.0,29.6859,29.7339,29.6459,29.6779,2844485.0
2016-08-24 10:00:00,37.11,37.14,37.08,37.14,2015453.0,29.6859,29.7099,29.6619,29.7099,2015453.0
2016-08-24 10:30:00,37.13,37.13,37.03,37.06,1744659.0,29.7019,29.7019,29.6219,29.6459,1744659.0
2016-08-24 11:00:00,37.06,37.12,37.05,37.12,1539825.0,29.6459,29.6939,29.6379,29.6939,1539825.0
2016-08-24 11:30:00,37.12,37.16,37.1,37.12,1335582.0,29.6939,29.7259,29.6779,29.6939,1335582.0
2016-08-24 12:00:00,37.12,37.23,37.11,37.21,897019.0,29.6939,29.7819,29.6859,29.7659,897019.0
2016-08-24 12:30:00,37.21,37.25,37.2,37.23,602949.0,29.7659,29.7979,29.7579,29.7819,602949.0
2016-08-24 13:00:00,37.23,37.23,37.19,37.19,492788.0,29.7819,29.7819,29.7499,29.7499,492788.0
2016-08-24 13:30:00,37.19,37.24,37.17,37.23,586419.0,29.7499,29.7899,29.7339,29.7819,586419.0
2016-08-24 14:00:00,37.23,37.23,37.14,37.19,1124066.0,29.7819,29.7819,29.7099,29.7499,1124066.0
2016-08-24 14:30:00,37.19,37.2,37.16,37.19,401391.0,29.7499,29.7579,29.7259,29.7499,401391.0
2016-08-24 15:00:00,37.19,37.19,37.09,37.11,890420.0,29.7499,29.7499,29.6699,29.6859,890420.0
2016-08-24 15:30:00,37.11,37.14,37.02,37.11,2565486.0,29.6859,29.7099,29.6139,29.6859,2565486.0
2016-08-25 09:30:00,36.98,37.04,36.93,37.02,2211998.0,29.5819,29.6299,29.5419,29.6139,2211998.0
2016-08-25 10:00:00,37.02,37.07,36.99,37.0,1207299.0,29.6139,29.6539,29.5899,29.5979,1207299.0
2016-08-25 10:30:00,37.01,37.02,36.94,36.99,916818.0,29.6059,29.6139,29.5499,29.5899,916818.0
2016-08-25 11:00:00,36.99,37.08,36.99,37.07,839230.0,29.5899,29.6619,29.5899,29.6539,839230.0
2016-08-25 11:30:00,37.06,37.07,37.03,37.05,513542.0,29.6459,29.6539,29.6219,29.6379,513542.0
2016-08-25 12:00:00,37.05,37.1,37.0,37.1,669819.0,29.6379,29.6779,29.5979,29.6779,669819.0
2016-08-25 12:30:00,37.1,37.14,37.09,37.12,423465.0,29.6779,29.7099,29.6699,29.6939,423465.0
2016-08-25 13:00:00,37.13,37.14,37.1,37.13,338770.0,29.7019,29.7099,29.6779,29.7019,338770.0
2016-08-25 13:30:00,37.13,37.14,37.04,37.09,501086.0,29.7019,29.7099,29.6299,29.6699,501086.0
2016-08-25 14:00:00,37.09,37.12,37.05,37.11,431970.0,29.6699,29.6939,29.6379,29.6859,431970.0
2016-08-25 14:30:00,37.11,37.13,37.08,37.09,438396.0,29.6859,29.7019,29.6619,29.6699,438396.0
2016-08-25 15:00:00,37.09,37.14,37.08,37.12,322126.0,29.6699,29.7099,29.6619,29.6939,322126.0
2016-08-25 15:30:00,37.11,37.13,37.07,37.11,1626380.0,29.6859,29.7019,29.6539,29.6859,1626380.0
2016-08-26 09:30:00,37.24,37.43,37.24,37.36,1450420.0,29.7899,29.9419,29.7899,29.8859,1450420.0
2016-08-26 10:00:00,37.35,37.64,37.11,37.61,4597466.0,29.8779,30.1099,29.6859,30.0859,4597466.0
2016-08-26 10:30:00,37.61,37.62,37.54,37.59,4870438.0,30.0859,30.0939,30.0299,30.0699,4870438.0
2016-08-26 11:00:00,37.59,37.67,37.54,37.64,2419458.0,30.0699,30.1339,30.0299,30.1099,2419458.0
2016-08-26 11:30:00,37.64,37.64,37.28,37.31,2772484.0,30.1099,30.1099,29.8219,29.8459,2772484.0
2016-08-26 12:00:00,37.3,37.31,36.97,36.97,3377292.0,29.8379,29.8459,29.5739,29.5739,3377292.0
2016-08-26 12:30:00,36.97,37.05,36.89,36.98,2391010.0,29.5739,29.6379,29.5099,29.5819,2391010.0
2016-08-26 13:00:00,36.98,37.01,36.84,36.87,1174202.0,29.5819,29.6059,29.4699,29.4939,1174202.0
2016-08-26 13:30:00,36.87,36.9,36.75,36.79,1206365.0,29.4939,29.5179,29.3979,29.4299,1206365.0
2016-08-26 14:00:00,36.78,36.91,36.75,36.79,1322935.0,29.4219,29.5259,29.3979,29.4299,1322935.0
2016-08-26 14:30:00,36.78,36.82,36.67,36.74,1683172.0,29.4219,29.4539,29.3339,29.3899,1683172.0
2016-08-26 15:00:00,36.74,36.93,36.73,36.9,1755660.0,29.3899,29.5419,29.3819,29.5179,1755660.0
2016-08-26 15:30:00,36.9,36.98,36.89,36.93,2367925.0,29.5179,29.5819,29.5099,29.5419,2367925.0
2016-08-29 09:30:00,37.03,37.12,37.02,37.06,1488385.0,29.6219,29.6939,29.6139,29.6459,1488385.0
2016-08-29 10:00:00,37.07,37.09,37.02,37.04,1153282.0,29.6539,29.6699,29.6139,29.6299,1153282.0
2016-08-29 10:30:00,37.04,37.06,37.0,37.02,850099.0,29.6299,29.6459,29.5979,29.6139,850099.0
2016-08-29 11:00:00,37.02,37.11,37.02,37.11,971229.0,29.6139,29.6859,29.6139,29.6859,971229.0
2016-08-29 11:30:00,37.1,37.25,37.08,37.21,1815437.0,29.6779,29.7979,29.6619,29.7659,1815437.0
2016-08-29 12:00:00,37.21,37.26,37.2,37.22,569972.0,29.7659,29.8059,29.7579,29.7739,569972.0
2016-08-29 12:30:00,37.22,37.27,37.21,37.24,338771.0,29.7739,29.8139,29.7659,29.7899,338771.0
2016-08-29 13:00:00,37.25,37.27,37.24,37.26,135606.0,29.7979,29.8139,29.7899,29.8059,135606.0
2016-08-29 13:30:00,37.25,37.3,37.24,37.29,276513.0,29.7979,29.8379,29.7899,29.8299,276513.0
2016-08-29 14:00:00,37.29,37.29,37.2,37.22,384318.0,29.8299,29.8299,29.7579,29.7739,384318.0
2016-08-29 14:30:00,37.22,37.24,37.21,37.24,332570.0,29.7739,29.7899,29.7659,29.7899,332570.0
2016-08-29 15:00:00,37.24,37.27,37.21,37.23,470502.0,29.7899,29.8139,29.7659,29.7819,470502.0
2016-08-29 15:30:00,37.22,37.23,37.18,37.19,2246337.0,29.7739,29.7819,29.7419,29.7499,2246337.0
2016-08-30 09:30:00,37.48,37.61,37.47,37.55,2247083.0,29.9819,30.0859,29.9739,30.0379,2247083.0
2016-08-30 10:00:00,37.55,37.55,37.41,37.46,1582501.0,30.0379,30.0379,29.9259,29.9659,1582501.0
2016-08-30 10:30:00,37.45,37.46,37.38,37.41,1264306.0,29.9579,29.9659,29.9019,29.9259,1264306.0
2016-08-30 11:00:00,37.41,37.46,37.39,37.41,522566.0,29.9259,29.9659,29.9099,29.9259,522566.0
2016-08-30 11:30:00,37.42,37.43,37.39,37.42,665791.0,29.9339,29.9419,29.9099,29.9339,665791.0
2016-08-30 12:00:00,37.42,37.49,37.41,37.48,409565.0,29.9339,29.9899,29.9259,29.9819,409565.0
2016-08-30 12:30:00,37.48,37.49,37.43,37.44,217035.0,29.9819,29.9899,29.9419,29.9499,217035.0
2016-08-30 13:00:00,37.43,37.46,37.41,37.45,164511.0,29.9419,29.9659,29.9259,29.9579,164511.0
2016-08-30 13:30:00,37.45,37.47,37.42,37.45,202293.0,29.9579,29.9739,29.9339,29.9579,202293.0
2016-08-30 14:00:00,37.44,37.45,37.34,37.39,392404.0,29.9499,29.9579,29.8699,29.9099,392404.0
2016-08-30 14:30:00,37.39,37.43,37.36,37.41,244799.0,29.9099,29.9419,29.8859,29.9259,244799.0
2016-08-30 15:00:00,37.41,37.45,37.39,37.42,1037466.0,29.9259,29.9579,29.9099,29.9339,1037466.0
2016-08-30 15:30:00,37.42,37.48,37.4,37.44,1928361.0,29.9339,29.9819,29.9179,29.9499,1928361.0
2016-08-31 09:30:00,37.21,37.21,37.11,37.18,2001254.0,29.7659,29.7659,29.6859,29.7419,2001254.0
2016-08-31 10:00:00,37.18,37.19,37.1,37.14,764946.0,29.7419,29.7499,29.6779,29.7099,764946.0
2016-08-31 10:30:00,37.13,37.14,37.05,37.05,1128947.0,29.7019,29.7099,29.6379,29.6379,1128947.0
2016-08-31 11:00:00,37.05,37.08,37.02,37.07,1308825.0,29.6379,29.6619,29.6139,29.6539,1308825.0
2016-08-31 11:30:00,37.07,37.07,36.98,36.99,974216.0,29.6539,29.6539,29.5819,29.5899,974216.0
2016-08-31 12:00:00,36.98,36.99,36.88,36.89,1187709.0,29.5819,29.5899,29.5019,29.5099,1187709.0
2016-08-31 12:30:00,36.89,36.96,36.84,36.92,1235930.0,29.5099,29.5659,29.4699,29.5339,1235930.0
2016-08-31 13:00:00,36.92,36.93,36.86,36.89,531864.0,29.5339,29.5419,29.4859,29.5099,531864.0
2016-08-31 13:30:00,36.89,36.92,36.88,36.91,484218.0,29.5099,29.5339,29.5019,29.5259,484218.0
2016-08-31 14:00:00,36.91,37.03,36.91,37.02,1333011.0,29.5259,29.6219,29.5259,29.6139,1333011.0
2016-08-31 14:30:00,37.03,37.04,36.91,36.94,1036072.0,29.6219,29.6299,29.5259,29.5499,1036072.0
2016-08-31 15:00:00,36.94,37.07,36.94,37.05,1677617.0,29.5499,29.6539,29.5499,29.6379,1677617.0
2016-08-31 15:30:00,37.05,37.07,37.0,37.02,5173291.0,29.6379,29.6539,29.5979,29.6139,5173291.0
2016-09-01 09:30:00,37.35,37.46,37.33,37.37,1649501.0,29.8779,29.9659,29.8619,29.8939,1649501.0
2016-09-01 10:00:00,37.37,37.45,37.26,37.26,2824376.0,29.8939,29.9579,29.8059,29.8059,2824376.0
2016-09-01 10:30:00,37.27,37.27,37.19,37.2,1087586.0,29.8139,29.8139,29.7499,29.7579,1087586.0
2016-09-01 11:00:00,37.19,37.2,37.13,37.18,1071886.0,29.7499,29.7579,29.7019,29.7419,1071886.0
2016-09-01 11:30:00,37.18,37.19,37.09,37.12,797429.0,29.7419,29.7499,29.6699,29.6939,797429.0
2016-09-01 12:00:00,37.12,37.22,37.1,37.2,886944.0,29.6939,29.7739,29.6779,29.7579,886944.0
2016-09-01 12:30:00,37.21,37.26,37.21,37.23,295770.0,29.7659,29.8059,29.7659,29.7819,295770.0
2016-09-01 13:00:00,37.24,37.28,37.19,37.25,565748.0,29.7899,29.8219,29.7499,29.7979,565748.0
2016-09-01 13:30:00,37.26,37.28,37.24,37.26,281148.0,29.8059,29.8219,29.7899,29.8059,281148.0
2016-09-01 14:00:00,37.25,37.27,37.19,37.27,412827.0,29.7979,29.8139,29.7499,29.8139,412827.0
2016-09-01 14:30:00,37.27,37.34,37.24,37.28,806106.0,29.8139,29.8699,29.7899,29.8219,806106.0
2016-09-01 15:00:00,37.28,37.3,37.23,37.27,1001364.0,29.8219,29.8379,29.7819,29.8139,1001364.0
2016-09-01 15:30:00,37.27,37.35,37.25,37.31,2386276.0,29.8139,29.8779,29.7979,29.8459,2386276.0
2016-09-02 09:30:00,37.98,38.12,37.94,38.05,4543828.0,30.3819,30.4938,30.3499,30.4379,4543828.0
2016-09-02 10:00:00,38.05,38.07,37.87,37.96,2805687.0,30.4379,30.4539,30.2939,30.3659,2805687.0
2016-09-02 10:30:00,37.96,38.04,37.94,38.0,1209419.0,30.3659,30.4299,30.3499,30.3979,1209419.0
2016-09-02 11:00:00,38.0,38.07,37.99,38.06,1190355.0,30.3979,30.4539,30.3899,30.4459,1190355.0
2016-09-02 11:30:00,38.06,38.1,38.02,38.09,1651971.0,30.4459,30.4778,30.4139,30.4699,1651971.0
2016-09-02 12:00:00,38.08,38.14,38.06,38.11,1557437.0,30.4619,30.5098,30.4459,30.4858,1557437.0
2016-09-02 12:30:00,38.11,38.24,38.1,38.17,1918535.0,30.4858,30.5898,30.4778,30.5338,1918535.0
2016-09-02 13:00:00,38.18,38.19,38.08,38.1,466153.0,30.5418,30.5498,30.4619,30.4778,466153.0
2016-09-02 13:30:00,38.1,38.1,38.02,38.05,647714.0,30.4778,30.4778,30.4139,30.4379,647714.0
2016-09-02 14:00:00,38.05,38.16,38.04,38.15,518365.0,30.4379,30.5258,30.4299,30.5178,518365.0
2016-09-02 14:30:00,38.14,38.15,38.1,38.12,474173.0,30.5098,30.5178,30.4778,30.4938,474173.0
2016-09-02 15:00:00,38.13,38.15,38.07,38.08,639411.0,30.5018,30.5178,30.4539,30.4619,639411.0
2016-09-02 15:30:00,38.08,38.1,38.04,38.07,2871535.0,30.4619,30.4778,30.4299,30.4539,2871535.0
2016-09-06 09:30:00,38.65,38.69,38.56,38.56,2373033.0,30.9178,30.9498,30.8458,30.8458,2373033.0
2016-09-06 10:00:00,38.56,38.65,38.44,38.5,3145047.0,30.8458,30.9178,30.7498,30.7978,3145047.0
2016-09-06 10:30:00,38.5,38.55,38.48,38.48,1386385.0,30.7978,30.8378,30.7818,30.7818,1386385.0
2016-09-06 11:00:00,38.48,38.51,38.45,38.48,1558096.0,30.7818,30.8058,30.7578,30.7818,1558096.0
2016-09-06 11:30:00,38.48,38.67,38.47,38.66,2330713.0,30.7818,30.9338,30.7738,30.9258,2330713.0
2016-09-06 12:00:00,38.66,38.69,38.61,38.64,734254.0,30.9258,30.9498,30.8858,30.9098,734254.0
2016-09-06 12:30:00,38.64,38.71,38.63,38.68,707621.0,30.9098,30.9658,30.9018,30.9418,707621.0
2016-09-06 13:00:00,38.68,38.75,38.66,38.74,828728.0,30.9418,30.9978,30.9258,30.9898,828728.0
2016-09-06 13:30:00,38.74,38.75,38.66,38.66,886483.0,30.9898,30.9978,30.9258,30.9258,886483.0
2016-09-06 14:00:00,38.66,38.72,38.65,38.7,636079.0,30.9258,30.9738,30.9178,30.9578,636079.0
2016-09-06 14:30:00,38.7,38.71,38.67,38.69,368904.0,30.9578,30.9658,30.9338,30.9498,368904.0
2016-09-06 15:00:00,38.68,38.7,38.61,38.63,838936.0,30.9418,30.9578,30.8858,30.9018,838936.0
2016-09-06 15:30:00,38.63,38.68,38.59,38.67,3236525.0,30.9018,30.9418,30.8698,30.9338,3236525.0
2016-09-07 09:30:00,38.61,38.69,38.61,38.65,1385303.0,30.8858,30.9498,30.8858,30.9178,1385303.0
2016-09-07 10:00:00,38.66,38.68,38.59,38.67,1993415.0,30.9258,30.9418,30.8698,30.9338,1993415.0
2016-09-07 10:30:00,38.67,38.68,38.57,38.58,1005537.0,30.9338,30.9418,30.8538,30.8618,1005537.0
2016-09-07 11:00:00,38.57,38.62,38.56,38.61,920531.0,30.8538,30.8938,30.8458,30.8858,920531.0
2016-09-07 11:30:00,38.6,38.68,38.59,38.68,788664.0,30.8778,30.9418,30.8698,30.9418,788664.0
2016-09-07 12:00:00,38.67,38.68,38.58,38.61,606515.0,30.9338,30.9418,30.8618,30.8858,606515.0
2016-09-07 12:30:00,38.62,38.65,38.59,38.62,651719.0,30.8938,30.9178,30.8698,30.8938,651719.0
2016-09-07 13:00:00,38.62,38.66,38.6,38.65,554905.0,30.8938,30.9258,30.8778,30.9178,554905.0
2016-09-07 13:30:00,38.65,38.68,38.63,38.65,314759.0,30.9178,30.9418,30.9018,30.9178,314759.0
2016-09-07 14:00:00,38.64,38.7,38.63,38.67,472724.0,30.9098,30.9578,30.9018,30.9338,472724.0
2016-09-07 14:30:00,38.66,38.67,38.62,38.65,355328.0,30.9258,30.9338,30.8938,30.9178,355328.0
2016-09-07 15:00:00,38.65,38.71,38.65,38.7,630500.0,30.9178,30.9658,30.9178,30.9578,630500.0
2016-09-07 15:30:00,38.7,38.71,38.64,38.65,1708076.0,30.9578,30.9658,30.9098,30.9178,1708076.0
2016-09-08 09:30:00,38.83,38.94,38.81,38.91,9629276.0,31.0618,31.1498,31.0458,31.1258,9629276.0
2016-09-08 10:00:00,38.91,38.92,38.82,38.87,3701110.0,31.1258,31.1338,31.0538,31.0938,3701110.0
2016-09-08 10:30:00,38.87,38.99,38.87,38.97,3540022.0,31.0938,31.1898,31.0938,31.1738,3540022.0
2016-09-08 11:00:00,38.96,39.13,38.96,39.04,3888808.0,31.1658,31.3018,31.1658,31.2298,3888808.0
2016-09-08 11:30:00,39.05,39.07,38.98,39.06,1166112.0,31.2378,31.2538,31.1818,31.2458,1166112.0
2016-09-08 12:00:00,39.06,39.07,38.97,39.0,587254.0,31.2458,31.2538,31.1738,31.1978,587254.0
2016-09-08 12:30:00,39.01,39.01,38.94,38.98,1468226.0,31.2058,31.2058,31.1498,31.1818,1468226.0
2016-09-08 13:00:00,38.98,38.98,38.92,38.93,353795.0,31.1818,31.1818,31.1338,31.1418,353795.0
2016-09-08 13:30:00,38.93,38.95,38.9,38.93,966972.0,31.1418,31.1578,31.1178,31.1418,966972.0
2016-09-08 14:00:00,38.93,38.98,38.9,38.94,745785.0,31.1418,31.1818,31.1178,31.1498,745785.0
2016-09-08 14:30:00,38.93,38.99,38.92,38.98,712930.0,31.1418,31.1898,31.1338,31.1818,712930.0
2016-09-08 15:00:00,38.98,38.98,38.94,38.96,495772.0,31.1818,31.1818,31.1498,31.1658,495772.0
2016-09-08 15:30:00,38.95,39.0,38.94,39.0,2065751.0,31.1578,31.1978,31.1498,31.1978,2065751.0
2016-09-09 09:30:00,38.92,38.92,38.62,38.65,4660117.0,31.1338,31.1338,30.8938,30.9178,4660117.0
2016-09-09 10:00:00,38.65,38.72,38.58,38.66,2932789.0,30.9178,30.9738,30.8618,30.9258,2932789.0
2016-09-09 10:30:00,38.66,38.67,38.48,38.57,1913486.0,30.9258,30.9338,30.7818,30.8538,1913486.0
2016-09-09 11:00:00,38.57,38.58,38.48,38.57,1410022.0,30.8538,30.8618,30.7818,30.8538,1410022.0
2016-09-09 11:30:00,38.57,38.58,38.48,38.49,1803202.0,30.8538,30.8618,30.7818,30.7898,1803202.0
2016-09-09 12:00:00,38.5,38.56,38.47,38.52,1044721.0,30.7978,30.8458,30.7738,30.8138,1044721.0
2016-09-09 12:30:00,38.52,38.57,38.49,38.55,1003571.0,30.8138,30.8538,30.7898,30.8378,1003571.0
2016-09-09 13:00:00,38.55,38.56,38.39,38.41,1141720.0,30.8378,30.8458,30.7098,30.7258,1141720.0
2016-09-09 13:30:00,38.41,38.42,38.29,38.31,1535924.0,30.7258,30.7338,30.6298,30.6458,1535924.0
2016-09-09 14:00:00,38.31,38.34,38.19,38.34,1536816.0,30.6458,30.6698,30.5498,30.6698,1536816.0
2016-09-09 14:30:00,38.34,38.41,38.3,38.4,2130828.0,30.6698,30.7258,30.6378,30.7178,2130828.0
2016-09-09 15:00:00,38.4,38.43,38.32,38.39,1954816.0,30.7178,30.7418,30.6538,30.7098,1954816.0
2016-09-09 15:30:00,38.39,38.4,38.21,38.23,5871710.0,30.7098,30.7178,30.5658,30.5818,5871710.0
2016-09-12 09:30:00,37.51,37.8,37.47,37.77,3504191.0,30.0059,30.2379,29.9739,30.2139,3504191.0
2016-09-12 10:00:00,37.77,37.91,37.77,37.9,1776589.0,30.2139,30.3259,30.2139,30.3179,1776589.0
2016-09-12 10:30:00,37.91,37.92,37.76,37.81,1267208.0,30.3259,30.3339,30.2059,30.2459,1267208.0
2016-09-12 11:00:00,37.82,37.91,37.79,37.91,1841264.0,30.2539,30.3259,30.2299,30.3259,1841264.0
2016-09-12 11:30:00,37.9,38.03,37.87,37.99,1356032.0,30.3179,30.4219,30.2939,30.3899,1356032.0
2016-09-12 12:00:00,37.99,38.05,37.94,38.04,1064069.0,30.3899,30.4379,30.3499,30.4299,1064069.0
2016-09-12 12:30:00,38.04,38.09,37.96,38.01,2736710.0,30.4299,30.4699,30.3659,30.4059,2736710.0
2016-09-12 13:00:00,38.01,38.27,37.95,37.96,1906327.0,30.4059,30.6138,30.3579,30.3659,1906327.0
2016-09-12 13:30:00,37.96,38.18,37.9,38.17,2106596.0,30.3659,30.5418,30.3179,30.5338,2106596.0
2016-09-12 14:00:00,38.18,38.36,38.16,38.3,1874422.0,30.5418,30.6858,30.5258,30.6378,1874422.0
2016-09-12 14:30:00,38.3,38.39,38.26,38.27,1666295.0,30.6378,30.7098,30.6058,30.6138,1666295.0
2016-09-12 15:00:00,38.27,38.36,38.24,38.34,2101462.0,30.6138,30.6858,30.5898,30.6698,2101462.0
2016-09-12 15:30:00,38.34,38.37,38.25,38.26,3433014.0,30.6698,30.6938,30.5978,30.6058,3433014.0
2016-09-13 09:30:00,37.49,37.61,37.38,37.41,4050083.0,29.9899,30.0859,29.9019,29.9259,4050083.0
2016-09-13 10:00:00,37.4,37.41,37.25,37.3,4791193.0,29.9179,29.9259,29.7979,29.8379,4791193.0
2016-09-13 10:30:00,37.3,37.45,37.28,37.3,2304341.0,29.8379,29.9579,29.8219,29.8379,2304341.0
2016-09-13 11:00:00,37.3,37.31,37.16,37.2,1839923.0,29.8379,29.8459,29.7259,29.7579,1839923.0
2016-09-13 11:30:00,37.2,37.22,37.13,37.2,1208505.0,29.7579,29.7739,29.7019,29.7579,1208505.0
2016-09-13 12:00:00,37.2,37.3,37.13,37.14,1025173.0,29.7579,29.8379,29.7019,29.7099,1025173.0
2016-09-13 12:30:00,37.14,37.15,36.94,36.98,3917899.0,29.7099,29.7179,29.5499,29.5819,3917899.0
2016-09-13 13:00:00,36.98,37.21,36.91,37.19,1833447.0,29.5819,29.7659,29.5259,29.7499,1833447.0
2016-09-13 13:30:00,37.19,37.23,37.02,37.05,2210696.0,29.7499,29.7819,29.6139,29.6379,2210696.0
2016-09-13 14:00:00,37.05,37.07,36.95,36.96,1494143.0,29.6379,29.6539,29.5579,29.5659,1494143.0
2016-09-13 14:30:00,36.97,37.12,36.92,37.04,2213287.0,29.5739,29.6939,29.5339,29.6299,2213287.0
2016-09-13 15:00:00,37.04,37.16,36.99,37.14,1532266.0,29.6299,29.7259,29.5899,29.7099,1532266.0
2016-09-13 15:30:00,37.14,37.34,37.1,37.24,7749933.0,29.7099,29.8699,29.6779,29.7899,7749933.0
2016-09-14 09:30:00,37.45,37.54,37.37,37.47,3852935.0,29.9579,30.0299,29.8939,29.9739,3852935.0
2016-09-14 10:00:00,37.48,37.61,37.43,37.57,2032275.0,29.9819,30.0859,29.9419,30.0539,2032275.0
2016-09-14 10:30:00,37.57,37.68,37.44,37.47,2944741.0,30.0539,30.1419,29.9499,29.9739,2944741.0
2016-09-14 11:00:00,37.47,37.57,37.41,37.5,1179121.0,29.9739,30.0539,29.9259,29.9979,1179121.0
2016-09-14 11:30:00,37.5,37.53,37.42,37.51,1158197.0,29.9979,30.0219,29.9339,30.0059,1158197.0
2016-09-14 12:00:00,37.51,37.57,37.45,37.5,608606.0,30.0059,30.0539,29.9579,29.9979,608606.0
2016-09-14 12:30:00,37.51,37.53,37.41,37.45,759003.0,30.0059,30.0219,29.9259,29.9579,759003.0
2016-09-14 13:00:00,37.45,37.5,37.43,37.48,622890.0,29.9579,29.9979,29.9419,29.9819,622890.0
2016-09-14 13:30:00,37.48,37.52,37.37,37.41,717362.0,29.9819,30.0139,29.8939,29.9259,717362.0
2016-09-14 14:00:00,37.4,37.47,37.32,37.44,1395274.0,29.9179,29.9739,29.8539,29.9499,1395274.0
2016-09-14 14:30:00,37.43,37.48,37.39,37.44,545948.0,29.9419,29.9819,29.9099,29.9499,545948.0
2016-09-14 15:00:00,37.43,37.45,37.28,37.29,1364837.0,29.9419,29.9579,29.8219,29.8299,1364837.0
2016-09-14 15:30:00,37.29,37.36,37.25,37.27,3502649.0,29.8299,29.8859,29.7979,29.8139,3502649.0
2016-09-15 09:30:00,37.61,37.7,37.48,37.64,4362624.0,30.0859,30.1579,29.9819,30.1099,4362624.0
2016-09-15 10:00:00,37.64,37.78,37.59,37.69,1974940.0,30.1099,30.2219,30.0699,30.1499,1974940.0
2016-09-15 10:30:00,37.7,37.84,37.67,37.83,1245223.0,30.1579,30.2699,30.1339,30.2619,1245223.0
2016-09-15 11:00:00,37.83,37.96,37.82,37.95,1621176.0,30.2619,30.3659,30.2539,30.3579,1621176.0
2016-09-15 11:30:00,37.95,37.99,37.84,37.86,2195724.0,30.3579,30.3899,30.2699,30.2859,2195724.0
2016-09-15 12:00:00,37.86,37.97,37.86,37.91,783923.0,30.2859,30.3739,30.2859,30.3259,783923.0
2016-09-15 12:30:00,37.92,37.93,37.83,37.9,1084658.0,30.3339,30.3419,30.2619,30.3179,1084658.0
2016-09-15 13:00:00,37.91,37.98,37.87,37.91,1332655.0,30.3259,30.3819,30.2939,30.3259,1332655.0
2016-09-15 13:30:00,37.9,38.01,37.89,37.98,1053011.0,30.3179,30.4059,30.3099,30.3819,1053011.0
2016-09-15 14:00:00,37.99,38.07,37.94,38.02,1141622.0,30.3899,30.4539,30.3499,30.4139,1141622.0
2016-09-15 14:30:00,38.03,38.05,37.99,38.05,1159508.0,30.4219,30.4379,30.3899,30.4379,1159508.0
2016-09-15 15:00:00,38.05,38.06,37.95,37.99,830122.0,30.4379,30.4459,30.3579,30.3899,830122.0
2016-09-15 15:30:00,37.99,38.03,37.93,37.94,3504005.0,30.3899,30.4219,30.3419,30.3499,3504005.0
2016-09-16 09:30:00,37.68,37.78,37.64,37.71,2121022.0,30.1419,30.2219,30.1099,30.1659,2121022.0
2016-09-16 10:00:00,37.71,37.73,37.44,37.55,3625615.0,30.1659,30.1819,29.9499,30.0379,3625615.0
2016-09-16 10:30:00,37.55,37.77,37.54,37.63,1415985.0,30.0379,30.2139,30.0299,30.1019,1415985.0
2016-09-16 11:00:00,37.62,37.69,37.6,37.61,1245727.0,30.0939,30.1499,30.0779,30.0859,1245727.0
2016-09-16 11:30:00,37.61,37.66,37.58,37.64,1856885.0,30.0859,30.1259,30.0619,30.1099,1856885.0
2016-09-16 12:00:00,37.63,37.73,37.61,37.7,885464.0,30.1019,30.1819,30.0859,30.1579,885464.0
2016-09-16 12:30:00,37.7,37.72,37.64,37.69,547038.0,30.1579,30.1739,30.1099,30.1499,547038.0
2016-09-16 13:00:00,37.69,37.74,37.68,37.7,755180.0,30.1499,30.1899,30.1419,30.1579,755180.0
2016-09-16 13:30:00,37.7,37.71,37.64,37.7,661188.0,30.1579,30.1659,30.1099,30.1579,661188.0
2016-09-16 14:00:00,37.7,37.77,37.67,37.72,881940.0,30.1579,30.2139,30.1339,30.1739,881940.0
2016-09-16 14:30:00,37.72,37.79,37.71,37.72,911866.0,30.1739,30.2299,30.1659,30.1739,911866.0
2016-09-16 15:00:00,37.73,37.79,37.73,37.74,478708.0,30.1819,30.2299,30.1819,30.1899,478708.0
2016-09-16 15:30:00,37.75,37.81,37.73,37.75,3430125.0,30.1979,30.2459,30.1819,30.1979,3430125.0
2016-09-19 09:30:00,37.98,38.09,37.94,38.08,2727637.0,30.3819,30.4699,30.3499,30.4619,2727637.0
2016-09-19 10:00:00,38.08,38.1,38.03,38.06,2508226.0,30.4619,30.4778,30.4219,30.4459,2508226.0
2016-09-19 10:30:00,38.07,38.07,38.01,38.04,1048867.0,30.4539,30.4539,30.4059,30.4299,1048867.0
2016-09-19 11:00:00,38.04,38.08,38.01,38.05,1094762.0,30.4299,30.4619,30.4059,30.4379,1094762.0
2016-09-19 11:30:00,38.05,38.07,38.0,38.04,611711.0,30.4379,30.4539,30.3979,30.4299,611711.0
2016-09-19 12:00:00,38.04,38.06,37.9,37.96,1020366.0,30.4299,30.4459,30.3179,30.3659,1020366.0
2016-09-19 12:30:00,37.96,38.0,37.91,37.92,711556.0,30.3659,30.3979,30.3259,30.3339,711556.0
2016-09-19 13:00:00,37.91,37.97,37.88,37.92,676051.0,30.3259,30.3739,30.3019,30.3339,676051.0
2016-09-19 13:30:00,37.91,37.93,37.82,37.91,1130642.0,30.3259,30.3419,30.2539,30.3259,1130642.0
2016-09-19 14:00:00,37.91,37.95,37.88,37.91,519193.0,30.3259,30.3579,30.3019,30.3259,519193.0
2016-09-19 14:30:00,37.91,37.99,37.91,37.98,518273.0,30.3259,30.3899,30.3259,30.3819,518273.0
2016-09-19 15:00:00,37.97,37.98,37.81,37.82,1250534.0,30.3739,30.3819,30.2459,30.2539,1250534.0
2016-09-19 15:30:00,37.82,37.84,37.75,37.82,2118971.0,30.2539,30.2699,30.1979,30.2539,2118971.0
2016-09-20 09:30:00,38.11,38.17,37.99,38.09,2648258.0,30.4858,30.5338,30.3899,30.4699,2648258.0
2016-09-20 10:00:00,38.08,38.12,38.05,38.07,1219473.0,30.4619,30.4938,30.4379,30.4539,1219473.0
2016-09-20 10:30:00,38.06,38.08,37.98,38.05,834243.0,30.4459,30.4619,30.3819,30.4379,834243.0
2016-09-20 11:00:00,38.06,38.09,38.0,38.02,1245987.0,30.4459,30.4699,30.3979,30.4139,1245987.0
2016-09-20 11:30:00,38.01,38.06,37.99,38.0,518801.0,30.4059,30.4459,30.3899,30.3979,518801.0
2016-09-20 12:00:00,38.0,38.04,37.95,38.02,568154.0,30.3979,30.4299,30.3579,30.4139,568154.0
2016-09-20 12:30:00,38.02,38.03,37.9,37.91,318892.0,30.4139,30.4219,30.3179,30.3259,318892.0
2016-09-20 13:00:00,37.92,37.99,37.91,37.97,400811.0,30.3339,30.3899,30.3259,30.3739,400811.0
2016-09-20 13:30:00,37.98,38.08,37.95,38.07,473649.0,30.3819,30.4619,30.3579,30.4539,473649.0
2016-09-20 14:00:00,38.06,38.06,37.96,37.99,376876.0,30.4459,30.4459,30.3659,30.3899,376876.0
2016-09-20 14:30:00,37.99,38.06,37.98,38.03,212693.0,30.3899,30.4459,30.3819,30.4219,212693.0
2016-09-20 15:00:00,38.04,38.05,37.99,38.0,856626.0,30.4299,30.4379,30.3899,30.3979,856626.0
2016-09-20 15:30:00,38.0,38.01,37.89,37.9,2248535.0,30.3979,30.4059,30.3099,30.3179,2248535.0
2016-09-21 09:30:00,38.35,38.44,38.33,38.42,2023901.0,30.6778,30.7498,30.6618,30.7338,2023901.0
2016-09-21 10:00:00,38.42,38.47,38.39,38.41,1068911.0,30.7338,30.7738,30.7098,30.7258,1068911.0
2016-09-21 10:30:00,38.42,38.45,38.32,38.32,2281328.0,30.7338,30.7578,30.6538,30.6538,2281328.0
2016-09-21 11:00:00,38.33,38.37,38.3,38.34,699694.0,30.6618,30.6938,30.6378,30.6698,699694.0
2016-09-21 11:30:00,38.34,38.35,38.28,38.3,922324.0,30.6698,30.6778,30.6218,30.6378,922324.0
2016-09-21 12:00:00,38.3,38.31,38.13,38.16,700079.0,30.6378,30.6458,30.5018,30.5258,700079.0
2016-09-21 12:30:00,38.16,38.25,38.14,38.24,585326.0,30.5258,30.5978,30.5098,30.5898,585326.0
2016-09-21 13:00:00,38.24,38.28,38.22,38.24,331647.0,30.5898,30.6218,30.5738,30.5898,331647.0
2016-09-21 13:30:00,38.24,38.32,38.23,38.32,664334.0,30.5898,30.6538,30.5818,30.6538,664334.0
2016-09-21 14:00:00,38.29,38.69,38.28,38.48,3778026.0,30.6298,30.9498,30.6218,30.7818,3778026.0
2016-09-21 14:30:00,38.48,38.76,38.42,38.76,3370496.0,30.7818,31.0058,30.7338,31.0058,3370496.0
2016-09-21 15:00:00,38.76,38.81,38.72,38.73,2629521.0,31.0058,31.0458,30.9738,30.9818,2629521.0
2016-09-21 15:30:00,38.74,38.86,38.73,38.8,5504237.0,30.9898,31.0858,30.9818,31.0378,5504237.0
2016-09-22 09:30:00,38.93,39.07,38.9,39.03,2488900.0,31.1418,31.2538,31.1178,31.2218,2488900.0
2016-09-22 10:00:00,39.03,39.04,38.91,38.99,1855925.0,31.2218,31.2298,31.1258,31.1898,1855925.0
2016-09-22 10:30:00,38.99,39.05,38.95,38.95,1317001.0,31.1898,31.2378,31.1578,31.1578,1317001.0
2016-09-22 11:00:00,38.95,38.98,38.86,38.91,2642182.0,31.1578,31.1818,31.0858,31.1258,2642182.0
2016-09-22 11:30:00,38.91,38.94,38.85,38.88,971481.0,31.1258,31.1498,31.0778,31.1018,971481.0
2016-09-22 12:00:00,38.88,38.92,38.85,38.92,649181.0,31.1018,31.1338,31.0778,31.1338,649181.0
2016-09-22 12:30:00,38.91,38.94,38.9,38.94,628121.0,31.1258,31.1498,31.1178,31.1498,628121.0
2016-09-22 13:00:00,38.95,38.99,38.92,38.92,640564.0,31.1578,31.1898,31.1338,31.1338,640564.0
2016-09-22 13:30:00,38.93,39.0,38.92,38.96,588367.0,31.1418,31.1978,31.1338,31.1658,588367.0
2016-09-22 14:00:00,38.96,38.96,38.85,38.91,744934.0,31.1658,31.1658,31.0778,31.1258,744934.0
2016-09-22 14:30:00,38.9,38.98,38.86,38.98,738211.0,31.1178,31.1818,31.0858,31.1818,738211.0
2016-09-22 15:00:00,38.97,39.0,38.94,38.98,1088501.0,31.1738,31.1978,31.1498,31.1818,1088501.0
2016-09-22 15:30:00,38.98,39.02,38.95,38.95,3167487.0,31.1818,31.2138,31.1578,31.1578,3167487.0
2016-09-23 09:30:00,38.39,38.47,38.35,38.41,3611240.0,30.7098,30.7738,30.6778,30.7258,3611240.0
2016-09-23 10:00:00,38.41,38.46,38.38,38.46,956520.0,30.7258,30.7658,30.7018,30.7658,956520.0
2016-09-23 10:30:00,38.46,38.51,38.43,38.5,946254.0,30.7658,30.8058,30.7418,30.7978,946254.0
2016-09-23 11:00:00,38.49,38.52,38.44,38.45,477498.0,30.7898,30.8138,30.7498,30.7578,477498.0
2016-09-23 11:30:00,38.45,38.54,38.37,38.38,972474.0,30.7578,30.8298,30.6938,30.7018,972474.0
2016-09-23 12:00:00,38.39,38.42,38.37,38.42,470780.0,30.7098,30.7338,30.6938,30.7338,470780.0
2016-09-23 12:30:00,38.41,38.44,38.37,38.4,252189.0,30.7258,30.7498,30.6938,30.7178,252189.0
2016-09-23 13:00:00,38.4,38.41,38.35,38.4,598397.0,30.7178,30.7258,30.6778,30.7178,598397.0
2016-09-23 13:30:00,38.4,38.41,38.29,38.32,838589.0,30.7178,30.7258,30.6298,30.6538,838589.0
2016-09-23 14:00:00,38.31,38.42,38.3,38.4,587418.0,30.6458,30.7338,30.6378,30.7178,587418.0
2016-09-23 14:30:00,38.4,38.42,38.38,38.42,296383.0,30.7178,30.7338,30.7018,30.7338,296383.0
2016-09-23 15:00:00,38.41,38.44,38.34,38.4,537207.0,30.7258,30.7498,30.6698,30.7178,537207.0
2016-09-23 15:30:00,38.4,38.43,38.28,38.29,4054239.0,30.7178,30.7418,30.6218,30.6298,4054239.0
2016-09-26 09:30:00,37.74,37.74,37.59,37.64,1864857.0,30.1899,30.1899,30.0699,30.1099,1864857.0
2016-09-26 10:00:00,37.64,37.79,37.62,37.73,1263949.0,30.1099,30.2299,30.0939,30.1819,1263949.0
2016-09-26 10:30:00,37.73,37.81,37.73,37.75,1116416.0,30.1819,30.2459,30.1819,30.1979,1116416.0
2016-09-26 11:00:00,37.75,37.76,37.69,37.72,1309757.0,30.1979,30.2059,30.1499,30.1739,1309757.0
2016-09-26 11:30:00,37.71,37.75,37.68,37.72,975297.0,30.1659,30.1979,30.1419,30.1739,975297.0
2016-09-26 12:00:00,37.71,37.75,37.67,37.73,446623.0,30.1659,30.1979,30.1339,30.1819,446623.0
2016-09-26 12:30:00,37.73,37.74,37.67,37.68,950595.0,30.1819,30.1899,30.1339,30.1419,950595.0
2016-09-26 13:00:00,37.67,37.68,37.61,37.63,552008.0,30.1339,30.1419,30.0859,30.1019,552008.0
2016-09-26 13:30:00,37.62,37.64,37.58,37.61,682002.0,30.0939,30.1099,30.0619,30.0859,682002.0
2016-09-26 14:00:00,37.6,37.64,37.59,37.61,657267.0,30.0779,30.1099,30.0699,30.0859,657267.0
2016-09-26 14:30:00,37.61,37.61,37.54,37.58,458931.0,30.0859,30.0859,30.0299,30.0619,458931.0
2016-09-26 15:00:00,37.57,37.6,37.54,37.59,1075234.0,30.0539,30.0779,30.0299,30.0699,1075234.0
2016-09-26 15:30:00,37.59,37.61,37.52,37.52,3972546.0,30.0699,30.0859,30.0139,30.0139,3972546.0
2016-09-27 09:30:00,37.9,37.95,37.77,37.91,3367071.0,30.3179,30.3579,30.2139,30.3259,3367071.0
2016-09-27 10:00:00,37.91,37.98,37.85,37.87,2424344.0,30.3259,30.3819,30.2779,30.2939,2424344.0
2016-09-27 10:30:00,37.87,37.87,37.73,37.75,1492684.0,30.2939,30.2939,30.1819,30.1979,1492684.0
2016-09-27 11:00:00,37.76,37.87,37.74,37.86,959274.0,30.2059,30.2939,30.1899,30.2859,959274.0
2016-09-27 11:30:00,37.86,37.96,37.85,37.94,978091.0,30.2859,30.3659,30.2779,30.3499,978091.0
2016-09-27 12:00:00,37.95,38.03,37.91,37.98,656096.0,30.3579,30.4219,30.3259,30.3819,656096.0
2016-09-27 12:30:00,37.98,38.0,37.9,37.94,1005120.0,30.3819,30.3979,30.3179,30.3499,1005120.0
2016-09-27 13:00:00,37.94,37.96,37.89,37.94,353199.0,30.3499,30.3659,30.3099,30.3499,353199.0
2016-09-27 13:30:00,37.94,37.99,37.91,37.94,636235.0,30.3499,30.3899,30.3259,30.3499,636235.0
2016-09-27 14:00:00,37.94,38.01,37.9,37.98,628664.0,30.3499,30.4059,30.3179,30.3819,628664.0
2016-09-27 14:30:00,37.98,38.01,37.94,37.95,420895.0,30.3819,30.4059,30.3499,30.3579,420895.0
2016-09-27 15:00:00,37.95,37.97,37.91,37.94,392999.0,30.3579,30.3739,30.3259,30.3499,392999.0
2016-09-27 15:30:00,37.94,38.0,37.9,38.0,2283104.0,30.3499,30.3979,30.3179,30.3979,2283104.0
2016-09-28 09:30:00,38.16,38.21,38.08,38.11,1975011.0,30.5258,30.5658,30.4619,30.4858,1975011.0
2016-09-28 10:00:00,38.11,38.15,37.99,38.01,2221831.0,30.4858,30.5178,30.3899,30.4059,2221831.0
2016-09-28 10:30:00,38.02,38.05,37.87,37.88,1244875.0,30.4139,30.4379,30.2939,30.3019,1244875.0
2016-09-28 11:00:00,37.88,37.93,37.77,37.93,1000159.0,30.3019,30.3419,30.2139,30.3419,1000159.0
2016-09-28 11:30:00,37.93,38.01,37.88,37.98,504734.0,30.3419,30.4059,30.3019,30.3819,504734.0
2016-09-28 12:00:00,37.99,38.02,37.93,37.97,418004.0,30.3899,30.4139,30.3419,30.3739,418004.0
2016-09-28 12:30:00,37.98,38.0,37.93,37.96,324979.0,30.3819,30.3979,30.3419,30.3659,324979.0
2016-09-28 13:00:00,37.96,38.02,37.94,38.02,446598.0,30.3659,30.4139,30.3499,30.4139,446598.0
2016-09-28 13:30:00,38.02,38.07,38.01,38.04,347925.0,30.4139,30.4539,30.4059,30.4299,347925.0
2016-09-28 14:00:00,38.04,38.32,38.02,38.29,1548939.0,30.4299,30.6538,30.4139,30.6298,1548939.0
2016-09-28 14:30:00,38.29,38.34,38.24,38.3,1260019.0,30.6298,30.6698,30.5898,30.6378,1260019.0
2016-09-28 15:00:00,38.3,38.31,38.22,38.23,616616.0,30.6378,30.6458,30.5738,30.5818,616616.0
2016-09-28 15:30:00,38.23,38.32,38.21,38.32,3175638.0,30.5818,30.6538,30.5658,30.6538,3175638.0
2016-09-29 09:30:00,38.27,38.39,38.27,38.39,2106587.0,30.6138,30.7098,30.6138,30.7098,2106587.0
2016-09-29 10:00:00,38.39,38.43,38.32,38.37,2227699.0,30.7098,30.7418,30.6538,30.6938,2227699.0
2016-09-29 10:30:00,38.37,38.39,38.31,38.32,1330084.0,30.6938,30.7098,30.6458,30.6538,1330084.0
2016-09-29 11:00:00,38.32,38.33,38.22,38.27,1306257.0,30.6538,30.6618,30.5738,30.6138,1306257.0
2016-09-29 11:30:00,38.27,38.3,38.23,38.26,736544.0,30.6138,30.6378,30.5818,30.6058,736544.0
2016-09-29 12:00:00,38.25,38.35,38.23,38.31,627790.0,30.5978,30.6778,30.5818,30.6458,627790.0
2016-09-29 12:30:00,38.3,38.31,37.9,37.99,3046922.0,30.6378,30.6458,30.3179,30.3899,3046922.0
2016-09-29 13:00:00,37.99,38.03,37.85,37.93,1756498.0,30.3899,30.4219,30.2779,30.3419,1756498.0
2016-09-29 13:30:00,37.93,38.0,37.77,37.83,1288282.0,30.3419,30.3979,30.2139,30.2619,1288282.0
2016-09-29 14:00:00,37.83,38.09,37.78,38.07,1022814.0,30.2619,30.4699,30.2219,30.4539,1022814.0
2016-09-29 14:30:00,38.07,38.13,38.01,38.03,948702.0,30.4539,30.5018,30.4059,30.4219,948702.0
2016-09-29 15:00:00,38.03,38.07,37.94,38.04,932733.0,30.4219,30.4539,30.3499,30.4299,932733.0
2016-09-29 15:30:00,38.03,38.07,37.92,37.94,2344461.0,30.4219,30.4539,30.3339,30.3499,2344461.0
2016-09-30 09:30:00,37.82,37.91,37.75,37.77,1919908.0,30.2539,30.3259,30.1979,30.2139,1919908.0
2016-09-30 10:00:00,37.78,37.89,37.76,37.84,1653886.0,30.2219,30.3099,30.2059,30.2699,1653886.0
2016-09-30 10:30:00,37.84,37.89,37.82,37.86,879430.0,30.2699,30.3099,30.2539,30.2859,879430.0
2016-09-30 11:00:00,37.85,38.05,37.85,38.04,1462727.0,30.2779,30.4379,30.2779,30.4299,1462727.0
2016-09-30 11:30:00,38.04,38.06,37.99,38.02,948365.0,30.4299,30.4459,30.3899,30.4139,948365.0
2016-09-30 12:00:00,38.01,38.08,38.0,38.08,563457.0,30.4059,30.4619,30.3979,30.4619,563457.0
2016-09-30 12:30:00,38.08,38.13,38.04,38.05,795308.0,30.4619,30.5018,30.4299,30.4379,795308.0
2016-09-30 13:00:00,38.05,38.12,38.02,38.04,1004636.0,30.4379,30.4938,30.4139,30.4299,1004636.0
2016-09-30 13:30:00,38.05,38.09,38.03,38.09,849091.0,30.4379,30.4699,30.4219,30.4699,849091.0
2016-09-30 14:00:00,38.08,38.09,38.05,38.08,185402.0,30.4619,30.4699,30.4379,30.4619,185402.0
2016-09-30 14:30:00,38.08,38.11,38.06,38.09,329423.0,30.4619,30.4858,30.4459,30.4699,329423.0
2016-09-30 15:00:00,38.09,38.19,38.08,38.14,1576004.0,30.4699,30.5498,30.4619,30.5098,1576004.0
2016-09-30 15:30:00,38.13,38.16,38.0,38.02,3103289.0,30.5018,30.5258,30.3979,30.4139,3103289.0
2016-10-03 09:30:00,37.85,37.86,37.73,37.76,1599224.0,30.2779,30.2859,30.1819,30.2059,1599224.0
2016-10-03 10:00:00,37.76,37.9,37.75,37.85,2384045.0,30.2059,30.3179,30.1979,30.2779,2384045.0
2016-10-03 10:30:00,37.84,37.98,37.84,37.93,1010329.0,30.2699,30.3819,30.2699,30.3419,1010329.0
2016-10-03 11:00:00,37.93,37.95,37.89,37.93,499165.0,30.3419,30.3579,30.3099,30.3419,499165.0
2016-10-03 11:30:00,37.92,37.94,37.79,37.86,928595.0,30.3339,30.3499,30.2299,30.2859,928595.0
2016-10-03 12:00:00,37.85,37.89,37.81,37.84,361225.0,30.2779,30.3099,30.2459,30.2699,361225.0
2016-10-03 12:30:00,37.84,37.9,37.81,37.9,291421.0,30.2699,30.3179,30.2459,30.3179,291421.0
2016-10-03 13:00:00,37.9,37.9,37.82,37.88,311336.0,30.3179,30.3179,30.2539,30.3019,311336.0
2016-10-03 13:30:00,37.88,37.93,37.87,37.93,440795.0,30.3019,30.3419,30.2939,30.3419,440795.0
2016-10-03 14:00:00,37.93,37.96,37.91,37.94,366006.0,30.3419,30.3659,30.3259,30.3499,366006.0
2016-10-03 14:30:00,37.93,37.97,37.91,37.96,240798.0,30.3419,30.3739,30.3259,30.3659,240798.0
2016-10-03 15:00:00,37.96,38.0,37.93,38.0,828202.0,30.3659,30.3979,30.3419,30.3979,828202.0
2016-10-03 15:30:00,37.99,38.07,37.98,38.03,2654961.0,30.3899,30.4539,30.3819,30.4219,2654961.0
2016-10-04 09:30:00,38.21,38.24,38.15,38.2,975811.0,30.5658,30.5898,30.5178,30.5578,975811.0
2016-10-04 10:00:00,38.2,38.2,38.03,38.12,1226809.0,30.5578,30.5578,30.4219,30.4938,1226809.0
2016-10-04 10:30:00,38.12,38.24,38.11,38.19,1163663.0,30.4938,30.5898,30.4858,30.5498,1163663.0
2016-10-04 11:00:00,38.19,38.2,38.06,38.17,1080131.0,30.5498,30.5578,30.4459,30.5338,1080131.0
2016-10-04 11:30:00,38.18,38.21,37.99,38.01,2271239.0,30.5418,30.5658,30.3899,30.4059,2271239.0
2016-10-04 12:00:00,38.0,38.05,37.93,38.02,1199673.0,30.3979,30.4379,30.3419,30.4139,1199673.0
2016-10-04 12:30:00,38.02,38.07,37.85,37.87,1387984.0,30.4139,30.4539,30.2779,30.2939,1387984.0
2016-10-04 13:00:00,37.87,37.87,37.73,37.8,1309496.0,30.2939,30.2939,30.1819,30.2379,1309496.0
2016-10-04 13:30:00,37.8,37.86,37.78,37.78,609898.0,30.2379,30.2859,30.2219,30.2219,609898.0
2016-10-04 14:00:00,37.78,37.83,37.7,37.75,753900.0,30.2219,30.2619,30.1579,30.1979,753900.0
2016-10-04 14:30:00,37.74,37.8,37.66,37.67,690318.0,30.1899,30.2379,30.1259,30.1339,690318.0
2016-10-04 15:00:00,37.67,37.81,37.66,37.8,538426.0,30.1339,30.2459,30.1259,30.2379,538426.0
2016-10-04 15:30:00,37.81,37.86,37.74,37.74,2819194.0,30.2459,30.2859,30.1899,30.1899,2819194.0
2016-10-05 09:30:00,38.42,38.43,38.36,38.42,2226109.0,30.7338,30.7418,30.6858,30.7338,2226109.0
2016-10-05 10:00:00,38.42,38.44,38.33,38.44,2406197.0,30.7338,30.7498,30.6618,30.7498,2406197.0
2016-10-05 10:30:00,38.43,38.47,38.36,38.42,1754177.0,30.7418,30.7738,30.6858,30.7338,1754177.0
2016-10-05 11:00:00,38.43,38.47,38.38,38.41,1040411.0,30.7418,30.7738,30.7018,30.7258,1040411.0
2016-10-05 11:30:00,38.41,38.48,38.4,38.46,1258012.0,30.7258,30.7818,30.7178,30.7658,1258012.0
2016-10-05 12:00:00,38.45,38.5,38.45,38.47,935539.0,30.7578,30.7978,30.7578,30.7738,935539.0
2016-10-05 12:30:00,38.47,38.51,38.41,38.51,597010.0,30.7738,30.8058,30.7258,30.8058,597010.0
2016-10-05 13:00:00,38.51,38.57,38.51,38.56,615086.0,30.8058,30.8538,30.8058,30.8458,615086.0
2016-10-05 13:30:00,38.56,38.68,38.55,38.66,877928.0,30.8458,30.9418,30.8378,30.9258,877928.0
2016-10-05 14:00:00,38.65,38.67,38.6,38.64,630494.0,30.9178,30.9338,30.8778,30.9098,630494.0
2016-10-05 14:30:00,38.63,38.69,38.59,38.65,1376412.0,30.9018,30.9498,30.8698,30.9178,1376412.0
2016-10-05 15:00:00,38.65,38.69,38.58,38.59,1169165.0,30.9178,30.9498,30.8618,30.8698,1169165.0
2016-10-05 15:30:00,38.59,38.68,38.57,38.66,4699629.0,30.8698,30.9418,30.8538,30.9258,4699629.0
2016-10-06 09:30:00,38.58,38.67,38.51,38.62,2465317.0,30.8618,30.9338,30.8058,30.8938,2465317.0
2016-10-06 10:00:00,38.62,38.65,38.55,38.58,833494.0,30.8938,30.9178,30.8378,30.8618,833494.0
2016-10-06 10:30:00,38.58,38.63,38.53,38.61,1141200.0,30.8618,30.9018,30.8218,30.8858,1141200.0
2016-10-06 11:00:00,38.61,38.67,38.56,38.67,918506.0,30.8858,30.9338,30.8458,30.9338,918506.0
2016-10-06 11:30:00,38.67,38.81,38.6,38.76,1516545.0,30.9338,31.0458,30.8778,31.0058,1516545.0
2016-10-06 12:00:00,38.76,38.81,38.73,38.79,676246.0,31.0058,31.0458,30.9818,31.0298,676246.0
2016-10-06 12:30:00,38.79,38.83,38.78,38.81,270137.0,31.0298,31.0618,31.0218,31.0458,270137.0
2016-10-06 13:00:00,38.81,38.83,38.79,38.81,248787.0,31.0458,31.0618,31.0298,31.0458,248787.0
2016-10-06 13:30:00,38.82,38.85,38.79,38.8,156545.0,31.0538,31.0778,31.0298,31.0378,156545.0
2016-10-06 14:00:00,38.8,38.86,38.8,38.84,267067.0,31.0378,31.0858,31.0378,31.0698,267067.0
2016-10-06 14:30:00,38.84,38.86,38.78,38.79,276446.0,31.0698,31.0858,31.0218,31.0298,276446.0
2016-10-06 15:00:00,38.79,38.82,38.76,38.77,413195.0,31.0298,31.0538,31.0058,31.0138,413195.0
2016-10-06 15:30:00,38.77,38.81,38.75,38.8,1832888.0,31.0138,31.0458,30.9978,31.0378,1832888.0
2016-10-07 09:30:00,38.62,38.74,38.52,38.58,3577029.0,30.8938,30.9898,30.8138,30.8618,3577029.0
2016-10-07 10:00:00,38.58,38.66,38.58,38.62,1387611.0,30.8618,30.9258,30.8618,30.8938,1387611.0
2016-10-07 10:30:00,38.62,38.62,38.5,38.5,1661082.0,30.8938,30.8938,30.7978,30.7978,1661082.0
2016-10-07 11:00:00,38.5,38.56,38.49,38.54,964688.0,30.7978,30.8458,30.7898,30.8298,964688.0
2016-10-07 11:30:00,38.54,38.55,38.24,38.33,2092255.0,30.8298,30.8378,30.5898,30.6618,2092255.0
2016-10-07 12:00:00,38.32,38.42,38.28,38.33,802324.0,30.6538,30.7338,30.6218,30.6618,802324.0
2016-10-07 12:30:00,38.33,38.36,38.26,38.31,1147793.0,30.6618,30.6858,30.6058,30.6458,1147793.0
2016-10-07 13:00:00,38.32,38.44,38.27,38.44,607262.0,30.6538,30.7498,30.6138,30.7498,607262.0
2016-10-07 13:30:00,38.44,38.48,38.41,38.46,631011.0,30.7498,30.7818,30.7258,30.7658,631011.0
2016-10-07 14:00:00,38.46,38.54,38.45,38.5,437571.0,30.7658,30.8298,30.7578,30.7978,437571.0
2016-10-07 14:30:00,38.51,38.54,38.48,38.51,493170.0,30.8058,30.8298,30.7818,30.8058,493170.0
2016-10-07 15:00:00,38.51,38.57,38.5,38.57,415143.0,30.8058,30.8538,30.7978,30.8538,415143.0
2016-10-07 15:30:00,38.57,38.58,38.48,38.48,1731645.0,30.8538,30.8618,30.7818,30.7818,1731645.0
2016-10-10 09:30:00,38.73,38.94,38.68,38.93,2376075.0,30.9818,31.1498,30.9418,31.1418,2376075.0
2016-10-10 10:00:00,38.94,39.09,38.93,39.06,2162349.0,31.1498,31.2698,31.1418,31.2458,2162349.0
2016-10-10 10:30:00,39.06,39.13,39.05,39.11,2302473.0,31.2458,31.3018,31.2378,31.2858,2302473.0
2016-10-10 11:00:00,39.11,39.11,39.04,39.07,912048.0,31.2858,31.2858,31.2298,31.2538,912048.0
2016-10-10 11:30:00,39.07,39.17,39.04,39.12,1464578.0,31.2538,31.3338,31.2298,31.2938,1464578.0
2016-10-10 12:00:00,39.12,39.14,39.08,39.12,791506.0,31.2938,31.3098,31.2618,31.2938,791506.0
2016-10-10 12:30:00,39.12,39.13,39.07,39.1,403615.0,31.2938,31.3018,31.2538,31.2778,403615.0
2016-10-10 13:00:00,39.11,39.14,39.04,39.07,777820.0,31.2858,31.3098,31.2298,31.2538,777820.0
2016-10-10 13:30:00,39.07,39.09,39.03,39.05,462915.0,31.2538,31.2698,31.2218,31.2378,462915.0
2016-10-10 14:00:00,39.06,39.06,39.03,39.04,300526.0,31.2458,31.2458,31.2218,31.2298,300526.0
2016-10-10 14:30:00,39.04,39.07,39.0,39.01,436017.0,31.2298,31.2538,31.1978,31.2058,436017.0
2016-10-10 15:00:00,39.02,39.08,38.98,39.06,2667423.0,31.2138,31.2618,31.1818,31.2458,2667423.0
2016-10-10 15:30:00,39.07,39.07,39.01,39.01,3447006.0,31.2538,31.2538,31.2058,31.2058,3447006.0
2016-10-11 09:30:00,38.14,38.19,38.01,38.04,3599831.0,30.5098,30.5498,30.4059,30.4299,3599831.0
2016-10-11 10:00:00,38.04,38.08,37.96,38.02,2237890.0,30.4299,30.4619,30.3659,30.4139,2237890.0
2016-10-11 10:30:00,38.02,38.08,38.01,38.02,2044578.0,30.4139,30.4619,30.4059,30.4139,2044578.0
2016-10-11 11:00:00,38.01,38.02,37.87,37.88,1833630.0,30.4059,30.4139,30.2939,30.3019,1833630.0
2016-10-11 11:30:00,37.89,37.93,37.86,37.91,947147.0,30.3099,30.3419,30.2859,30.3259,947147.0
2016-10-11 12:00:00,37.91,37.95,37.87,37.95,461520.0,30.3259,30.3579,30.2939,30.3579,461520.0
2016-10-11 12:30:00,37.95,38.02,37.9,38.0,674255.0,30.3579,30.4139,30.3179,30.3979,674255.0
2016-10-11 13:00:00,37.99,37.99,37.85,37.9,617267.0,30.3899,30.3899,30.2779,30.3179,617267.0
2016-10-11 13:30:00,37.89,37.89,37.76,37.79,811281.0,30.3099,30.3099,30.2059,30.2299,811281.0
2016-10-11 14:00:00,37.78,37.84,37.73,37.77,761361.0,30.2219,30.2699,30.1819,30.2139,761361.0
2016-10-11 14:30:00,37.77,37.87,37.75,37.83,616336.0,30.2139,30.2939,30.1979,30.2619,616336.0
2016-10-11 15:00:00,37.83,37.97,37.81,37.94,1864286.0,30.2619,30.3739,30.2459,30.3499,1864286.0
2016-10-11 15:30:00,37.94,38.03,37.89,37.9,5354243.0,30.3499,30.4219,30.3099,30.3179,5354243.0
2016-10-12 09:30:00,37.71,37.78,37.61,37.7,2413270.0,30.1659,30.2219,30.0859,30.1579,2413270.0
2016-10-12 10:00:00,37.7,37.78,37.68,37.74,1252432.0,30.1579,30.2219,30.1419,30.1899,1252432.0
2016-10-12 10:30:00,37.75,37.75,37.64,37.66,1138954.0,30.1979,30.1979,30.1099,30.1259,1138954.0
2016-10-12 11:00:00,37.66,37.69,37.64,37.66,588267.0,30.1259,30.1499,30.1099,30.1259,588267.0
2016-10-12 11:30:00,37.67,37.72,37.66,37.69,713557.0,30.1339,30.1739,30.1259,30.1499,713557.0
2016-10-12 12:00:00,37.69,37.79,37.68,37.76,448737.0,30.1499,30.2299,30.1419,30.2059,448737.0
2016-10-12 12:30:00,37.77,37.81,37.76,37.81,388709.0,30.2139,30.2459,30.2059,30.2459,388709.0
2016-10-12 13:00:00,37.81,37.81,37.76,37.8,466201.0,30.2459,30.2459,30.2059,30.2379,466201.0
2016-10-12 13:30:00,37.81,37.82,37.76,37.81,450990.0,30.2459,30.2539,30.2059,30.2459,450990.0
2016-10-12 14:00:00,37.82,37.89,37.74,37.8,1611773.0,30.2539,30.3099,30.1899,30.2379,1611773.0
2016-10-12 14:30:00,37.8,37.87,37.78,37.78,450403.0,30.2379,30.2939,30.2219,30.2219,450403.0
2016-10-12 15:00:00,37.78,37.87,37.75,37.83,691011.0,30.2219,30.2939,30.1979,30.2619,691011.0
2016-10-12 15:30:00,37.84,37.87,37.8,37.82,3150183.0,30.2699,30.2939,30.2379,30.2539,3150183.0
2016-10-13 09:30:00,37.02,37.06,36.81,36.85,4630307.0,29.6139,29.6459,29.4459,29.4779,4630307.0
2016-10-13 10:00:00,36.86,36.99,36.84,36.94,3146407.0,29.4859,29.5899,29.4699,29.5499,3146407.0
2016-10-13 10:30:00,36.94,37.06,36.91,37.01,1889385.0,29.5499,29.6459,29.5259,29.6059,1889385.0
2016-10-13 11:00:00,37.01,37.1,36.91,37.08,1653471.0,29.6059,29.6779,29.5259,29.6619,1653471.0
2016-10-13 11:30:00,37.08,37.17,37.07,37.1,1291895.0,29.6619,29.7339,29.6539,29.6779,1291895.0
2016-10-13 12:00:00,37.1,37.16,37.06,37.12,942229.0,29.6779,29.7259,29.6459,29.6939,942229.0
2016-10-13 12:30:00,37.12,37.2,37.11,37.18,700497.0,29.6939,29.7579,29.6859,29.7419,700497.0
2016-10-13 13:00:00,37.18,37.21,37.11,37.2,1150711.0,29.7419,29.7659,29.6859,29.7579,1150711.0
2016-10-13 13:30:00,37.2,37.34,37.18,37.34,1114049.0,29.7579,29.8699,29.7419,29.8699,1114049.0
2016-10-13 14:00:00,37.34,37.38,37.27,37.28,750374.0,29.8699,29.9019,29.8139,29.8219,750374.0
2016-10-13 14:30:00,37.28,37.35,37.26,37.32,746510.0,29.8219,29.8779,29.8059,29.8539,746510.0
2016-10-13 15:00:00,37.32,37.37,37.29,37.3,861866.0,29.8539,29.8939,29.8299,29.8379,861866.0
2016-10-13 15:30:00,37.3,37.31,37.21,37.25,3287623.0,29.8379,29.8459,29.7659,29.7979,3287623.0
2016-10-14 09:30:00,37.67,37.77,37.66,37.75,2468118.0,30.1339,30.2139,30.1259,30.1979,2468118.0
2016-10-14 10:00:00,37.74,37.76,37.69,37.72,1366078.0,30.1899,30.2059,30.1499,30.1739,1366078.0
2016-10-14 10:30:00,37.73,37.78,37.7,37.7,1055421.0,30.1819,30.2219,30.1579,30.1579,1055421.0
2016-10-14 11:00:00,37.7,37.7,37.6,37.61,1184010.0,30.1579,30.1579,30.0779,30.0859,1184010.0
2016-10-14 11:30:00,37.61,37.64,37.53,37.55,1262343.0,30.0859,30.1099,30.0219,30.0379,1262343.0
2016-10-14 12:00:00,37.55,37.56,37.48,37.54,1162525.0,30.0379,30.0459,29.9819,30.0299,1162525.0
2016-10-14 12:30:00,37.54,37.57,37.51,37.52,642040.0,30.0299,30.0539,30.0059,30.0139,642040.0
2016-10-14 13:00:00,37.52,37.59,37.5,37.58,364744.0,30.0139,30.0699,29.9979,30.0619,364744.0
2016-10-14 13:30:00,37.57,37.71,37.57,37.66,2368850.0,30.0539,30.1659,30.0539,30.1259,2368850.0
2016-10-14 14:00:00,37.65,37.66,37.56,37.65,721483.0,30.1179,30.1259,30.0459,30.1179,721483.0
2016-10-14 14:30:00,37.65,37.66,37.52,37.54,499937.0,30.1179,30.1259,30.0139,30.0299,499937.0
2016-10-14 15:00:00,37.54,37.6,37.54,37.56,500991.0,30.0299,30.0779,30.0299,30.0459,500991.0
2016-10-14 15:30:00,37.57,37.63,37.56,37.58,2877389.0,30.0539,30.1019,30.0459,30.0619,2877389.0
2016-10-17 09:30:00,37.29,37.36,37.22,37.24,1632472.0,29.8299,29.8859,29.7739,29.7899,1632472.0
2016-10-17 10:00:00,37.24,37.4,37.23,37.38,1822249.0,29.7899,29.9179,29.7819,29.9019,1822249.0
2016-10-17 10:30:00,37.38,37.39,37.29,37.34,679275.0,29.9019,29.9099,29.8299,29.8699,679275.0
2016-10-17 11:00:00,37.34,37.38,37.3,37.32,855429.0,29.8699,29.9019,29.8379,29.8539,855429.0
2016-10-17 11:30:00,37.32,37.34,37.27,37.32,640928.0,29.8539,29.8699,29.8139,29.8539,640928.0
2016-10-17 12:00:00,37.32,37.33,37.26,37.28,358137.0,29.8539,29.8619,29.8059,29.8219,358137.0
2016-10-17 12:30:00,37.27,37.3,37.25,37.26,422531.0,29.8139,29.8379,29.7979,29.8059,422531.0
2016-10-17 13:00:00,37.26,37.29,37.21,37.23,358671.0,29.8059,29.8299,29.7659,29.7819,358671.0
2016-10-17 13:30:00,37.23,37.26,37.19,37.2,506113.0,29.7819,29.8059,29.7499,29.7579,506113.0
2016-10-17 14:00:00,37.2,37.3,37.2,37.28,450855.0,29.7579,29.8379,29.7579,29.8219,450855.0
2016-10-17 14:30:00,37.29,37.32,37.25,37.32,451193.0,29.8299,29.8539,29.7979,29.8539,451193.0
2016-10-17 15:00:00,37.31,37.32,37.26,37.27,469249.0,29.8459,29.8539,29.8059,29.8139,469249.0
2016-10-17 15:30:00,37.27,37.29,37.23,37.24,2359362.0,29.8139,29.8299,29.7819,29.7899,2359362.0
2016-10-18 09:30:00,37.98,38.0,37.84,37.87,1517197.0,30.3819,30.3979,30.2699,30.2939,1517197.0
2016-10-18 10:00:00,37.87,37.9,37.79,37.84,1809523.0,30.2939,30.3179,30.2299,30.2699,1809523.0
2016-10-18 10:30:00,37.85,37.93,37.84,37.9,1110226.0,30.2779,30.3419,30.2699,30.3179,1110226.0
2016-10-18 11:00:00,37.9,37.93,37.85,37.88,1156158.0,30.3179,30.3419,30.2779,30.3019,1156158.0
2016-10-18 11:30:00,37.88,37.92,37.86,37.9,1136513.0,30.3019,30.3339,30.2859,30.3179,1136513.0
2016-10-18 12:00:00,37.9,37.9,37.87,37.88,237431.0,30.3179,30.3179,30.2939,30.3019,237431.0
2016-10-18 12:30:00,37.88,37.88,37.84,37.85,243112.0,30.3019,30.3019,30.2699,30.2779,243112.0
2016-10-18 13:00:00,37.85,37.87,37.84,37.87,406918.0,30.2779,30.2939,30.2699,30.2939,406918.0
2016-10-18 13:30:00,37.87,37.89,37.85,37.88,381940.0,30.2939,30.3099,30.2779,30.3019,381940.0
2016-10-18 14:00:00,37.87,37.89,37.85,37.87,458761.0,30.2939,30.3099,30.2779,30.2939,458761.0
2016-10-18 14:30:00,37.87,37.92,37.86,37.91,328724.0,30.2939,30.3339,30.2859,30.3259,328724.0
2016-10-18 15:00:00,37.91,37.92,37.86,37.87,363964.0,30.3259,30.3339,30.2859,30.2939,363964.0
2016-10-18 15:30:00,37.86,37.88,37.82,37.86,4069311.0,30.2859,30.3019,30.2539,30.2859,4069311.0
2016-10-19 09:30:00,37.84,37.84,37.74,37.75,1189668.0,30.2699,30.2699,30.1899,30.1979,1189668.0
2016-10-19 10:00:00,37.75,37.82,37.7,37.81,699283.0,30.1979,30.2539,30.1579,30.2459,699283.0
2016-10-19 10:30:00,37.82,37.9,37.78,37.9,581354.0,30.2539,30.3179,30.2219,30.3179,581354.0
2016-10-19 11:00:00,37.9,37.92,37.84,37.86,645516.0,30.3179,30.3339,30.2699,30.2859,645516.0
2016-10-19 11:30:00,37.86,37.95,37.86,37.92,587699.0,30.2859,30.3579,30.2859,30.3339,587699.0
2016-10-19 12:00:00,37.92,37.97,37.88,37.96,668339.0,30.3339,30.3739,30.3019,30.3659,668339.0
2016-10-19 12:30:00,37.95,37.99,37.95,37.98,215740.0,30.3579,30.3899,30.3579,30.3819,215740.0
2016-10-19 13:00:00,37.98,38.01,37.95,38.0,495626.0,30.3819,30.4059,30.3579,30.3979,495626.0
2016-10-19 13:30:00,38.0,38.0,37.96,37.98,229718.0,30.3979,30.3979,30.3659,30.3819,229718.0
2016-10-19 14:00:00,37.98,38.01,37.97,37.97,539420.0,30.3819,30.4059,30.3739,30.3739,539420.0
2016-10-19 14:30:00,37.97,37.98,37.94,37.97,358847.0,30.3739,30.3819,30.3499,30.3739,358847.0
2016-10-19 15:00:00,37.97,37.99,37.96,37.98,259016.0,30.3739,30.3899,30.3659,30.3819,259016.0
2016-10-19 15:30:00,37.98,37.99,37.89,37.91,1782722.0,30.3819,30.3899,30.3099,30.3259,1782722.0
2016-10-20 09:30:00,37.77,37.9,37.76,37.89,1177151.0,30.2139,30.3179,30.2059,30.3099,1177151.0
2016-10-20 10:00:00,37.89,37.97,37.82,37.84,1019577.0,30.3099,30.3739,30.2539,30.2699,1019577.0
2016-10-20 10:30:00,37.84,37.84,37.71,37.75,1369916.0,30.2699,30.2699,30.1659,30.1979,1369916.0
2016-10-20 11:00:00,37.75,37.83,37.74,37.8,794321.0,30.1979,30.2619,30.1899,30.2379,794321.0
2016-10-20 11:30:00,37.79,37.87,37.76,37.87,511722.0,30.2299,30.2939,30.2059,30.2939,511722.0
2016-10-20 12:00:00,37.87,37.9,37.85,37.87,494272.0,30.2939,30.3179,30.2779,30.2939,494272.0
2016-10-20 12:30:00,37.88,37.94,37.86,37.9,203438.0,30.3019,30.3499,30.2859,30.3179,203438.0
2016-10-20 13:00:00,37.89,37.93,37.88,37.9,228612.0,30.3099,30.3419,30.3019,30.3179,228612.0
2016-10-20 13:30:00,37.91,37.92,37.8,37.84,320267.0,30.3259,30.3339,30.2379,30.2699,320267.0
2016-10-20 14:00:00,37.84,37.89,37.83,37.88,164646.0,30.2699,30.3099,30.2619,30.3019,164646.0
2016-10-20 14:30:00,37.88,37.92,37.86,37.9,196992.0,30.3019,30.3339,30.2859,30.3179,196992.0
2016-10-20 15:00:00,37.9,37.92,37.85,37.86,619181.0,30.3179,30.3339,30.2779,30.2859,619181.0
2016-10-20 15:30:00,37.86,37.91,37.82,37.84,1198138.0,30.2859,30.3259,30.2539,30.2699,1198138.0
2016-10-21 09:30:00,37.65,37.72,37.61,37.7,1303867.0,30.1179,30.1739,30.0859,30.1579,1303867.0
2016-10-21 10:00:00,37.7,37.76,37.66,37.73,625708.0,30.1579,30.2059,30.1259,30.1819,625708.0
2016-10-21 10:30:00,37.74,37.79,37.74,37.77,419726.0,30.1899,30.2299,30.1899,30.2139,419726.0
2016-10-21 11:00:00,37.76,37.8,37.74,37.79,403370.0,30.2059,30.2379,30.1899,30.2299,403370.0
2016-10-21 11:30:00,37.79,37.85,37.77,37.83,753416.0,30.2299,30.2779,30.2139,30.2619,753416.0
2016-10-21 12:00:00,37.83,37.83,37.8,37.82,191912.0,30.2619,30.2619,30.2379,30.2539,191912.0
2016-10-21 12:30:00,37.82,37.83,37.8,37.8,296495.0,30.2539,30.2619,30.2379,30.2379,296495.0
2016-10-21 13:00:00,37.81,37.83,37.79,37.8,162405.0,30.2459,30.2619,30.2299,30.2379,162405.0
2016-10-21 13:30:00,37.8,37.86,37.78,37.86,219359.0,30.2379,30.2859,30.2219,30.2859,219359.0
2016-10-21 14:00:00,37.86,37.88,37.84,37.86,172017.0,30.2859,30.3019,30.2699,30.2859,172017.0
2016-10-21 14:30:00,37.86,37.88,37.84,37.86,363625.0,30.2859,30.3019,30.2699,30.2859,363625.0
2016-10-21 15:00:00,37.86,37.89,37.83,37.84,984905.0,30.2859,30.3099,30.2619,30.2699,984905.0
2016-10-21 15:30:00,37.84,37.88,37.82,37.84,2212351.0,30.2699,30.3019,30.2539,30.2699,2212351.0
2016-10-24 09:30:00,38.23,38.3,38.22,38.27,986756.0,30.5818,30.6378,30.5738,30.6138,986756.0
2016-10-24 10:00:00,38.26,38.27,38.17,38.17,1177928.0,30.6058,30.6138,30.5338,30.5338,1177928.0
2016-10-24 10:30:00,38.17,38.21,38.12,38.16,711438.0,30.5338,30.5658,30.4938,30.5258,711438.0
2016-10-24 11:00:00,38.16,38.21,38.16,38.16,417147.0,30.5258,30.5658,30.5258,30.5258,417147.0
2016-10-24 11:30:00,38.16,38.17,38.11,38.11,497846.0,30.5258,30.5338,30.4858,30.4858,497846.0
2016-10-24 12:00:00,38.11,38.13,38.05,38.07,536182.0,30.4858,30.5018,30.4379,30.4539,536182.0
2016-10-24 12:30:00,38.07,38.08,38.02,38.08,468535.0,30.4539,30.4619,30.4139,30.4619,468535.0
2016-10-24 13:00:00,38.08,38.1,38.06,38.09,177383.0,30.4619,30.4778,30.4459,30.4699,177383.0
2016-10-24 13:30:00,38.09,38.12,38.09,38.12,353619.0,30.4699,30.4938,30.4699,30.4938,353619.0
2016-10-24 14:00:00,38.12,38.12,38.09,38.12,214760.0,30.4938,30.4938,30.4699,30.4938,214760.0
2016-10-24 14:30:00,38.12,38.15,38.11,38.14,180784.0,30.4938,30.5178,30.4858,30.5098,180784.0
2016-10-24 15:00:00,38.13,38.15,38.12,38.13,332495.0,30.5018,30.5178,30.4938,30.5018,332495.0
2016-10-24 15:30:00,38.13,38.13,38.09,38.1,2150681.0,30.5018,30.5018,30.4699,30.4778,2150681.0
2016-10-25 09:30:00,38.11,38.15,38.08,38.12,1736218.0,30.4858,30.5178,30.4619,30.4938,1736218.0
2016-10-25 10:00:00,38.12,38.15,38.0,38.01,1379520.0,30.4938,30.5178,30.3979,30.4059,1379520.0
2016-10-25 10:30:00,38.02,38.02,37.92,37.96,1673895.0,30.4139,30.4139,30.3339,30.3659,1673895.0
2016-10-25 11:00:00,37.95,38.02,37.95,38.02,1075591.0,30.3579,30.4139,30.3579,30.4139,1075591.0
2016-10-25 11:30:00,38.02,38.05,37.98,37.99,499946.0,30.4139,30.4379,30.3819,30.3899,499946.0
2016-10-25 12:00:00,37.99,38.01,37.93,37.97,341283.0,30.3899,30.4059,30.3419,30.3739,341283.0
2016-10-25 12:30:00,37.98,38.03,37.97,38.01,280245.0,30.3819,30.4219,30.3739,30.4059,280245.0
2016-10-25 13:00:00,38.02,38.04,37.99,38.01,251644.0,30.4139,30.4299,30.3899,30.4059,251644.0
2016-10-25 13:30:00,38.02,38.06,38.0,38.04,225458.0,30.4139,30.4459,30.3979,30.4299,225458.0
2016-10-25 14:00:00,38.04,38.04,38.01,38.02,187961.0,30.4299,30.4299,30.4059,30.4139,187961.0
2016-10-25 14:30:00,38.02,38.02,37.98,37.98,275911.0,30.4139,30.4139,30.3819,30.3819,275911.0
2016-10-25 15:00:00,37.99,37.99,37.96,37.98,321421.0,30.3899,30.3899,30.3659,30.3819,321421.0
2016-10-25 15:30:00,37.99,37.99,37.95,37.99,1190363.0,30.3899,30.3899,30.3579,30.3899,1190363.0
2016-10-26 09:30:00,37.59,37.6,37.5,37.52,1107150.0,30.0699,30.0779,29.9979,30.0139,1107150.0
2016-10-26 10:00:00,37.53,37.58,37.5,37.53,1339458.0,30.0219,30.0619,29.9979,30.0219,1339458.0
2016-10-26 10:30:00,37.53,37.73,37.53,37.73,1568208.0,30.0219,30.1819,30.0219,30.1819,1568208.0
2016-10-26 11:00:00,37.73,37.76,37.67,37.72,965347.0,30.1819,30.2059,30.1339,30.1739,965347.0
2016-10-26 11:30:00,37.72,37.74,37.62,37.62,487987.0,30.1739,30.1899,30.0939,30.0939,487987.0
2016-10-26 12:00:00,37.62,37.65,37.62,37.63,150264.0,30.0939,30.1179,30.0939,30.1019,150264.0
2016-10-26 12:30:00,37.63,37.63,37.58,37.59,395755.0,30.1019,30.1019,30.0619,30.0699,395755.0
2016-10-26 13:00:00,37.58,37.6,37.52,37.55,341624.0,30.0619,30.0779,30.0139,30.0379,341624.0
2016-10-26 13:30:00,37.55,37.55,37.47,37.49,447113.0,30.0379,30.0379,29.9739,29.9899,447113.0
2016-10-26 14:00:00,37.49,37.57,37.45,37.54,577432.0,29.9899,30.0539,29.9579,30.0299,577432.0
2016-10-26 14:30:00,37.53,37.58,37.53,37.57,300774.0,30.0219,30.0619,30.0219,30.0539,300774.0
2016-10-26 15:00:00,37.57,37.59,37.55,37.58,333914.0,30.0539,30.0699,30.0379,30.0619,333914.0
2016-10-26 15:30:00,37.57,37.6,37.53,37.59,2676252.0,30.0539,30.0779,30.0219,30.0699,2676252.0
2016-10-27 09:30:00,37.4,37.45,37.31,37.37,958134.0,29.9179,29.9579,29.8459,29.8939,958134.0
2016-10-27 10:00:00,37.37,37.37,37.21,37.25,1492663.0,29.8939,29.8939,29.7659,29.7979,1492663.0
2016-10-27 10:30:00,37.25,37.27,37.18,37.19,1452579.0,29.7979,29.8139,29.7419,29.7499,1452579.0
2016-10-27 11:00:00,37.19,37.31,37.18,37.28,1501362.0,29.7499,29.8459,29.7419,29.8219,1501362.0
2016-10-27 11:30:00,37.29,37.37,37.27,37.36,397477.0,29.8299,29.8939,29.8139,29.8859,397477.0
2016-10-27 12:00:00,37.36,37.37,37.32,37.33,353362.0,29.8859,29.8939,29.8539,29.8619,353362.0
2016-10-27 12:30:00,37.33,37.33,37.26,37.31,566944.0,29.8619,29.8619,29.8059,29.8459,566944.0
2016-10-27 13:00:00,37.31,37.35,37.28,37.34,398072.0,29.8459,29.8779,29.8219,29.8699,398072.0
2016-10-27 13:30:00,37.34,37.37,37.32,37.34,270285.0,29.8699,29.8939,29.8539,29.8699,270285.0
2016-10-27 14:00:00,37.34,37.36,37.29,37.33,602519.0,29.8699,29.8859,29.8299,29.8619,602519.0
2016-10-27 14:30:00,37.32,37.33,37.24,37.27,346922.0,29.8539,29.8619,29.7899,29.8139,346922.0
2016-10-27 15:00:00,37.27,37.28,37.18,37.23,837874.0,29.8139,29.8219,29.7419,29.7819,837874.0
2016-10-27 15:30:00,37.22,37.27,37.21,37.26,1718591.0,29.7739,29.8139,29.7659,29.8059,1718591.0
2016-10-28 09:30:00,36.96,37.06,36.92,37.01,2235428.0,29.5659,29.6459,29.5339,29.6059,2235428.0
2016-10-28 10:00:00,37.01,37.07,36.95,37.02,1317431.0,29.6059,29.6539,29.5579,29.6139,1317431.0
2016-10-28 10:30:00,37.03,37.15,37.02,37.09,680809.0,29.6219,29.7179,29.6139,29.6699,680809.0
2016-10-28 11:00:00,37.1,37.13,37.06,37.09,925080.0,29.6779,29.7019,29.6459,29.6699,925080.0
2016-10-28 11:30:00,37.09,37.13,37.04,37.08,1394445.0,29.6699,29.7019,29.6299,29.6619,1394445.0
2016-10-28 12:00:00,37.09,37.13,37.06,37.11,372812.0,29.6699,29.7019,29.6459,29.6859,372812.0
2016-10-28 12:30:00,37.11,37.12,37.08,37.08,429249.0,29.6859,29.6939,29.6619,29.6619,429249.0
2016-10-28 13:00:00,37.09,37.1,36.84,36.88,2169636.0,29.6699,29.6779,29.4699,29.5019,2169636.0
2016-10-28 13:30:00,36.87,36.87,36.68,36.69,1757407.0,29.4939,29.4939,29.3419,29.3499,1757407.0
2016-10-28 14:00:00,36.7,36.9,36.65,36.84,2661886.0,29.3579,29.5179,29.3179,29.4699,2661886.0
2016-10-28 14:30:00,36.85,36.92,36.78,36.88,1309682.0,29.4779,29.5339,29.4219,29.5019,1309682.0
2016-10-28 15:00:00,36.88,36.9,36.76,36.88,1319362.0,29.5019,29.5179,29.4059,29.5019,1319362.0
2016-10-28 15:30:00,36.87,36.88,36.75,36.84,3553675.0,29.4939,29.5019,29.3979,29.4699,3553675.0
2016-10-31 09:30:00,36.87,36.95,36.86,36.91,1182177.0,29.4939,29.5579,29.4859,29.5259,1182177.0
2016-10-31 10:00:00,36.91,36.99,36.89,36.99,641171.0,29.5259,29.5899,29.5099,29.5899,641171.0
2016-10-31 10:30:00,36.98,36.99,36.87,36.91,933783.0,29.5819,29.5899,29.4939,29.5259,933783.0
2016-10-31 11:00:00,36.92,37.0,36.9,37.0,504015.0,29.5339,29.5979,29.5179,29.5979,504015.0
2016-10-31 11:30:00,37.0,37.05,36.98,37.04,971961.0,29.5979,29.6379,29.5819,29.6299,971961.0
2016-10-31 12:00:00,37.03,37.05,36.94,36.99,896607.0,29.6219,29.6379,29.5499,29.5899,896607.0
2016-10-31 12:30:00,36.99,37.01,36.98,36.98,564471.0,29.5899,29.6059,29.5819,29.5819,564471.0
2016-10-31 13:00:00,36.98,36.99,36.9,36.91,435513.0,29.5819,29.5899,29.5179,29.5259,435513.0
2016-10-31 13:30:00,36.91,36.96,36.9,36.91,259108.0,29.5259,29.5659,29.5179,29.5259,259108.0
2016-10-31 14:00:00,36.91,36.93,36.86,36.87,499808.0,29.5259,29.5419,29.4859,29.4939,499808.0
2016-10-31 14:30:00,36.87,36.89,36.85,36.88,277556.0,29.4939,29.5099,29.4779,29.5019,277556.0
2016-10-31 15:00:00,36.88,36.91,36.86,36.9,461280.0,29.5019,29.5259,29.4859,29.5179,461280.0
2016-10-31 15:30:00,36.9,36.92,36.84,36.87,2624349.0,29.5179,29.5339,29.4699,29.4939,2624349.0
2016-11-01 09:30:00,37.47,37.51,37.35,37.37,2591545.0,29.9739,30.0059,29.8779,29.8939,2591545.0
2016-11-01 10:00:00,37.37,37.39,37.25,37.25,2308009.0,29.8939,29.9099,29.7979,29.7979,2308009.0
2016-11-01 10:30:00,37.25,37.31,37.18,37.3,2083537.0,29.7979,29.8459,29.7419,29.8379,2083537.0
2016-11-01 11:00:00,37.3,37.33,37.27,37.28,1866013.0,29.8379,29.8619,29.8139,29.8219,1866013.0
2016-11-01 11:30:00,37.28,37.28,37.15,37.16,897462.0,29.8219,29.8219,29.7179,29.7259,897462.0
2016-11-01 12:00:00,37.17,37.23,37.03,37.03,1844141.0,29.7339,29.7819,29.6219,29.6219,1844141.0
2016-11-01 12:30:00,37.03,37.08,36.98,37.03,2044119.0,29.6219,29.6619,29.5819,29.6219,2044119.0
2016-11-01 13:00:00,37.03,37.07,36.98,37.04,1030282.0,29.6219,29.6539,29.5819,29.6299,1030282.0
2016-11-01 13:30:00,37.04,37.04,36.87,36.9,1334857.0,29.6299,29.6299,29.4939,29.5179,1334857.0
2016-11-01 14:00:00,36.91,37.0,36.78,36.98,1526835.0,29.5259,29.5979,29.4219,29.5819,1526835.0
2016-11-01 14:30:00,36.98,37.05,36.93,36.94,1234166.0,29.5819,29.6379,29.5419,29.5499,1234166.0
2016-11-01 15:00:00,36.94,37.04,36.91,37.04,663107.0,29.5499,29.6299,29.5259,29.6299,663107.0
2016-11-01 15:30:00,37.04,37.14,37.0,37.1,3334230.0,29.6299,29.7099,29.5979,29.6779,3334230.0
2016-11-02 09:30:00,36.82,36.91,36.79,36.87,2824085.0,29.4539,29.5259,29.4299,29.4939,2824085.0
2016-11-02 10:00:00,36.87,36.9,36.79,36.82,1113103.0,29.4939,29.5179,29.4299,29.4539,1113103.0
2016-11-02 10:30:00,36.82,36.83,36.71,36.72,961815.0,29.4539,29.4619,29.3659,29.3739,961815.0
2016-11-02 11:00:00,36.72,36.77,36.68,36.72,1763695.0,29.3739,29.4139,29.3419,29.3739,1763695.0
2016-11-02 11:30:00,36.72,36.72,36.65,36.7,1521337.0,29.3739,29.3739,29.3179,29.3579,1521337.0
2016-11-02 12:00:00,36.7,36.76,36.61,36.62,2021180.0,29.3579,29.4059,29.2859,29.2939,2021180.0
2016-11-02 12:30:00,36.62,36.63,36.48,36.51,2184747.0,29.2939,29.3019,29.1819,29.2059,2184747.0
2016-11-02 13:00:00,36.51,36.52,36.34,36.48,1884881.0,29.2059,29.2139,29.0699,29.1819,1884881.0
2016-11-02 13:30:00,36.48,36.56,36.39,36.53,1087921.0,29.1819,29.2459,29.1099,29.2219,1087921.0
2016-11-02 14:00:00,36.56,36.66,36.41,36.61,1170425.0,29.2459,29.3259,29.1259,29.2859,1170425.0
2016-11-02 14:30:00,36.61,36.66,36.53,36.57,500701.0,29.2859,29.3259,29.2219,29.2539,500701.0
2016-11-02 15:00:00,36.57,36.64,36.55,36.63,762878.0,29.2539,29.3099,29.2379,29.3019,762878.0
2016-11-02 15:30:00,36.64,36.66,36.54,36.6,3616363.0,29.3099,29.3259,29.2299,29.2779,3616363.0
2016-11-03 09:30:00,36.79,36.81,36.7,36.7,1781455.0,29.4299,29.4459,29.3579,29.3579,1781455.0
2016-11-03 10:00:00,36.71,36.73,36.64,36.7,1789900.0,29.3659,29.3819,29.3099,29.3579,1789900.0
2016-11-03 10:30:00,36.7,36.74,36.66,36.68,1561938.0,29.3579,29.3899,29.3259,29.3419,1561938.0
2016-11-03 11:00:00,36.67,36.68,36.63,36.66,1586061.0,29.3339,29.3419,29.3019,29.3259,1586061.0
2016-11-03 11:30:00,36.66,36.7,36.64,36.66,947463.0,29.3259,29.3579,29.3099,29.3259,947463.0
2016-11-03 12:00:00,36.66,36.67,36.58,36.59,870534.0,29.3259,29.3339,29.2619,29.2699,870534.0
2016-11-03 12:30:00,36.59,36.61,36.52,36.58,706362.0,29.2699,29.2859,29.2139,29.2619,706362.0
2016-11-03 13:00:00,36.58,36.63,36.54,36.62,176581.0,29.2619,29.3019,29.2299,29.2939,176581.0
2016-11-03 13:30:00,36.61,36.61,36.54,36.56,718966.0,29.2859,29.2859,29.2299,29.2459,718966.0
2016-11-03 14:00:00,36.56,36.6,36.51,36.52,424542.0,29.2459,29.2779,29.2059,29.2139,424542.0
2016-11-03 14:30:00,36.52,36.54,36.48,36.54,515759.0,29.2139,29.2299,29.1819,29.2299,515759.0
2016-11-03 15:00:00,36.54,36.55,36.48,36.53,1011037.0,29.2299,29.2379,29.1819,29.2219,1011037.0
2016-11-03 15:30:00,36.54,36.57,36.45,36.57,1790841.0,29.2299,29.2539,29.1579,29.2539,1790841.0
2016-11-04 09:30:00,36.32,36.33,36.23,36.3,2306000.0,29.054,29.0619,28.982,29.038,2306000.0
2016-11-04 10:00:00,36.3,36.33,36.25,36.29,1428285.0,29.038,29.0619,28.998,29.03,1428285.0
2016-11-04 10:30:00,36.28,36.33,36.26,36.3,1507209.0,29.022,29.0619,29.006,29.038,1507209.0
2016-11-04 11:00:00,36.3,36.37,36.29,36.34,1375191.0,29.038,29.0939,29.03,29.0699,1375191.0
2016-11-04 11:30:00,36.34,36.34,36.25,36.3,1065458.0,29.0699,29.0699,28.998,29.038,1065458.0
2016-11-04 12:00:00,36.3,36.41,36.28,36.36,1372734.0,29.038,29.1259,29.022,29.0859,1372734.0
2016-11-04 12:30:00,36.37,36.38,36.33,36.34,759113.0,29.0939,29.1019,29.0619,29.0699,759113.0
2016-11-04 13:00:00,36.34,36.37,36.31,36.33,636659.0,29.0699,29.0939,29.046,29.0619,636659.0
2016-11-04 13:30:00,36.32,36.34,36.28,36.29,429619.0,29.054,29.0699,29.022,29.03,429619.0
2016-11-04 14:00:00,36.29,36.3,36.23,36.26,539970.0,29.03,29.038,28.982,29.006,539970.0
2016-11-04 14:30:00,36.27,36.27,36.2,36.23,524739.0,29.014,29.014,28.958,28.982,524739.0
2016-11-04 15:00:00,36.23,36.23,36.15,36.21,722967.0,28.982,28.982,28.918,28.966,722967.0
2016-11-04 15:30:00,36.21,36.28,36.14,36.23,3501923.0,28.966,29.022,28.91,28.982,3501923.0
2016-11-07 09:30:00,37.14,37.34,37.12,37.26,3207645.0,29.7099,29.8699,29.6939,29.8059,3207645.0
2016-11-07 10:00:00,37.26,37.28,37.22,37.27,1206150.0,29.8059,29.8219,29.7739,29.8139,1206150.0
2016-11-07 10:30:00,37.27,37.37,37.25,37.36,1473875.0,29.8139,29.8939,29.7979,29.8859,1473875.0
2016-11-07 11:00:00,37.36,37.43,37.34,37.41,1481142.0,29.8859,29.9419,29.8699,29.9259,1481142.0
2016-11-07 11:30:00,37.41,37.51,37.41,37.45,1770806.0,29.9259,30.0059,29.9259,29.9579,1770806.0
2016-11-07 12:00:00,37.46,37.49,37.37,37.38,1635390.0,29.9659,29.9899,29.8939,29.9019,1635390.0
2016-11-07 12:30:00,37.38,37.4,37.33,37.4,1113270.0,29.9019,29.9179,29.8619,29.9179,1113270.0
2016-11-07 13:00:00,37.4,37.42,37.36,37.38,1003078.0,29.9179,29.9339,29.8859,29.9019,1003078.0
2016-11-07 13:30:00,37.39,37.44,37.37,37.43,877726.0,29.9099,29.9499,29.8939,29.9419,877726.0
2016-11-07 14:00:00,37.43,37.43,37.37,37.39,1399195.0,29.9419,29.9419,29.8939,29.9099,1399195.0
2016-11-07 14:30:00,37.39,37.4,37.33,37.34,487539.0,29.9099,29.9179,29.8619,29.8699,487539.0
2016-11-07 15:00:00,37.34,37.36,37.3,37.32,977323.0,29.8699,29.8859,29.8379,29.8539,977323.0
2016-11-07 15:30:00,37.32,37.43,37.28,37.38,4268438.0,29.8539,29.9419,29.8219,29.9019,4268438.0
2016-11-08 09:30:00,37.14,37.18,37.1,37.12,2025460.0,29.7099,29.7419,29.6779,29.6939,2025460.0
2016-11-08 10:00:00,37.12,37.16,37.09,37.14,1336559.0,29.6939,29.7259,29.6699,29.7099,1336559.0
2016-11-08 10:30:00,37.14,37.27,37.13,37.27,1766464.0,29.7099,29.8139,29.7019,29.8139,1766464.0
2016-11-08 11:00:00,37.27,37.57,37.26,37.56,2460567.0,29.8139,30.0539,29.8059,30.0459,2460567.0
2016-11-08 11:30:00,37.56,37.72,37.55,37.7,1246640.0,30.0459,30.1739,30.0379,30.1579,1246640.0
2016-11-08 12:00:00,37.71,37.9,37.68,37.86,1772568.0,30.1659,30.3179,30.1419,30.2859,1772568.0
2016-11-08 12:30:00,37.85,37.87,37.76,37.85,1259976.0,30.2779,30.2939,30.2059,30.2779,1259976.0
2016-11-08 13:00:00,37.85,37.87,37.73,37.8,964260.0,30.2779,30.2939,30.1819,30.2379,964260.0
2016-11-08 13:30:00,37.8,37.87,37.79,37.82,433326.0,30.2379,30.2939,30.2299,30.2539,433326.0
2016-11-08 14:00:00,37.83,37.83,37.74,37.78,937133.0,30.2619,30.2619,30.1899,30.2219,937133.0
2016-11-08 14:30:00,37.77,37.77,37.66,37.73,773355.0,30.2139,30.2139,30.1259,30.1819,773355.0
2016-11-08 15:00:00,37.72,37.82,37.7,37.77,979289.0,30.1739,30.2539,30.1579,30.2139,979289.0
2016-11-08 15:30:00,37.78,37.83,37.61,37.65,4302792.0,30.2219,30.2619,30.0859,30.1179,4302792.0
2016-11-09 09:30:00,36.6,36.86,36.56,36.8,8619386.0,29.2779,29.4859,29.2459,29.4379,8619386.0
2016-11-09 10:00:00,36.8,36.81,36.57,36.63,5167376.0,29.4379,29.4459,29.2539,29.3019,5167376.0
2016-11-09 10:30:00,36.64,36.78,36.57,36.76,2434016.0,29.3099,29.4219,29.2539,29.4059,2434016.0
2016-11-09 11:00:00,36.76,36.91,36.75,36.86,2928337.0,29.4059,29.5259,29.3979,29.4859,2928337.0
2016-11-09 11:30:00,36.86,37.13,36.86,37.02,2544682.0,29.4859,29.7019,29.4859,29.6139,2544682.0
2016-11-09 12:00:00,37.02,37.03,36.9,36.98,1530161.0,29.6139,29.6219,29.5179,29.5819,1530161.0
2016-11-09 12:30:00,36.98,37.0,36.8,36.83,1865812.0,29.5819,29.5979,29.4379,29.4619,1865812.0
2016-11-09 13:00:00,36.82,36.85,36.58,36.63,2030908.0,29.4539,29.4779,29.2619,29.3019,2030908.0
2016-11-09 13:30:00,36.63,36.69,36.58,36.63,2026385.0,29.3019,29.3499,29.2619,29.3019,2026385.0
2016-11-09 14:00:00,36.62,36.74,36.61,36.71,2150713.0,29.2939,29.3899,29.2859,29.3659,2150713.0
2016-11-09 14:30:00,36.71,36.84,36.69,36.7,2372058.0,29.3659,29.4699,29.3499,29.3579,2372058.0
2016-11-09 15:00:00,36.71,36.74,36.63,36.66,2744341.0,29.3659,29.3899,29.3019,29.3259,2744341.0
2016-11-09 15:30:00,36.66,36.84,36.61,36.73,7275233.0,29.3259,29.4699,29.2859,29.3819,7275233.0
2016-11-10 09:30:00,36.75,36.8,36.4,36.41,8097733.0,29.3979,29.4379,29.1179,29.1259,8097733.0
2016-11-10 10:00:00,36.42,36.47,36.23,36.23,5187055.0,29.1339,29.1739,28.982,28.982,5187055.0
2016-11-10 10:30:00,36.23,36.31,36.06,36.07,4577386.0,28.982,29.046,28.846,28.854,4577386.0
2016-11-10 11:00:00,36.07,36.4,36.03,36.34,5404892.0,28.854,29.1179,28.822,29.0699,5404892.0
2016-11-10 11:30:00,36.34,36.43,36.12,36.15,2682775.0,29.0699,29.1419,28.894,28.918,2682775.0
2016-11-10 12:00:00,36.16,36.26,36.1,36.17,1325108.0,28.926,29.006,28.878,28.934,1325108.0
2016-11-10 12:30:00,36.17,36.19,36.02,36.17,1175448.0,28.934,28.95,28.814,28.934,1175448.0
2016-11-10 13:00:00,36.17,36.24,36.08,36.12,1754176.0,28.934,28.99,28.862,28.894,1754176.0
2016-11-10 13:30:00,36.12,36.23,36.02,36.22,2300919.0,28.894,28.982,28.814,28.974,2300919.0
2016-11-10 14:00:00,36.21,36.28,36.16,36.27,1174975.0,28.966,29.022,28.926,29.014,1174975.0
2016-11-10 14:30:00,36.27,36.29,36.17,36.19,946188.0,29.014,29.03,28.934,28.95,946188.0
2016-11-10 15:00:00,36.2,36.22,36.13,36.15,1094325.0,28.958,28.974,28.902,28.918,1094325.0
2016-11-10 15:30:00,36.15,36.39,36.1,36.37,6475418.0,28.918,29.1099,28.878,29.0939,6475418.0
2016-11-11 09:30:00,35.69,35.76,35.63,35.68,4244267.0,28.55,28.606,28.502,28.542,4244267.0
2016-11-11 10:00:00,35.68,35.73,35.58,35.62,3919399.0,28.542,28.582,28.462,28.494,3919399.0
2016-11-11 10:30:00,35.62,35.7,35.57,35.61,2416863.0,28.494,28.558,28.454,28.486,2416863.0
2016-11-11 11:00:00,35.61,35.69,35.53,35.69,1824402.0,28.486,28.55,28.422,28.55,1824402.0
2016-11-11 11:30:00,35.68,35.9,35.68,35.89,2794789.0,28.542,28.718,28.542,28.71,2794789.0
2016-11-11 12:00:00,35.89,36.09,35.87,36.01,1572382.0,28.71,28.87,28.694,28.806,1572382.0
2016-11-11 12:30:00,36.02,36.09,35.93,35.94,813967.0,28.814,28.87,28.742,28.75,813967.0
2016-11-11 13:00:00,35.94,35.98,35.9,35.94,643762.0,28.75,28.782,28.718,28.75,643762.0
2016-11-11 13:30:00,35.95,35.96,35.76,35.79,1479259.0,28.758,28.766,28.606,28.63,1479259.0
2016-11-11 14:00:00,35.78,35.88,35.75,35.81,778188.0,28.622,28.702,28.598,28.646,778188.0
2016-11-11 14:30:00,35.82,35.85,35.77,35.77,622647.0,28.654,28.678,28.614,28.614,622647.0
2016-11-11 15:00:00,35.78,35.88,35.77,35.86,966114.0,28.622,28.702,28.614,28.686,966114.0
2016-11-11 15:30:00,35.87,36.0,35.87,35.97,2901662.0,28.694,28.798,28.694,28.774,2901662.0
2016-11-14 09:30:00,35.75,35.85,35.69,35.8,4145318.0,28.598,28.678,28.55,28.638,4145318.0
2016-11-14 10:00:00,35.8,35.94,35.78,35.91,3791701.0,28.638,28.75,28.622,28.726,3791701.0
2016-11-14 10:30:00,35.91,35.98,35.69,35.7,3352253.0,28.726,28.782,28.55,28.558,3352253.0
2016-11-14 11:00:00,35.7,35.7,35.54,35.56,2560767.0,28.558,28.558,28.43,28.446,2560767.0
2016-11-14 11:30:00,35.56,35.64,35.51,35.59,1221525.0,28.446,28.51,28.406,28.47,1221525.0
2016-11-14 12:00:00,35.59,35.61,35.48,35.51,1626403.0,28.47,28.486,28.382,28.406,1626403.0
2016-11-14 12:30:00,35.51,35.64,35.49,35.62,927053.0,28.406,28.51,28.39,28.494,927053.0
2016-11-14 13:00:00,35.62,35.69,35.57,35.66,599009.0,28.494,28.55,28.454,28.526,599009.0
2016-11-14 13:30:00,35.66,35.72,35.58,35.59,412444.0,28.526,28.574,28.462,28.47,412444.0
2016-11-14 14:00:00,35.59,35.67,35.58,35.6,338474.0,28.47,28.534,28.462,28.478,338474.0
2016-11-14 14:30:00,35.59,35.76,35.56,35.76,775970.0,28.47,28.606,28.446,28.606,775970.0
2016-11-14 15:00:00,35.76,35.79,35.69,35.7,775802.0,28.606,28.63,28.55,28.558,775802.0
2016-11-14 15:30:00,35.7,35.77,35.66,35.74,3261896.0,28.558,28.614,28.526,28.59,3261896.0
2016-11-15 09:30:00,35.96,36.1,35.93,36.09,2998026.0,28.766,28.878,28.742,28.87,2998026.0
2016-11-15 10:00:00,36.09,36.28,36.09,36.19,3110738.0,28.87,29.022,28.87,28.95,3110738.0
2016-11-15 10:30:00,36.19,36.19,36.08,36.15,1521655.0,28.95,28.95,28.862,28.918,1521655.0
2016-11-15 11:00:00,36.16,36.22,36.1,36.14,799660.0,28.926,28.974,28.878,28.91,799660.0
2016-11-15 11:30:00,36.14,36.2,36.11,36.2,495549.0,28.91,28.958,28.886,28.958,495549.0
2016-11-15 12:00:00,36.19,36.25,36.17,36.2,618858.0,28.95,28.998,28.934,28.958,618858.0
2016-11-15 12:30:00,36.2,36.21,36.14,36.2,803556.0,28.958,28.966,28.91,28.958,803556.0
2016-11-15 13:00:00,36.2,36.25,36.2,36.25,700525.0,28.958,28.998,28.958,28.998,700525.0
2016-11-15 13:30:00,36.24,36.33,36.23,36.32,651081.0,28.99,29.0619,28.982,29.054,651081.0
2016-11-15 14:00:00,36.32,36.39,36.28,36.32,1165375.0,29.054,29.1099,29.022,29.054,1165375.0
2016-11-15 14:30:00,36.32,36.4,36.32,36.37,1092346.0,29.054,29.1179,29.054,29.0939,1092346.0
2016-11-15 15:00:00,36.37,36.38,36.23,36.23,2387597.0,29.0939,29.1019,28.982,28.982,2387597.0
2016-11-15 15:30:00,36.23,36.31,36.22,36.28,4954007.0,28.982,29.046,28.974,29.022,4954007.0
2016-11-16 09:30:00,35.77,35.89,35.77,35.82,2684272.0,28.614,28.71,28.614,28.654,2684272.0
2016-11-16 10:00:00,35.82,35.89,35.8,35.84,2289079.0,28.654,28.71,28.638,28.67,2289079.0
2016-11-16 10:30:00,35.85,35.94,35.82,35.9,1977939.0,28.678,28.75,28.654,28.718,1977939.0
2016-11-16 11:00:00,35.9,35.91,35.77,35.8,1112633.0,28.718,28.726,28.614,28.638,1112633.0
2016-11-16 11:30:00,35.79,35.8,35.67,35.71,1473985.0,28.63,28.638,28.534,28.566,1473985.0
2016-11-16 12:00:00,35.72,35.75,35.66,35.74,421829.0,28.574,28.598,28.526,28.59,421829.0
2016-11-16 12:30:00,35.74,35.76,35.72,35.73,413350.0,28.59,28.606,28.574,28.582,413350.0
2016-11-16 13:00:00,35.74,35.75,35.68,35.72,358253.0,28.59,28.598,28.542,28.574,358253.0
2016-11-16 13:30:00,35.72,35.74,35.7,35.72,446764.0,28.574,28.59,28.558,28.574,446764.0
2016-11-16 14:00:00,35.71,35.74,35.69,35.71,463769.0,28.566,28.59,28.55,28.566,463769.0
2016-11-16 14:30:00,35.72,35.82,35.7,35.8,569690.0,28.574,28.654,28.558,28.638,569690.0
2016-11-16 15:00:00,35.8,35.84,35.77,35.77,723309.0,28.638,28.67,28.614,28.614,723309.0
2016-11-16 15:30:00,35.77,35.86,35.73,35.81,3518195.0,28.614,28.686,28.582,28.646,3518195.0
2016-11-17 09:30:00,35.86,36.06,35.84,36.06,2167651.0,28.686,28.846,28.67,28.846,2167651.0
2016-11-17 10:00:00,36.06,36.07,36.0,36.03,1597315.0,28.846,28.854,28.798,28.822,1597315.0
2016-11-17 10:30:00,36.03,36.05,35.96,35.96,1610877.0,28.822,28.838,28.766,28.766,1610877.0
2016-11-17 11:00:00,35.97,36.06,35.96,36.04,694230.0,28.774,28.846,28.766,28.83,694230.0
2016-11-17 11:30:00,36.03,36.11,36.01,36.07,826324.0,28.822,28.886,28.806,28.854,826324.0
2016-11-17 12:00:00,36.06,36.11,36.04,36.09,439362.0,28.846,28.886,28.83,28.87,439362.0
2016-11-17 12:30:00,36.1,36.11,36.0,36.02,607028.0,28.878,28.886,28.798,28.814,607028.0
2016-11-17 13:00:00,36.02,36.04,35.99,36.02,341382.0,28.814,28.83,28.79,28.814,341382.0
2016-11-17 13:30:00,36.02,36.03,35.94,35.94,453502.0,28.814,28.822,28.75,28.75,453502.0
2016-11-17 14:00:00,35.94,35.98,35.89,35.91,774383.0,28.75,28.782,28.71,28.726,774383.0
2016-11-17 14:30:00,35.91,35.95,35.89,35.92,518080.0,28.726,28.758,28.71,28.734,518080.0
2016-11-17 15:00:00,35.92,35.93,35.87,35.91,597687.0,28.734,28.742,28.694,28.726,597687.0
2016-11-17 15:30:00,35.9,35.98,35.89,35.95,1906856.0,28.718,28.782,28.71,28.758,1906856.0
2016-11-18 09:30:00,35.97,36.02,35.96,35.97,1411071.0,28.774,28.814,28.766,28.774,1411071.0
2016-11-18 10:00:00,35.97,35.98,35.88,35.93,1031635.0,28.774,28.782,28.702,28.742,1031635.0
2016-11-18 10:30:00,35.93,35.93,35.79,35.82,1070893.0,28.742,28.742,28.63,28.654,1070893.0
2016-11-18 11:00:00,35.82,35.89,35.8,35.83,952441.0,28.654,28.71,28.638,28.662,952441.0
2016-11-18 11:30:00,35.83,35.88,35.82,35.88,464699.0,28.662,28.702,28.654,28.702,464699.0
2016-11-18 12:00:00,35.88,35.91,35.85,35.89,611346.0,28.702,28.726,28.678,28.71,611346.0
2016-11-18 12:30:00,35.89,35.96,35.88,35.95,315088.0,28.71,28.766,28.702,28.758,315088.0
2016-11-18 13:00:00,35.95,36.0,35.93,35.98,185859.0,28.758,28.798,28.742,28.782,185859.0
2016-11-18 13:30:00,35.99,35.99,35.96,35.97,151976.0,28.79,28.79,28.766,28.774,151976.0
2016-11-18 14:00:00,35.97,35.97,35.93,35.93,280846.0,28.774,28.774,28.742,28.742,280846.0
2016-11-18 14:30:00,35.93,35.98,35.93,35.95,234119.0,28.742,28.782,28.742,28.758,234119.0
2016-11-18 15:00:00,35.95,36.0,35.93,35.98,376245.0,28.758,28.798,28.742,28.782,376245.0
2016-11-18 15:30:00,35.98,35.99,35.9,35.95,2367384.0,28.782,28.79,28.718,28.758,2367384.0
2016-11-21 09:30:00,36.22,36.33,36.17,36.32,1690595.0,28.974,29.0619,28.934,29.054,1690595.0
2016-11-21 10:00:00,36.32,36.32,36.15,36.19,803470.0,29.054,29.054,28.918,28.95,803470.0
2016-11-21 10:30:00,36.19,36.26,36.18,36.23,765290.0,28.95,29.006,28.942,28.982,765290.0
2016-11-21 11:00:00,36.24,36.28,36.2,36.21,779942.0,28.99,29.022,28.958,28.966,779942.0
2016-11-21 11:30:00,36.21,36.22,36.17,36.19,669296.0,28.966,28.974,28.934,28.95,669296.0
2016-11-21 12:00:00,36.19,36.2,36.17,36.18,461983.0,28.95,28.958,28.934,28.942,461983.0
2016-11-21 12:30:00,36.18,36.24,36.17,36.23,411220.0,28.942,28.99,28.934,28.982,411220.0
2016-11-21 13:00:00,36.23,36.25,36.2,36.21,669533.0,28.982,28.998,28.958,28.966,669533.0
2016-11-21 13:30:00,36.21,36.21,36.18,36.19,322125.0,28.966,28.966,28.942,28.95,322125.0
2016-11-21 14:00:00,36.18,36.2,36.16,36.19,347125.0,28.942,28.958,28.926,28.95,347125.0
2016-11-21 14:30:00,36.18,36.23,36.18,36.23,564753.0,28.942,28.982,28.942,28.982,564753.0
2016-11-21 15:00:00,36.22,36.25,36.22,36.22,549564.0,28.974,28.998,28.974,28.974,549564.0
2016-11-21 15:30:00,36.23,36.27,36.22,36.25,2126724.0,28.982,29.014,28.974,28.998,2126724.0
2016-11-22 09:30:00,36.89,36.93,36.85,36.88,2530696.0,29.5099,29.5419,29.4779,29.5019,2530696.0
2016-11-22 10:00:00,36.89,36.91,36.83,36.85,912964.0,29.5099,29.5259,29.4619,29.4779,912964.0
2016-11-22 10:30:00,36.85,36.89,36.79,36.86,899067.0,29.4779,29.5099,29.4299,29.4859,899067.0
2016-11-22 11:00:00,36.86,36.86,36.78,36.78,854509.0,29.4859,29.4859,29.4219,29.4219,854509.0
2016-11-22 11:30:00,36.78,36.8,36.74,36.76,897169.0,29.4219,29.4379,29.3899,29.4059,897169.0
2016-11-22 12:00:00,36.76,36.85,36.73,36.83,559062.0,29.4059,29.4779,29.3819,29.4619,559062.0
2016-11-22 12:30:00,36.84,36.85,36.83,36.84,444501.0,29.4699,29.4779,29.4619,29.4699,444501.0
2016-11-22 13:00:00,36.84,36.87,36.83,36.84,340511.0,29.4699,29.4939,29.4619,29.4699,340511.0
2016-11-22 13:30:00,36.84,36.87,36.84,36.84,310804.0,29.4699,29.4939,29.4699,29.4699,310804.0
2016-11-22 14:00:00,36.85,36.89,36.83,36.87,547842.0,29.4779,29.5099,29.4619,29.4939,547842.0
2016-11-22 14:30:00,36.88,36.93,36.87,36.89,791843.0,29.5019,29.5419,29.4939,29.5099,791843.0
2016-11-22 15:00:00,36.9,36.92,36.89,36.91,676156.0,29.5179,29.5339,29.5099,29.5259,676156.0
2016-11-22 15:30:00,36.91,36.92,36.86,36.88,3032527.0,29.5259,29.5339,29.4859,29.5019,3032527.0
2016-11-23 09:30:00,36.64,36.68,36.6,36.64,1733349.0,29.3099,29.3419,29.2779,29.3099,1733349.0
2016-11-23 10:00:00,36.65,36.77,36.63,36.76,878171.0,29.3179,29.4139,29.3019,29.4059,878171.0
2016-11-23 10:30:00,36.76,36.79,36.71,36.75,1230075.0,29.4059,29.4299,29.3659,29.3979,1230075.0
2016-11-23 11:00:00,36.75,36.75,36.66,36.67,1178857.0,29.3979,29.3979,29.3259,29.3339,1178857.0
2016-11-23 11:30:00,36.66,36.73,36.65,36.73,705450.0,29.3259,29.3819,29.3179,29.3819,705450.0
2016-11-23 12:00:00,36.73,36.78,36.7,36.74,287975.0,29.3819,29.4219,29.3579,29.3899,287975.0
2016-11-23 12:30:00,36.74,36.81,36.72,36.77,197772.0,29.3899,29.4459,29.3739,29.4139,197772.0
2016-11-23 13:00:00,36.77,36.77,36.72,36.72,404270.0,29.4139,29.4139,29.3739,29.3739,404270.0
2016-11-23 13:30:00,36.72,36.75,36.67,36.7,477537.0,29.3739,29.3979,29.3339,29.3579,477537.0
2016-11-23 14:00:00,36.7,36.75,36.68,36.72,506201.0,29.3579,29.3979,29.3419,29.3739,506201.0
2016-11-23 14:30:00,36.73,36.74,36.69,36.7,355655.0,29.3819,29.3899,29.3499,29.3579,355655.0
2016-11-23 15:00:00,36.71,36.74,36.7,36.74,269426.0,29.3659,29.3899,29.3579,29.3899,269426.0
2016-11-23 15:30:00,36.74,36.78,36.72,36.75,1901609.0,29.3899,29.4219,29.3739,29.3979,1901609.0
2016-11-25 09:30:00,37.17,37.23,37.14,37.19,1327045.0,29.7339,29.7819,29.7099,29.7499,1327045.0
2016-11-25 10:00:00,37.19,37.19,37.14,37.17,495512.0,29.7499,29.7499,29.7099,29.7339,495512.0
2016-11-25 10:30:00,37.17,37.19,37.14,37.14,517996.0,29.7339,29.7499,29.7099,29.7099,517996.0
2016-11-25 11:00:00,37.14,37.17,37.11,37.13,665337.0,29.7099,29.7339,29.6859,29.7019,665337.0
2016-11-25 11:30:00,37.13,37.18,37.12,37.15,360824.0,29.7019,29.7419,29.6939,29.7179,360824.0
2016-11-25 12:00:00,37.15,37.16,37.1,37.1,409371.0,29.7179,29.7259,29.6779,29.6779,409371.0
2016-11-25 12:30:00,37.1,37.14,37.06,37.1,2467773.0,29.6779,29.7099,29.6459,29.6779,2467773.0
2016-11-28 09:30:00,37.39,37.46,37.37,37.45,2017499.0,29.9099,29.9659,29.8939,29.9579,2017499.0
2016-11-28 10:00:00,37.45,37.46,37.39,37.44,1191293.0,29.9579,29.9659,29.9099,29.9499,1191293.0
2016-11-28 10:30:00,37.44,37.47,37.28,37.29,1068844.0,29.9499,29.9739,29.8219,29.8299,1068844.0
2016-11-28 11:00:00,37.29,37.35,37.27,37.3,1453936.0,29.8299,29.8779,29.8139,29.8379,1453936.0
2016-11-28 11:30:00,37.3,37.34,37.28,37.34,885692.0,29.8379,29.8699,29.8219,29.8699,885692.0
2016-11-28 12:00:00,37.34,37.39,37.32,37.38,354395.0,29.8699,29.9099,29.8539,29.9019,354395.0
2016-11-28 12:30:00,37.38,37.41,37.35,37.37,689771.0,29.9019,29.9259,29.8779,29.8939,689771.0
2016-11-28 13:00:00,37.37,37.39,37.36,37.38,431633.0,29.8939,29.9099,29.8859,29.9019,431633.0
2016-11-28 13:30:00,37.39,37.4,37.35,37.35,402892.0,29.9099,29.9179,29.8779,29.8779,402892.0
2016-11-28 14:00:00,37.35,37.36,37.33,37.34,251164.0,29.8779,29.8859,29.8619,29.8699,251164.0
2016-11-28 14:30:00,37.34,37.36,37.3,37.32,389080.0,29.8699,29.8859,29.8379,29.8539,389080.0
2016-11-28 15:00:00,37.32,37.33,37.28,37.28,391355.0,29.8539,29.8619,29.8219,29.8219,391355.0
2016-11-28 15:30:00,37.28,37.29,37.22,37.25,2025245.0,29.8219,29.8299,29.7739,29.7979,2025245.0
2016-11-29 09:30:00,37.35,37.38,37.25,37.28,2191640.0,29.8779,29.9019,29.7979,29.8219,2191640.0
2016-11-29 10:00:00,37.28,37.39,37.27,37.36,2084400.0,29.8219,29.9099,29.8139,29.8859,2084400.0
2016-11-29 10:30:00,37.37,37.45,37.36,37.43,916849.0,29.8939,29.9579,29.8859,29.9419,916849.0
2016-11-29 11:00:00,37.43,37.48,37.41,37.48,412009.0,29.9419,29.9819,29.9259,29.9819,412009.0
2016-11-29 11:30:00,37.48,37.59,37.47,37.59,1726715.0,29.9819,30.0699,29.9739,30.0699,1726715.0
2016-11-29 12:00:00,37.59,37.59,37.53,37.53,809342.0,30.0699,30.0699,30.0219,30.0219,809342.0
2016-11-29 12:30:00,37.54,37.54,37.5,37.51,384134.0,30.0299,30.0299,29.9979,30.0059,384134.0
2016-11-29 13:00:00,37.51,37.51,37.48,37.49,466838.0,30.0059,30.0059,29.9819,29.9899,466838.0
2016-11-29 13:30:00,37.5,37.5,37.48,37.49,452547.0,29.9979,29.9979,29.9819,29.9899,452547.0
2016-11-29 14:00:00,37.5,37.51,37.47,37.48,1635872.0,29.9979,30.0059,29.9739,29.9819,1635872.0
2016-11-29 14:30:00,37.48,37.5,37.45,37.45,912440.0,29.9819,29.9979,29.9579,29.9579,912440.0
2016-11-29 15:00:00,37.46,37.46,37.4,37.43,514106.0,29.9659,29.9659,29.9179,29.9419,514106.0
2016-11-29 15:30:00,37.44,37.46,37.39,37.45,1662442.0,29.9499,29.9659,29.9099,29.9579,1662442.0
2016-11-30 09:30:00,37.53,37.59,37.49,37.5,1684647.0,30.0219,30.0699,29.9899,29.9979,1684647.0
2016-11-30 10:00:00,37.5,37.54,37.47,37.5,961298.0,29.9979,30.0299,29.9739,29.9979,961298.0
2016-11-30 10:30:00,37.5,37.61,37.49,37.59,1088163.0,29.9979,30.0859,29.9899,30.0699,1088163.0
2016-11-30 11:00:00,37.59,37.73,37.59,37.66,1394562.0,30.0699,30.1819,30.0699,30.1259,1394562.0
2016-11-30 11:30:00,37.66,37.68,37.61,37.63,712123.0,30.1259,30.1419,30.0859,30.1019,712123.0
2016-11-30 12:00:00,37.62,37.65,37.59,37.62,401074.0,30.0939,30.1179,30.0699,30.0939,401074.0
2016-11-30 12:30:00,37.63,37.66,37.62,37.65,318709.0,30.1019,30.1259,30.0939,30.1179,318709.0
2016-11-30 13:00:00,37.64,37.67,37.61,37.65,411076.0,30.1099,30.1339,30.0859,30.1179,411076.0
2016-11-30 13:30:00,37.65,37.7,37.64,37.67,312621.0,30.1179,30.1579,30.1099,30.1339,312621.0
2016-11-30 14:00:00,37.67,37.67,37.56,37.58,756870.0,30.1339,30.1339,30.0459,30.0619,756870.0
2016-11-30 14:30:00,37.58,37.58,37.51,37.52,384541.0,30.0619,30.0619,30.0059,30.0139,384541.0
2016-11-30 15:00:00,37.53,37.6,37.49,37.58,794793.0,30.0219,30.0779,29.9899,30.0619,794793.0
2016-11-30 15:30:00,37.58,37.64,37.55,37.58,3358926.0,30.0619,30.1099,30.0379,30.0619,3358926.0
2016-12-01 09:30:00,37.6,37.64,37.51,37.55,2514282.0,30.0779,30.1099,30.0059,30.0379,2514282.0
2016-12-01 10:00:00,37.56,37.63,37.54,37.58,1945087.0,30.0459,30.1019,30.0299,30.0619,1945087.0
2016-12-01 10:30:00,37.57,37.62,37.52,37.56,2549356.0,30.0539,30.0939,30.0139,30.0459,2549356.0
2016-12-01 11:00:00,37.56,37.69,37.54,37.66,980257.0,30.0459,30.1499,30.0299,30.1259,980257.0
2016-12-01 11:30:00,37.66,37.76,37.66,37.72,468820.0,30.1259,30.2059,30.1259,30.1739,468820.0
2016-12-01 12:00:00,37.71,37.72,37.64,37.64,221873.0,30.1659,30.1739,30.1099,30.1099,221873.0
2016-12-01 12:30:00,37.64,37.67,37.56,37.59,595335.0,30.1099,30.1339,30.0459,30.0699,595335.0
2016-12-01 13:00:00,37.58,37.59,37.5,37.53,496264.0,30.0619,30.0699,29.9979,30.0219,496264.0
2016-12-01 13:30:00,37.52,37.6,37.51,37.52,358859.0,30.0139,30.0779,30.0059,30.0139,358859.0
2016-12-01 14:00:00,37.53,37.62,37.52,37.57,316758.0,30.0219,30.0939,30.0139,30.0539,316758.0
2016-12-01 14:30:00,37.57,37.6,37.56,37.58,328451.0,30.0539,30.0779,30.0459,30.0619,328451.0
2016-12-01 15:00:00,37.58,37.59,37.5,37.5,637418.0,30.0619,30.0699,29.9979,29.9979,637418.0
2016-12-01 15:30:00,37.5,37.6,37.47,37.57,2092598.0,29.9979,30.0779,29.9739,30.0539,2092598.0
2016-12-02 09:30:00,37.24,37.4,37.23,37.38,1883866.0,29.7899,29.9179,29.7819,29.9019,1883866.0
2016-12-02 10:00:00,37.38,37.45,37.34,37.39,1801575.0,29.9019,29.9579,29.8699,29.9099,1801575.0
2016-12-02 10:30:00,37.4,37.5,37.38,37.4,1493655.0,29.9179,29.9979,29.9019,29.9179,1493655.0
2016-12-02 11:00:00,37.4,37.46,37.38,37.42,309515.0,29.9179,29.9659,29.9019,29.9339,309515.0
2016-12-02 11:30:00,37.42,37.46,37.42,37.44,504078.0,29.9339,29.9659,29.9339,29.9499,504078.0
2016-12-02 12:00:00,37.43,37.45,37.42,37.44,250861.0,29.9419,29.9579,29.9339,29.9499,250861.0
2016-12-02 12:30:00,37.43,37.44,37.4,37.42,250979.0,29.9419,29.9499,29.9179,29.9339,250979.0
2016-12-02 13:00:00,37.43,37.43,37.28,37.29,506150.0,29.9419,29.9419,29.8219,29.8299,506150.0
2016-12-02 13:30:00,37.3,37.34,37.29,37.3,265289.0,29.8379,29.8699,29.8299,29.8379,265289.0
2016-12-02 14:00:00,37.31,37.32,37.27,37.31,315762.0,29.8459,29.8539,29.8139,29.8459,315762.0
2016-12-02 14:30:00,37.3,37.32,37.28,37.28,378755.0,29.8379,29.8539,29.8219,29.8219,378755.0
2016-12-02 15:00:00,37.29,37.3,37.25,37.3,818603.0,29.8299,29.8379,29.7979,29.8379,818603.0
2016-12-02 15:30:00,37.3,37.36,37.28,37.31,1608084.0,29.8379,29.8859,29.8219,29.8459,1608084.0
2016-12-05 09:30:00,37.1,37.21,37.07,37.19,2070355.0,29.6779,29.7659,29.6539,29.7499,2070355.0
2016-12-05 10:00:00,37.19,37.24,37.14,37.18,1504041.0,29.7499,29.7899,29.7099,29.7419,1504041.0
2016-12-05 10:30:00,37.18,37.28,37.15,37.24,1089709.0,29.7419,29.8219,29.7179,29.7899,1089709.0
2016-12-05 11:00:00,37.24,37.27,37.22,37.25,605905.0,29.7899,29.8139,29.7739,29.7979,605905.0
2016-12-05 11:30:00,37.25,37.25,37.17,37.19,1437395.0,29.7979,29.7979,29.7339,29.7499,1437395.0
2016-12-05 12:00:00,37.19,37.19,37.16,37.18,586541.0,29.7499,29.7499,29.7259,29.7419,586541.0
2016-12-05 12:30:00,37.18,37.21,37.15,37.2,181540.0,29.7419,29.7659,29.7179,29.7579,181540.0
2016-12-05 13:00:00,37.21,37.26,37.19,37.22,382705.0,29.7659,29.8059,29.7499,29.7739,382705.0
2016-12-05 13:30:00,37.22,37.25,37.21,37.23,123931.0,29.7739,29.7979,29.7659,29.7819,123931.0
2016-12-05 14:00:00,37.23,37.25,37.2,37.25,340241.0,29.7819,29.7979,29.7579,29.7979,340241.0
2016-12-05 14:30:00,37.25,37.28,37.23,37.24,201388.0,29.7979,29.8219,29.7819,29.7899,201388.0
2016-12-05 15:00:00,37.25,37.25,37.23,37.25,156933.0,29.7979,29.7979,29.7819,29.7979,156933.0
2016-12-05 15:30:00,37.25,37.27,37.21,37.24,1264602.0,29.7979,29.8139,29.7659,29.7899,1264602.0
2016-12-06 09:30:00,37.24,37.26,37.14,37.15,1820131.0,29.7899,29.8059,29.7099,29.7179,1820131.0
2016-12-06 10:00:00,37.16,37.17,37.09,37.09,1265143.0,29.7259,29.7339,29.6699,29.6699,1265143.0
2016-12-06 10:30:00,37.1,37.22,37.1,37.18,1023078.0,29.6779,29.7739,29.6779,29.7419,1023078.0
2016-12-06 11:00:00,37.18,37.26,37.13,37.25,1402341.0,29.7419,29.8059,29.7019,29.7979,1402341.0
2016-12-06 11:30:00,37.24,37.28,37.21,37.23,779075.0,29.7899,29.8219,29.7659,29.7819,779075.0
2016-12-06 12:00:00,37.23,37.28,37.21,37.28,752428.0,29.7819,29.8219,29.7659,29.8219,752428.0
2016-12-06 12:30:00,37.28,37.29,37.24,37.28,818002.0,29.8219,29.8299,29.7899,29.8219,818002.0
2016-12-06 13:00:00,37.27,37.3,37.23,37.23,389707.0,29.8139,29.8379,29.7819,29.7819,389707.0
2016-12-06 13:30:00,37.23,37.26,37.22,37.25,273518.0,29.7819,29.8059,29.7739,29.7979,273518.0
2016-12-06 14:00:00,37.25,37.27,37.22,37.25,336746.0,29.7979,29.8139,29.7739,29.7979,336746.0
2016-12-06 14:30:00,37.26,37.26,37.24,37.26,231115.0,29.8059,29.8059,29.7899,29.8059,231115.0
2016-12-06 15:00:00,37.26,37.27,37.23,37.23,356696.0,29.8059,29.8139,29.7819,29.7819,356696.0
2016-12-06 15:30:00,37.23,37.28,37.23,37.27,1227891.0,29.7819,29.8219,29.7819,29.8139,1227891.0
2016-12-07 09:30:00,37.37,37.42,37.34,37.36,1677653.0,29.8939,29.9339,29.8699,29.8859,1677653.0
2016-12-07 10:00:00,37.37,37.51,37.36,37.5,1726798.0,29.8939,30.0059,29.8859,29.9979,1726798.0
2016-12-07 10:30:00,37.5,37.53,37.45,37.51,1146419.0,29.9979,30.0219,29.9579,30.0059,1146419.0
2016-12-07 11:00:00,37.51,37.52,37.46,37.49,651644.0,30.0059,30.0139,29.9659,29.9899,651644.0
2016-12-07 11:30:00,37.49,37.55,37.48,37.53,602279.0,29.9899,30.0379,29.9819,30.0219,602279.0
2016-12-07 12:00:00,37.54,37.56,37.51,37.55,448651.0,30.0299,30.0459,30.0059,30.0379,448651.0
2016-12-07 12:30:00,37.54,37.58,37.53,37.58,249388.0,30.0299,30.0619,30.0219,30.0619,249388.0
2016-12-07 13:00:00,37.59,37.68,37.57,37.62,849662.0,30.0699,30.1419,30.0539,30.0939,849662.0
2016-12-07 13:30:00,37.62,37.74,37.61,37.73,724825.0,30.0939,30.1899,30.0859,30.1819,724825.0
2016-12-07 14:00:00,37.74,37.77,37.7,37.72,554459.0,30.1899,30.2139,30.1579,30.1739,554459.0
2016-12-07 14:30:00,37.72,37.77,37.71,37.76,426005.0,30.1739,30.2139,30.1659,30.2059,426005.0
2016-12-07 15:00:00,37.75,37.81,37.71,37.78,858238.0,30.1979,30.2459,30.1659,30.2219,858238.0
2016-12-07 15:30:00,37.78,37.82,37.7,37.72,3838573.0,30.2219,30.2539,30.1579,30.1739,3838573.0
2016-12-08 09:30:00,37.48,37.59,37.4,37.48,3595153.0,29.9819,30.0699,29.9179,29.9819,3595153.0
2016-12-08 10:00:00,37.48,37.5,37.42,37.48,879588.0,29.9819,29.9979,29.9339,29.9819,879588.0
2016-12-08 10:30:00,37.48,37.52,37.45,37.49,1538934.0,29.9819,30.0139,29.9579,29.9899,1538934.0
2016-12-08 11:00:00,37.49,37.58,37.47,37.58,1018234.0,29.9899,30.0619,29.9739,30.0619,1018234.0
2016-12-08 11:30:00,37.57,37.66,37.55,37.66,1076148.0,30.0539,30.1259,30.0379,30.1259,1076148.0
2016-12-08 12:00:00,37.66,37.72,37.65,37.7,464513.0,30.1259,30.1739,30.1179,30.1579,464513.0
2016-12-08 12:30:00,37.7,37.75,37.69,37.73,705348.0,30.1579,30.1979,30.1499,30.1819,705348.0
2016-12-08 13:00:00,37.72,37.76,37.71,37.75,283896.0,30.1739,30.2059,30.1659,30.1979,283896.0
2016-12-08 13:30:00,37.74,37.77,37.71,37.75,290405.0,30.1899,30.2139,30.1659,30.1979,290405.0
2016-12-08 14:00:00,37.74,37.76,37.65,37.68,1651811.0,30.1899,30.2059,30.1179,30.1419,1651811.0
2016-12-08 14:30:00,37.69,37.71,37.64,37.71,757998.0,30.1499,30.1659,30.1099,30.1659,757998.0
2016-12-08 15:00:00,37.71,37.73,37.67,37.67,598645.0,30.1659,30.1819,30.1339,30.1339,598645.0
2016-12-08 15:30:00,37.66,37.74,37.65,37.71,1713217.0,30.1259,30.1899,30.1179,30.1659,1713217.0
2016-12-09 09:30:00,37.37,37.43,37.28,37.4,3158951.0,29.8939,29.9419,29.8219,29.9179,3158951.0
2016-12-09 10:00:00,37.39,37.41,37.34,37.41,1049423.0,29.9099,29.9259,29.8699,29.9259,1049423.0
2016-12-09 10:30:00,37.4,37.43,37.36,37.37,628437.0,29.9179,29.9419,29.8859,29.8939,628437.0
2016-12-09 11:00:00,37.37,37.45,37.36,37.42,801558.0,29.8939,29.9579,29.8859,29.9339,801558.0
2016-12-09 11:30:00,37.42,37.46,37.38,37.42,515482.0,29.9339,29.9659,29.9019,29.9339,515482.0
2016-12-09 12:00:00,37.42,37.43,37.37,37.39,311803.0,29.9339,29.9419,29.8939,29.9099,311803.0
2016-12-09 12:30:00,37.39,37.46,37.38,37.44,376180.0,29.9099,29.9659,29.9019,29.9499,376180.0
2016-12-09 13:00:00,37.44,37.45,37.42,37.43,184773.0,29.9499,29.9579,29.9339,29.9419,184773.0
2016-12-09 13:30:00,37.43,37.44,37.42,37.42,144672.0,29.9419,29.9499,29.9339,29.9339,144672.0
2016-12-09 14:00:00,37.43,37.5,37.42,37.45,392509.0,29.9419,29.9979,29.9339,29.9579,392509.0
2016-12-09 14:30:00,37.44,37.46,37.43,37.45,478541.0,29.9499,29.9659,29.9419,29.9579,478541.0
2016-12-09 15:00:00,37.45,37.51,37.43,37.49,396647.0,29.9579,30.0059,29.9419,29.9899,396647.0
2016-12-09 15:30:00,37.49,37.5,37.43,37.45,1694439.0,29.9899,29.9979,29.9419,29.9579,1694439.0
2016-12-12 09:30:00,36.7,36.81,36.68,36.8,4553968.0,29.3579,29.4459,29.3419,29.4379,4553968.0
2016-12-12 10:00:00,36.8,36.82,36.67,36.68,2501275.0,29.4379,29.4539,29.3339,29.3419,2501275.0
2016-12-12 10:30:00,36.68,36.71,36.56,36.61,2758693.0,29.3419,29.3659,29.2459,29.2859,2758693.0
2016-12-12 11:00:00,36.6,36.61,36.53,36.53,1138663.0,29.2779,29.2859,29.2219,29.2219,1138663.0
2016-12-12 11:30:00,36.54,36.55,36.49,36.52,1232361.0,29.2299,29.2379,29.1899,29.2139,1232361.0
2016-12-12 12:00:00,36.53,36.53,36.44,36.5,900904.0,29.2219,29.2219,29.1499,29.1979,900904.0
2016-12-12 12:30:00,36.51,36.52,36.48,36.48,640054.0,29.2059,29.2139,29.1819,29.1819,640054.0
2016-12-12 13:00:00,36.48,36.49,36.46,36.48,625729.0,29.1819,29.1899,29.1659,29.1819,625729.0
2016-12-12 13:30:00,36.48,36.49,36.43,36.46,801773.0,29.1819,29.1899,29.1419,29.1659,801773.0
2016-12-12 14:00:00,36.47,36.51,36.46,36.49,588217.0,29.1739,29.2059,29.1659,29.1899,588217.0
2016-12-12 14:30:00,36.49,36.5,36.45,36.47,740089.0,29.1899,29.1979,29.1579,29.1739,740089.0
2016-12-12 15:00:00,36.47,36.51,36.44,36.51,1827511.0,29.1739,29.2059,29.1499,29.2059,1827511.0
2016-12-12 15:30:00,36.51,36.62,36.5,36.58,4877415.0,29.2059,29.2939,29.1979,29.2619,4877415.0
2016-12-13 09:30:00,36.9,37.02,36.88,36.92,6220215.0,29.5179,29.6139,29.5019,29.5339,6220215.0
2016-12-13 10:00:00,36.93,36.93,36.84,36.92,2637864.0,29.5419,29.5419,29.4699,29.5339,2637864.0
2016-12-13 10:30:00,36.93,36.95,36.88,36.94,921774.0,29.5419,29.5579,29.5019,29.5499,921774.0
2016-12-13 11:00:00,36.94,37.0,36.91,36.96,771813.0,29.5499,29.5979,29.5259,29.5659,771813.0
2016-12-13 11:30:00,36.96,36.98,36.93,36.97,709874.0,29.5659,29.5819,29.5419,29.5739,709874.0
2016-12-13 12:00:00,36.98,37.04,36.97,37.01,803584.0,29.5819,29.6299,29.5739,29.6059,803584.0
2016-12-13 12:30:00,37.01,37.05,37.0,37.02,504890.0,29.6059,29.6379,29.5979,29.6139,504890.0
2016-12-13 13:00:00,37.02,37.1,37.02,37.09,681467.0,29.6139,29.6779,29.6139,29.6699,681467.0
2016-12-13 13:30:00,37.1,37.1,37.02,37.05,344236.0,29.6779,29.6779,29.6139,29.6379,344236.0
2016-12-13 14:00:00,37.06,37.06,37.02,37.05,530643.0,29.6459,29.6459,29.6139,29.6379,530643.0
2016-12-13 14:30:00,37.06,37.11,37.05,37.08,527353.0,29.6459,29.6859,29.6379,29.6619,527353.0
2016-12-13 15:00:00,37.08,37.1,37.04,37.05,978928.0,29.6619,29.6779,29.6299,29.6379,978928.0
2016-12-13 15:30:00,37.05,37.07,37.0,37.02,2712431.0,29.6379,29.6539,29.5979,29.6139,2712431.0
2016-12-14 09:30:00,36.67,36.73,36.67,36.72,1422893.0,29.3339,29.3819,29.3339,29.3739,1422893.0
2016-12-14 10:00:00,36.72,36.76,36.66,36.74,2479758.0,29.3739,29.4059,29.3259,29.3899,2479758.0
2016-12-14 10:30:00,36.74,36.81,36.73,36.8,697615.0,29.3899,29.4459,29.3819,29.4379,697615.0
2016-12-14 11:00:00,36.8,36.84,36.79,36.8,681083.0,29.4379,29.4699,29.4299,29.4379,681083.0
2016-12-14 11:30:00,36.8,36.81,36.72,36.77,912596.0,29.4379,29.4459,29.3739,29.4139,912596.0
2016-12-14 12:00:00,36.77,36.85,36.76,36.83,268915.0,29.4139,29.4779,29.4059,29.4619,268915.0
2016-12-14 12:30:00,36.83,36.9,36.83,36.88,503455.0,29.4619,29.5179,29.4619,29.5019,503455.0
2016-12-14 13:00:00,36.87,36.91,36.87,36.89,356129.0,29.4939,29.5259,29.4939,29.5099,356129.0
2016-12-14 13:30:00,36.89,36.91,36.71,36.77,1376309.0,29.5099,29.5259,29.3659,29.4139,1376309.0
2016-12-14 14:00:00,36.85,36.85,36.25,36.27,3924434.0,29.4779,29.4779,28.998,29.014,3924434.0
2016-12-14 14:30:00,36.27,36.47,36.16,36.17,2954242.0,29.014,29.1739,28.926,28.934,2954242.0
2016-12-14 15:00:00,36.16,36.29,36.06,36.29,3698907.0,28.926,29.03,28.846,29.03,3698907.0
2016-12-14 15:30:00,36.28,36.36,36.15,36.22,6726009.0,29.022,29.0859,28.918,28.974,6726009.0
2016-12-15 09:30:00,35.87,35.97,35.8,35.96,3677916.0,28.694,28.774,28.638,28.766,3677916.0
2016-12-15 10:00:00,35.96,35.98,35.89,35.89,2689307.0,28.766,28.782,28.71,28.71,2689307.0
2016-12-15 10:30:00,35.9,36.0,35.89,35.93,2367632.0,28.718,28.798,28.71,28.742,2367632.0
2016-12-15 11:00:00,35.93,35.99,35.9,35.9,1468337.0,28.742,28.79,28.718,28.718,1468337.0
2016-12-15 11:30:00,35.9,35.95,35.88,35.91,1025902.0,28.718,28.758,28.702,28.726,1025902.0
2016-12-15 12:00:00,35.91,35.95,35.89,35.93,1212484.0,28.726,28.758,28.71,28.742,1212484.0
2016-12-15 12:30:00,35.93,35.94,35.88,35.93,652509.0,28.742,28.75,28.702,28.742,652509.0
2016-12-15 13:00:00,35.93,35.98,35.92,35.95,572619.0,28.742,28.782,28.734,28.758,572619.0
2016-12-15 13:30:00,35.95,35.98,35.86,35.86,887000.0,28.758,28.782,28.686,28.686,887000.0
2016-12-15 14:00:00,35.86,36.01,35.85,36.01,1312039.0,28.686,28.806,28.678,28.806,1312039.0
2016-12-15 14:30:00,36.01,36.03,35.96,35.97,981204.0,28.806,28.822,28.766,28.774,981204.0
2016-12-15 15:00:00,35.97,35.98,35.93,35.93,764159.0,28.774,28.782,28.742,28.742,764159.0
2016-12-15 15:30:00,35.93,35.98,35.87,35.9,3229835.0,28.742,28.782,28.694,28.718,3229835.0
2016-12-16 09:30:00,35.75,35.77,35.67,35.77,3816830.0,28.598,28.614,28.534,28.614,3816830.0
2016-12-16 10:00:00,35.77,35.81,35.73,35.79,1196657.0,28.614,28.646,28.582,28.63,1196657.0
2016-12-16 10:30:00,35.79,35.81,35.76,35.77,1227449.0,28.63,28.646,28.606,28.614,1227449.0
2016-12-16 11:00:00,35.76,35.77,35.61,35.61,3684939.0,28.606,28.614,28.486,28.486,3684939.0
2016-12-16 11:30:00,35.62,35.69,35.6,35.64,1480833.0,28.494,28.55,28.478,28.51,1480833.0
2016-12-16 12:00:00,35.64,35.65,35.54,35.55,1579362.0,28.51,28.518,28.43,28.438,1579362.0
2016-12-16 12:30:00,35.54,35.54,35.43,35.46,2437509.0,28.43,28.43,28.342,28.366,2437509.0
2016-12-16 13:00:00,35.47,35.51,35.41,35.45,1617367.0,28.374,28.406,28.326,28.358,1617367.0
2016-12-16 13:30:00,35.45,35.52,35.43,35.5,733593.0,28.358,28.414,28.342,28.398,733593.0
2016-12-16 14:00:00,35.5,35.55,35.46,35.5,627827.0,28.398,28.438,28.366,28.398,627827.0
2016-12-16 14:30:00,35.5,35.53,35.44,35.45,923211.0,28.398,28.422,28.35,28.358,923211.0
2016-12-16 15:00:00,35.45,35.46,35.4,35.44,2152788.0,28.358,28.366,28.318,28.35,2152788.0
2016-12-16 15:30:00,35.44,35.53,35.43,35.5,3813656.0,28.35,28.422,28.342,28.398,3813656.0
2016-12-19 09:30:00,35.38,35.46,35.35,35.38,1822776.0,28.302,28.366,28.278,28.302,1822776.0
2016-12-19 10:00:00,35.38,35.43,35.36,35.4,1563096.0,28.302,28.342,28.286,28.318,1563096.0
2016-12-19 10:30:00,35.4,35.45,35.36,35.37,1516047.0,28.318,28.358,28.286,28.294,1516047.0
2016-12-19 11:00:00,35.37,35.4,35.36,35.38,871497.0,28.294,28.318,28.286,28.302,871497.0
2016-12-19 11:30:00,35.38,35.42,35.37,35.39,1206245.0,28.302,28.334,28.294,28.31,1206245.0
2016-12-19 12:00:00,35.39,35.45,35.38,35.41,397137.0,28.31,28.358,28.302,28.326,397137.0
2016-12-19 12:30:00,35.41,35.44,35.4,35.42,275124.0,28.326,28.35,28.318,28.334,275124.0
2016-12-19 13:00:00,35.42,35.47,35.4,35.4,696866.0,28.334,28.374,28.318,28.318,696866.0
2016-12-19 13:30:00,35.4,35.44,35.36,35.44,624291.0,28.318,28.35,28.286,28.35,624291.0
2016-12-19 14:00:00,35.44,35.44,35.39,35.39,405320.0,28.35,28.35,28.31,28.31,405320.0
2016-12-19 14:30:00,35.39,35.4,35.34,35.35,1030542.0,28.31,28.318,28.27,28.278,1030542.0
2016-12-19 15:00:00,35.34,35.37,35.29,35.33,1015228.0,28.27,28.294,28.23,28.262,1015228.0
2016-12-19 15:30:00,35.33,35.37,35.32,35.34,1854079.0,28.262,28.294,28.254,28.27,1854079.0
2016-12-20 09:30:00,35.27,35.36,35.24,35.32,2451585.0,28.214,28.286,28.19,28.254,2451585.0
2016-12-20 10:00:00,35.31,35.33,35.27,35.31,1506653.0,28.246,28.262,28.214,28.246,1506653.0
2016-12-20 10:30:00,35.31,35.33,35.27,35.3,1721794.0,28.246,28.262,28.214,28.238,1721794.0
2016-12-20 11:00:00,35.3,35.33,35.29,35.3,333360.0,28.238,28.262,28.23,28.238,333360.0
2016-12-20 11:30:00,35.3,35.31,35.24,35.27,553183.0,28.238,28.246,28.19,28.214,553183.0
2016-12-20 12:00:00,35.26,35.29,35.24,35.26,347229.0,28.206,28.23,28.19,28.206,347229.0
2016-12-20 12:30:00,35.26,35.27,35.25,35.26,243350.0,28.206,28.214,28.198,28.206,243350.0
2016-12-20 13:00:00,35.26,35.27,35.25,35.25,176501.0,28.206,28.214,28.198,28.198,176501.0
2016-12-20 13:30:00,35.26,35.27,35.24,35.25,157129.0,28.206,28.214,28.19,28.198,157129.0
2016-12-20 14:00:00,35.26,35.26,35.22,35.24,482949.0,28.206,28.206,28.174,28.19,482949.0
2016-12-20 14:30:00,35.24,35.24,35.2,35.22,497541.0,28.19,28.19,28.158,28.174,497541.0
2016-12-20 15:00:00,35.22,35.25,35.2,35.25,499227.0,28.174,28.198,28.158,28.198,499227.0
2016-12-20 15:30:00,35.25,35.26,35.22,35.25,1725031.0,28.198,28.206,28.174,28.198,1725031.0
2016-12-21 09:30:00,35.31,35.33,35.24,35.26,1136964.0,28.246,28.262,28.19,28.206,1136964.0
2016-12-21 10:00:00,35.25,35.26,35.21,35.23,1390771.0,28.198,28.206,28.166,28.182,1390771.0
2016-12-21 10:30:00,35.23,35.25,35.21,35.23,1229284.0,28.182,28.198,28.166,28.182,1229284.0
2016-12-21 11:00:00,35.23,35.25,35.21,35.21,540080.0,28.182,28.198,28.166,28.166,540080.0
2016-12-21 11:30:00,35.22,35.22,35.2,35.21,316071.0,28.174,28.174,28.158,28.166,316071.0
2016-12-21 12:00:00,35.2,35.22,35.17,35.19,568943.0,28.158,28.174,28.134,28.15,568943.0
2016-12-21 12:30:00,35.18,35.19,35.15,35.16,290897.0,28.142,28.15,28.118,28.126,290897.0
2016-12-21 13:00:00,35.16,35.19,35.15,35.16,571066.0,28.126,28.15,28.118,28.126,571066.0
2016-12-21 13:30:00,35.15,35.19,35.15,35.16,278595.0,28.118,28.15,28.118,28.126,278595.0
2016-12-21 14:00:00,35.16,35.21,35.15,35.19,406029.0,28.126,28.166,28.118,28.15,406029.0
2016-12-21 14:30:00,35.19,35.2,35.17,35.17,306450.0,28.15,28.158,28.134,28.134,306450.0
2016-12-21 15:00:00,35.17,35.19,35.16,35.18,481602.0,28.134,28.15,28.126,28.142,481602.0
2016-12-21 15:30:00,35.19,35.19,35.11,35.12,3148076.0,28.15,28.15,28.086,28.094,3148076.0
2016-12-22 09:30:00,34.11,34.13,33.94,34.02,3558560.0,27.8382,27.8545,27.6995,27.7647,3558560.0
2016-12-22 10:00:00,34.02,34.09,34.01,34.02,2516935.0,27.7647,27.8219,27.7566,27.7647,2516935.0
2016-12-22 10:30:00,34.04,34.04,33.96,33.98,2238866.0,27.7811,27.7811,27.7158,27.7321,2238866.0
2016-12-22 11:00:00,33.98,33.99,33.94,33.98,1673436.0,27.7321,27.7403,27.6995,27.7321,1673436.0
2016-12-22 11:30:00,33.98,34.0,33.95,34.0,1083343.0,27.7321,27.7484,27.7076,27.7484,1083343.0
2016-12-22 12:00:00,34.0,34.03,33.99,34.02,601949.0,27.7484,27.7729,27.7403,27.7647,601949.0
2016-12-22 12:30:00,34.02,34.07,34.01,34.07,651540.0,27.7647,27.8056,27.7566,27.8056,651540.0
2016-12-22 13:00:00,34.07,34.08,34.04,34.08,424929.0,27.8056,27.8137,27.7811,27.8137,424929.0
2016-12-22 13:30:00,34.08,34.1,34.06,34.07,573350.0,27.8137,27.83,27.7974,27.8056,573350.0
2016-12-22 14:00:00,34.08,34.09,34.07,34.08,273594.0,27.8137,27.8219,27.8056,27.8137,273594.0
2016-12-22 14:30:00,34.09,34.1,34.05,34.09,553959.0,27.8219,27.83,27.7892,27.8219,553959.0
2016-12-22 15:00:00,34.09,34.1,34.01,34.02,1276101.0,27.8219,27.83,27.7566,27.7647,1276101.0
2016-12-22 15:30:00,34.02,34.07,34.01,34.06,3199790.0,27.7647,27.8056,27.7566,27.7974,3199790.0
2016-12-23 09:30:00,33.96,34.05,33.93,34.02,2531193.0,27.7158,27.7892,27.6913,27.7647,2531193.0
2016-12-23 10:00:00,34.02,34.05,33.97,33.98,1237831.0,27.7647,27.7892,27.7239,27.7321,1237831.0
2016-12-23 10:30:00,33.98,33.98,33.95,33.96,733115.0,27.7321,27.7321,27.7076,27.7158,733115.0
2016-12-23 11:00:00,33.97,33.97,33.91,33.95,617371.0,27.7239,27.7239,27.675,27.7076,617371.0
2016-12-23 11:30:00,33.95,33.96,33.93,33.94,373106.0,27.7076,27.7158,27.6913,27.6995,373106.0
2016-12-23 12:00:00,33.94,33.98,33.93,33.98,513202.0,27.6995,27.7321,27.6913,27.7321,513202.0
2016-12-23 12:30:00,33.98,33.98,33.95,33.95,624087.0,27.7321,27.7321,27.7076,27.7076,624087.0
2016-12-23 13:00:00,33.95,33.96,33.92,33.95,1093913.0,27.7076,27.7158,27.6831,27.7076,1093913.0
2016-12-23 13:30:00,33.95,33.97,33.95,33.95,434339.0,27.7076,27.7239,27.7076,27.7076,434339.0
2016-12-23 14:00:00,33.95,33.99,33.95,33.96,280959.0,27.7076,27.7403,27.7076,27.7158,280959.0
2016-12-23 14:30:00,33.96,33.99,33.96,33.98,231256.0,27.7158,27.7403,27.7158,27.7321,231256.0
2016-12-23 15:00:00,33.99,34.0,33.95,33.96,671231.0,27.7403,27.7484,27.7076,27.7158,671231.0
2016-12-23 15:30:00,33.96,33.99,33.95,33.98,2255971.0,27.7158,27.7403,27.7076,27.7321,2255971.0
2016-12-27 09:30:00,34.02,34.11,34.01,34.09,1413709.0,27.7647,27.8382,27.7566,27.8219,1413709.0
2016-12-27 10:00:00,34.09,34.1,34.04,34.06,913865.0,27.8219,27.83,27.7811,27.7974,913865.0
2016-12-27 10:30:00,34.06,34.1,34.05,34.07,679810.0,27.7974,27.83,27.7892,27.8056,679810.0
2016-12-27 11:00:00,34.06,34.08,34.03,34.07,729201.0,27.7974,27.8137,27.7729,27.8056,729201.0
2016-12-27 11:30:00,34.07,34.1,34.05,34.05,408942.0,27.8056,27.83,27.7892,27.7892,408942.0
2016-12-27 12:00:00,34.05,34.07,34.05,34.07,201941.0,27.7892,27.8056,27.7892,27.8056,201941.0
2016-12-27 12:30:00,34.07,34.09,34.06,34.07,502671.0,27.8056,27.8219,27.7974,27.8056,502671.0
2016-12-27 13:00:00,34.07,34.09,34.05,34.07,663735.0,27.8056,27.8219,27.7892,27.8056,663735.0
2016-12-27 13:30:00,34.06,34.07,34.05,34.05,255046.0,27.7974,27.8056,27.7892,27.7892,255046.0
2016-12-27 14:00:00,34.05,34.06,34.03,34.05,311130.0,27.7892,27.7974,27.7729,27.7892,311130.0
2016-12-27 14:30:00,34.05,34.09,34.04,34.05,542965.0,27.7892,27.8219,27.7811,27.7892,542965.0
2016-12-27 15:00:00,34.05,34.07,34.05,34.05,348938.0,27.7892,27.8056,27.7892,27.7892,348938.0
2016-12-27 15:30:00,34.05,34.08,34.03,34.05,2746012.0,27.7892,27.8137,27.7729,27.7892,2746012.0
2016-12-28 09:30:00,34.47,34.51,34.37,34.38,1764450.0,28.132,28.1647,28.0504,28.0586,1764450.0
2016-12-28 10:00:00,34.38,34.39,34.33,34.35,1930404.0,28.0586,28.0667,28.0177,28.0341,1930404.0
2016-12-28 10:30:00,34.34,34.36,34.32,34.36,586439.0,28.0259,28.0422,28.0096,28.0422,586439.0
2016-12-28 11:00:00,34.35,34.41,34.35,34.39,567521.0,28.0341,28.083,28.0341,28.0667,567521.0
2016-12-28 11:30:00,34.39,34.41,34.38,34.39,1132888.0,28.0667,28.083,28.0586,28.0667,1132888.0
2016-12-28 12:00:00,34.38,34.38,34.32,34.36,824287.0,28.0586,28.0586,28.0096,28.0422,824287.0
2016-12-28 12:30:00,34.36,34.37,34.3,34.34,504110.0,28.0422,28.0504,27.9933,28.0259,504110.0
2016-12-28 13:00:00,34.35,34.38,34.33,34.34,651556.0,28.0341,28.0586,28.0177,28.0259,651556.0
2016-12-28 13:30:00,34.34,34.37,34.33,34.36,442211.0,28.0259,28.0504,28.0177,28.0422,442211.0
2016-12-28 14:00:00,34.36,34.39,34.32,34.34,523472.0,28.0422,28.0667,28.0096,28.0259,523472.0
2016-12-28 14:30:00,34.35,34.36,34.31,34.34,391509.0,28.0341,28.0422,28.0014,28.0259,391509.0
2016-12-28 15:00:00,34.34,34.37,34.33,34.34,497070.0,28.0259,28.0504,28.0177,28.0259,497070.0
2016-12-28 15:30:00,34.34,34.35,34.31,34.34,2787210.0,28.0259,28.0341,28.0014,28.0259,2787210.0
2016-12-29 09:30:00,34.67,34.75,34.63,34.7,2316562.0,28.2952,28.3605,28.2626,28.3197,2316562.0
2016-12-29 10:00:00,34.7,34.77,34.68,34.76,1960750.0,28.3197,28.3768,28.3034,28.3687,1960750.0
2016-12-29 10:30:00,34.76,34.77,34.72,34.75,890620.0,28.3687,28.3768,28.336,28.3605,890620.0
2016-12-29 11:00:00,34.75,34.84,34.75,34.83,857164.0,28.3605,28.434,28.3605,28.4258,857164.0
2016-12-29 11:30:00,34.84,34.94,34.83,34.9,921122.0,28.434,28.5156,28.4258,28.4829,921122.0
2016-12-29 12:00:00,34.9,34.91,34.82,34.85,881544.0,28.4829,28.4911,28.4177,28.4421,881544.0
2016-12-29 12:30:00,34.86,34.88,34.84,34.87,256332.0,28.4503,28.4666,28.434,28.4585,256332.0
2016-12-29 13:00:00,34.87,34.88,34.81,34.82,786458.0,28.4585,28.4666,28.4095,28.4177,786458.0
2016-12-29 13:30:00,34.82,34.87,34.8,34.87,760990.0,28.4177,28.4585,28.4013,28.4585,760990.0
2016-12-29 14:00:00,34.87,34.91,34.86,34.89,913868.0,28.4585,28.4911,28.4503,28.4748,913868.0
2016-12-29 14:30:00,34.89,34.89,34.81,34.84,471058.0,28.4748,28.4748,28.4095,28.434,471058.0
2016-12-29 15:00:00,34.84,34.84,34.8,34.82,294772.0,28.434,28.434,28.4013,28.4177,294772.0
2016-12-29 15:30:00,34.83,34.84,34.8,34.81,2561617.0,28.4258,28.434,28.4013,28.4095,2561617.0
2016-12-30 09:30:00,35.0,35.04,34.79,34.8,2222703.0,28.5646,28.5972,28.3932,28.4013,2222703.0
2016-12-30 10:00:00,34.8,34.83,34.75,34.77,646610.0,28.4013,28.4258,28.3605,28.3768,646610.0
2016-12-30 10:30:00,34.76,34.83,34.76,34.81,571704.0,28.3687,28.4258,28.3687,28.4095,571704.0
2016-12-30 11:00:00,34.81,34.82,34.75,34.75,1257143.0,28.4095,28.4177,28.3605,28.3605,1257143.0
2016-12-30 11:30:00,34.76,34.81,34.73,34.8,466565.0,28.3687,28.4095,28.3442,28.4013,466565.0
2016-12-30 12:00:00,34.8,34.84,34.76,34.79,482873.0,28.4013,28.434,28.3687,28.3932,482873.0
2016-12-30 12:30:00,34.79,34.82,34.7,34.73,504927.0,28.3932,28.4177,28.3197,28.3442,504927.0
2016-12-30 13:00:00,34.72,34.79,34.72,34.76,313273.0,28.336,28.3932,28.336,28.3687,313273.0
2016-12-30 13:30:00,34.76,34.79,34.75,34.76,254146.0,28.3687,28.3932,28.3605,28.3687,254146.0
2016-12-30 14:00:00,34.76,34.78,34.71,34.71,239015.0,28.3687,28.385,28.3279,28.3279,239015.0
2016-12-30 14:30:00,34.71,34.77,34.63,34.7,530772.0,28.3279,28.3768,28.2626,28.3197,530772.0
2016-12-30 15:00:00,34.7,34.77,34.68,34.75,644558.0,28.3197,28.3768,28.3034,28.3605,644558.0
2016-12-30 15:30:00,34.75,34.77,34.67,34.72,2908255.0,28.3605,28.3768,28.2952,28.336,2908255.0
2017-01-03 09:30:00,35.1,35.24,35.09,35.24,2112853.0,28.6462,28.7604,28.638,28.7604,2112853.0
2017-01-03 10:00:00,35.23,35.34,35.22,35.29,3076489.0,28.7523,28.842,28.7441,28.8012,3076489.0
2017-01-03 10:30:00,35.29,35.3,35.17,35.17,1402307.0,28.8012,28.8094,28.7033,28.7033,1402307.0
2017-01-03 11:00:00,35.17,35.23,35.12,35.12,1214125.0,28.7033,28.7523,28.6625,28.6625,1214125.0
2017-01-03 11:30:00,35.12,35.18,35.04,35.11,906597.0,28.6625,28.7115,28.5972,28.6543,906597.0
2017-01-03 12:00:00,35.11,35.12,35.06,35.1,446911.0,28.6543,28.6625,28.6135,28.6462,446911.0
2017-01-03 12:30:00,35.11,35.11,35.04,35.1,326511.0,28.6543,28.6543,28.5972,28.6462,326511.0
2017-01-03 13:00:00,35.1,35.13,35.07,35.13,250443.0,28.6462,28.6707,28.6217,28.6707,250443.0
2017-01-03 13:30:00,35.13,35.13,35.05,35.06,323997.0,28.6707,28.6707,28.6054,28.6135,323997.0
2017-01-03 14:00:00,35.07,35.11,35.06,35.06,268535.0,28.6217,28.6543,28.6135,28.6135,268535.0
2017-01-03 14:30:00,35.07,35.11,35.05,35.1,438124.0,28.6217,28.6543,28.6054,28.6462,438124.0
2017-01-03 15:00:00,35.1,35.12,35.06,35.07,653572.0,28.6462,28.6625,28.6135,28.6217,653572.0
2017-01-03 15:30:00,35.07,35.16,35.06,35.16,3222326.0,28.6217,28.6951,28.6135,28.6951,3222326.0
2017-01-04 09:30:00,35.25,35.45,35.22,35.44,9537374.0,28.7686,28.9318,28.7441,28.9237,9537374.0
2017-01-04 10:00:00,35.45,35.48,35.37,35.37,1094988.0,28.9318,28.9563,28.8665,28.8665,1094988.0
2017-01-04 10:30:00,35.38,35.43,35.36,35.42,1848169.0,28.8747,28.9155,28.8584,28.9073,1848169.0
2017-01-04 11:00:00,35.43,35.52,35.42,35.5,2298692.0,28.9155,28.9889,28.9073,28.9726,2298692.0
2017-01-04 11:30:00,35.51,35.57,35.5,35.57,2015698.0,28.9808,29.0298,28.9726,29.0298,2015698.0
2017-01-04 12:00:00,35.57,35.57,35.5,35.51,849876.0,29.0298,29.0298,28.9726,28.9808,849876.0
2017-01-04 12:30:00,35.51,35.57,35.48,35.57,1098044.0,28.9808,29.0298,28.9563,29.0298,1098044.0
2017-01-04 13:00:00,35.57,35.61,35.55,35.55,1376093.0,29.0298,29.0624,29.0134,29.0134,1376093.0
2017-01-04 13:30:00,35.55,35.61,35.55,35.6,911692.0,29.0134,29.0624,29.0134,29.0542,911692.0
2017-01-04 14:00:00,35.61,35.67,35.54,35.58,1452665.0,29.0624,29.1114,29.0053,29.0379,1452665.0
2017-01-04 14:30:00,35.58,35.63,35.56,35.62,1137123.0,29.0379,29.0787,29.0216,29.0706,1137123.0
2017-01-04 15:00:00,35.62,35.62,35.52,35.52,2469228.0,29.0706,29.0706,28.9889,28.9889,2469228.0
2017-01-04 15:30:00,35.52,35.54,35.5,35.51,4528098.0,28.9889,29.0053,28.9726,28.9808,4528098.0
2017-01-05 09:30:00,35.89,35.95,35.87,35.92,2287780.0,29.2909,29.3399,29.2746,29.3154,2287780.0
2017-01-05 10:00:00,35.93,35.98,35.9,35.98,1551643.0,29.3236,29.3644,29.2991,29.3644,1551643.0
2017-01-05 10:30:00,35.97,36.01,35.94,36.0,1622617.0,29.3562,29.3888,29.3317,29.3807,1622617.0
2017-01-05 11:00:00,36.0,36.01,35.9,35.96,1701086.0,29.3807,29.3888,29.2991,29.348,1701086.0
2017-01-05 11:30:00,35.97,36.02,35.9,36.0,1440300.0,29.3562,29.397,29.2991,29.3807,1440300.0
2017-01-05 12:00:00,35.99,36.03,35.97,36.02,599882.0,29.3725,29.4052,29.3562,29.397,599882.0
2017-01-05 12:30:00,36.02,36.05,36.0,36.05,692436.0,29.397,29.4215,29.3807,29.4215,692436.0
2017-01-05 13:00:00,36.04,36.1,36.03,36.08,1027968.0,29.4133,29.4623,29.4052,29.446,1027968.0
2017-01-05 13:30:00,36.08,36.11,36.04,36.05,667657.0,29.446,29.4705,29.4133,29.4215,667657.0
2017-01-05 14:00:00,36.05,36.09,36.05,36.07,908276.0,29.4215,29.4541,29.4215,29.4378,908276.0
2017-01-05 14:30:00,36.07,36.1,36.05,36.05,613944.0,29.4378,29.4623,29.4215,29.4215,613944.0
2017-01-05 15:00:00,36.05,36.09,36.04,36.08,966853.0,29.4215,29.4541,29.4133,29.446,966853.0
2017-01-05 15:30:00,36.08,36.09,36.03,36.04,5170481.0,29.446,29.4541,29.4052,29.4133,5170481.0
2017-01-06 09:30:00,35.87,35.9,35.7,35.8,4368914.0,29.2746,29.2991,29.1358,29.2175,4368914.0
2017-01-06 10:00:00,35.79,35.82,35.71,35.73,1942251.0,29.2093,29.2338,29.144,29.1603,1942251.0
2017-01-06 10:30:00,35.73,35.78,35.7,35.75,991831.0,29.1603,29.2011,29.1358,29.1767,991831.0
2017-01-06 11:00:00,35.75,35.81,35.74,35.8,951726.0,29.1767,29.2256,29.1685,29.2175,951726.0
2017-01-06 11:30:00,35.8,35.83,35.74,35.76,838310.0,29.2175,29.2419,29.1685,29.1848,838310.0
2017-01-06 12:00:00,35.76,35.78,35.73,35.78,481656.0,29.1848,29.2011,29.1603,29.2011,481656.0
2017-01-06 12:30:00,35.78,35.81,35.77,35.77,429189.0,29.2011,29.2256,29.193,29.193,429189.0
2017-01-06 13:00:00,35.77,35.78,35.69,35.69,552443.0,29.193,29.2011,29.1277,29.1277,552443.0
2017-01-06 13:30:00,35.69,35.76,35.68,35.73,242987.0,29.1277,29.1848,29.1195,29.1603,242987.0
2017-01-06 14:00:00,35.73,35.79,35.73,35.75,353703.0,29.1603,29.2093,29.1603,29.1767,353703.0
2017-01-06 14:30:00,35.76,35.78,35.72,35.76,569763.0,29.1848,29.2011,29.1522,29.1848,569763.0
2017-01-06 15:00:00,35.75,35.8,35.75,35.8,483718.0,29.1767,29.2175,29.1767,29.2175,483718.0
2017-01-06 15:30:00,35.8,35.83,35.76,35.77,3042011.0,29.2175,29.2419,29.1848,29.193,3042011.0
2017-01-09 09:30:00,35.84,35.85,35.75,35.81,1095632.0,29.2501,29.2583,29.1767,29.2256,1095632.0
2017-01-09 10:00:00,35.81,35.83,35.75,35.8,749088.0,29.2256,29.2419,29.1767,29.2175,749088.0
2017-01-09 10:30:00,35.8,35.88,35.79,35.87,581652.0,29.2175,29.2828,29.2093,29.2746,581652.0
2017-01-09 11:00:00,35.88,35.92,35.85,35.9,806549.0,29.2828,29.3154,29.2583,29.2991,806549.0
2017-01-09 11:30:00,35.9,35.92,35.88,35.91,656117.0,29.2991,29.3154,29.2828,29.3072,656117.0
2017-01-09 12:00:00,35.91,35.92,35.87,35.9,351367.0,29.3072,29.3154,29.2746,29.2991,351367.0
2017-01-09 12:30:00,35.91,35.91,35.89,35.89,392519.0,29.3072,29.3072,29.2909,29.2909,392519.0
2017-01-09 13:00:00,35.9,35.91,35.85,35.86,571353.0,29.2991,29.3072,29.2583,29.2664,571353.0
2017-01-09 13:30:00,35.86,35.87,35.84,35.87,190043.0,29.2664,29.2746,29.2501,29.2746,190043.0
2017-01-09 14:00:00,35.87,35.87,35.82,35.84,151460.0,29.2746,29.2746,29.2338,29.2501,151460.0
2017-01-09 14:30:00,35.84,35.84,35.82,35.83,157823.0,29.2501,29.2501,29.2338,29.2419,157823.0
2017-01-09 15:00:00,35.84,35.85,35.83,35.85,175960.0,29.2501,29.2583,29.2419,29.2583,175960.0
2017-01-09 15:30:00,35.85,35.86,35.77,35.79,1146261.0,29.2583,29.2664,29.193,29.2093,1146261.0
2017-01-10 09:30:00,36.09,36.26,36.07,36.23,7753299.0,29.4541,29.5929,29.4378,29.5684,7753299.0
2017-01-10 10:00:00,36.23,36.27,36.2,36.25,2361609.0,29.5684,29.601,29.5439,29.5847,2361609.0
2017-01-10 10:30:00,36.25,36.32,36.24,36.3,1344436.0,29.5847,29.6418,29.5766,29.6255,1344436.0
2017-01-10 11:00:00,36.3,36.4,36.3,36.39,1746488.0,29.6255,29.7071,29.6255,29.699,1746488.0
2017-01-10 11:30:00,36.38,36.49,36.38,36.46,1716323.0,29.6908,29.7806,29.6908,29.7561,1716323.0
2017-01-10 12:00:00,36.47,36.52,36.44,36.45,1349680.0,29.7643,29.8051,29.7398,29.7479,1349680.0
2017-01-10 12:30:00,36.45,36.48,36.42,36.43,946637.0,29.7479,29.7724,29.7235,29.7316,946637.0
2017-01-10 13:00:00,36.42,36.44,36.4,36.41,678650.0,29.7235,29.7398,29.7071,29.7153,678650.0
2017-01-10 13:30:00,36.41,36.42,36.37,36.37,1250724.0,29.7153,29.7235,29.6827,29.6827,1250724.0
2017-01-10 14:00:00,36.37,36.4,36.32,36.33,788275.0,29.6827,29.7071,29.6418,29.65,788275.0
2017-01-10 14:30:00,36.33,36.38,36.32,36.35,430769.0,29.65,29.6908,29.6418,29.6663,430769.0
2017-01-10 15:00:00,36.36,36.39,36.35,36.36,666010.0,29.6745,29.699,29.6663,29.6745,666010.0
2017-01-10 15:30:00,36.36,36.39,36.27,36.28,3463015.0,29.6745,29.699,29.601,29.6092,3463015.0
2017-01-11 09:30:00,36.41,36.41,36.31,36.36,1926390.0,29.7153,29.7153,29.6337,29.6745,1926390.0
2017-01-11 10:00:00,36.36,36.36,36.3,36.32,449458.0,29.6745,29.6745,29.6255,29.6418,449458.0
2017-01-11 10:30:00,36.31,36.32,36.25,36.29,1009037.0,29.6337,29.6418,29.5847,29.6174,1009037.0
2017-01-11 11:00:00,36.28,36.39,36.28,36.3,758353.0,29.6092,29.699,29.6092,29.6255,758353.0
2017-01-11 11:30:00,36.3,36.37,36.23,36.34,1930737.0,29.6255,29.6827,29.5684,29.6582,1930737.0
2017-01-11 12:00:00,36.35,36.38,36.25,36.37,1705363.0,29.6663,29.6908,29.5847,29.6827,1705363.0
2017-01-11 12:30:00,36.37,36.4,36.27,36.39,1343484.0,29.6827,29.7071,29.601,29.699,1343484.0
2017-01-11 13:00:00,36.39,36.45,36.31,36.34,1293546.0,29.699,29.7479,29.6337,29.6582,1293546.0
2017-01-11 13:30:00,36.34,36.49,36.34,36.46,1317362.0,29.6582,29.7806,29.6582,29.7561,1317362.0
2017-01-11 14:00:00,36.46,36.6,36.46,36.58,1922186.0,29.7561,29.8704,29.7561,29.854,1922186.0
2017-01-11 14:30:00,36.58,36.64,36.54,36.57,1714678.0,29.854,29.903,29.8214,29.8459,1714678.0
2017-01-11 15:00:00,36.57,36.63,36.56,36.59,2038522.0,29.8459,29.8948,29.8377,29.8622,2038522.0
2017-01-11 15:30:00,36.59,36.6,36.53,36.54,2352898.0,29.8622,29.8704,29.8132,29.8214,2352898.0
2017-01-12 09:30:00,36.4,36.47,36.39,36.45,1949962.0,29.7071,29.7643,29.699,29.7479,1949962.0
2017-01-12 10:00:00,36.46,36.46,36.32,36.37,1381194.0,29.7561,29.7561,29.6418,29.6827,1381194.0
2017-01-12 10:30:00,36.37,36.38,36.28,36.3,784412.0,29.6827,29.6908,29.6092,29.6255,784412.0
2017-01-12 11:00:00,36.3,36.34,36.24,36.33,646393.0,29.6255,29.6582,29.5766,29.65,646393.0
2017-01-12 11:30:00,36.33,36.35,36.29,36.31,495815.0,29.65,29.6663,29.6174,29.6337,495815.0
2017-01-12 12:00:00,36.3,36.39,36.3,36.39,311156.0,29.6255,29.699,29.6255,29.699,311156.0
2017-01-12 12:30:00,36.39,36.44,36.39,36.41,398946.0,29.699,29.7398,29.699,29.7153,398946.0
2017-01-12 13:00:00,36.41,36.47,36.41,36.44,667277.0,29.7153,29.7643,29.7153,29.7398,667277.0
2017-01-12 13:30:00,36.44,36.47,36.42,36.43,421641.0,29.7398,29.7643,29.7235,29.7316,421641.0
2017-01-12 14:00:00,36.44,36.45,36.41,36.44,458644.0,29.7398,29.7479,29.7153,29.7398,458644.0
2017-01-12 14:30:00,36.44,36.47,36.42,36.44,432393.0,29.7398,29.7643,29.7235,29.7398,432393.0
2017-01-12 15:00:00,36.44,36.45,36.4,36.42,406316.0,29.7398,29.7479,29.7071,29.7235,406316.0
2017-01-12 15:30:00,36.43,36.49,36.42,36.48,1512956.0,29.7316,29.7806,29.7235,29.7724,1512956.0
2017-01-13 09:30:00,36.54,36.6,36.52,36.57,1136267.0,29.8214,29.8704,29.8051,29.8459,1136267.0
2017-01-13 10:00:00,36.57,36.58,36.54,36.58,1194939.0,29.8459,29.854,29.8214,29.854,1194939.0
2017-01-13 10:30:00,36.58,36.64,36.56,36.64,722138.0,29.854,29.903,29.8377,29.903,722138.0
2017-01-13 11:00:00,36.64,36.66,36.59,36.63,858474.0,29.903,29.9193,29.8622,29.8948,858474.0
2017-01-13 11:30:00,36.62,36.68,36.61,36.68,652807.0,29.8867,29.9357,29.8785,29.9357,652807.0
2017-01-13 12:00:00,36.68,36.69,36.62,36.62,451671.0,29.9357,29.9438,29.8867,29.8867,451671.0
2017-01-13 12:30:00,36.62,36.64,36.6,36.63,550497.0,29.8867,29.903,29.8704,29.8948,550497.0
2017-01-13 13:00:00,36.62,36.64,36.59,36.61,195517.0,29.8867,29.903,29.8622,29.8785,195517.0
2017-01-13 13:30:00,36.61,36.62,36.57,36.59,181969.0,29.8785,29.8867,29.8459,29.8622,181969.0
2017-01-13 14:00:00,36.59,36.62,36.55,36.57,312106.0,29.8622,29.8867,29.8296,29.8459,312106.0
2017-01-13 14:30:00,36.57,36.61,36.56,36.61,261418.0,29.8459,29.8785,29.8377,29.8785,261418.0
2017-01-13 15:00:00,36.6,36.62,36.59,36.6,382590.0,29.8704,29.8867,29.8622,29.8704,382590.0
2017-01-13 15:30:00,36.6,36.62,36.57,36.57,2263854.0,29.8704,29.8867,29.8459,29.8459,2263854.0
2017-01-17 09:30:00,36.38,36.41,36.33,36.37,1305001.0,29.6908,29.7153,29.65,29.6827,1305001.0
2017-01-17 10:00:00,36.37,36.42,36.35,36.4,1046674.0,29.6827,29.7235,29.6663,29.7071,1046674.0
2017-01-17 10:30:00,36.41,36.42,36.36,36.37,536831.0,29.7153,29.7235,29.6745,29.6827,536831.0
2017-01-17 11:00:00,36.37,36.37,36.3,36.34,875933.0,29.6827,29.6827,29.6255,29.6582,875933.0
2017-01-17 11:30:00,36.34,36.34,36.29,36.34,700099.0,29.6582,29.6582,29.6174,29.6582,700099.0
2017-01-17 12:00:00,36.33,36.36,36.32,36.36,411287.0,29.65,29.6745,29.6418,29.6745,411287.0
2017-01-17 12:30:00,36.36,36.39,36.35,36.36,294534.0,29.6745,29.699,29.6663,29.6745,294534.0
2017-01-17 13:00:00,36.37,36.41,36.36,36.4,179605.0,29.6827,29.7153,29.6745,29.7071,179605.0
2017-01-17 13:30:00,36.4,36.41,36.38,36.4,148405.0,29.7071,29.7153,29.6908,29.7071,148405.0
2017-01-17 14:00:00,36.4,36.42,36.32,36.33,246609.0,29.7071,29.7235,29.6418,29.65,246609.0
2017-01-17 14:30:00,36.32,36.33,36.28,36.32,747924.0,29.6418,29.65,29.6092,29.6418,747924.0
2017-01-17 15:00:00,36.32,36.32,36.27,36.3,666231.0,29.6418,29.6418,29.601,29.6255,666231.0
2017-01-17 15:30:00,36.3,36.41,36.3,36.4,2169384.0,29.6255,29.7153,29.6255,29.7071,2169384.0
2017-01-18 09:30:00,36.73,36.74,36.62,36.66,2648299.0,29.9765,29.9846,29.8867,29.9193,2648299.0
2017-01-18 10:00:00,36.66,36.72,36.65,36.7,1530574.0,29.9193,29.9683,29.9112,29.952,1530574.0
2017-01-18 10:30:00,36.7,36.72,36.65,36.67,1310551.0,29.952,29.9683,29.9112,29.9275,1310551.0
2017-01-18 11:00:00,36.66,36.73,36.66,36.73,2188496.0,29.9193,29.9765,29.9193,29.9765,2188496.0
2017-01-18 11:30:00,36.73,36.74,36.66,36.66,700870.0,29.9765,29.9846,29.9193,29.9193,700870.0
2017-01-18 12:00:00,36.67,36.7,36.65,36.68,362808.0,29.9275,29.952,29.9112,29.9357,362808.0
2017-01-18 12:30:00,36.68,36.69,36.64,36.65,373076.0,29.9357,29.9438,29.903,29.9112,373076.0
2017-01-18 13:00:00,36.64,36.67,36.61,36.63,292884.0,29.903,29.9275,29.8785,29.8948,292884.0
2017-01-18 13:30:00,36.63,36.64,36.6,36.61,336701.0,29.8948,29.903,29.8704,29.8785,336701.0
2017-01-18 14:00:00,36.61,36.63,36.58,36.61,304183.0,29.8785,29.8948,29.854,29.8785,304183.0
2017-01-18 14:30:00,36.61,36.61,36.57,36.6,429447.0,29.8785,29.8785,29.8459,29.8704,429447.0
2017-01-18 15:00:00,36.61,36.61,36.56,36.59,689182.0,29.8785,29.8785,29.8377,29.8622,689182.0
2017-01-18 15:30:00,36.59,36.6,36.54,36.59,2118778.0,29.8622,29.8704,29.8214,29.8622,2118778.0
2017-01-19 09:30:00,36.54,36.56,36.47,36.48,1057381.0,29.8214,29.8377,29.7643,29.7724,1057381.0
2017-01-19 10:00:00,36.48,36.55,36.47,36.53,2188918.0,29.7724,29.8296,29.7643,29.8132,2188918.0
2017-01-19 10:30:00,36.53,36.56,36.51,36.53,579087.0,29.8132,29.8377,29.7969,29.8132,579087.0
2017-01-19 11:00:00,36.53,36.56,36.49,36.51,576504.0,29.8132,29.8377,29.7806,29.7969,576504.0
2017-01-19 11:30:00,36.51,36.51,36.46,36.47,529347.0,29.7969,29.7969,29.7561,29.7643,529347.0
2017-01-19 12:00:00,36.47,36.48,36.34,36.37,1092945.0,29.7643,29.7724,29.6582,29.6827,1092945.0
2017-01-19 12:30:00,36.38,36.38,36.29,36.33,1063638.0,29.6908,29.6908,29.6174,29.65,1063638.0
2017-01-19 13:00:00,36.33,36.39,36.31,36.35,801944.0,29.65,29.699,29.6337,29.6663,801944.0
2017-01-19 13:30:00,36.35,36.4,36.34,36.34,296282.0,29.6663,29.7071,29.6582,29.6582,296282.0
2017-01-19 14:00:00,36.35,36.35,36.26,36.31,877130.0,29.6663,29.6663,29.5929,29.6337,877130.0
2017-01-19 14:30:00,36.3,36.35,36.28,36.33,504445.0,29.6255,29.6663,29.6092,29.65,504445.0
2017-01-19 15:00:00,36.33,36.39,36.31,36.36,577234.0,29.65,29.699,29.6337,29.6745,577234.0
2017-01-19 15:30:00,36.37,36.45,36.32,36.42,2334344.0,29.6827,29.7479,29.6418,29.7235,2334344.0
2017-01-20 09:30:00,36.38,36.43,36.35,36.4,2029513.0,29.6908,29.7316,29.6663,29.7071,2029513.0
2017-01-20 10:00:00,36.41,36.44,36.37,36.41,1039588.0,29.7153,29.7398,29.6827,29.7153,1039588.0
2017-01-20 10:30:00,36.41,36.47,36.38,36.45,1641145.0,29.7153,29.7643,29.6908,29.7479,1641145.0
2017-01-20 11:00:00,36.45,36.47,36.39,36.4,798886.0,29.7479,29.7643,29.699,29.7071,798886.0
2017-01-20 11:30:00,36.39,36.42,36.37,36.4,471385.0,29.699,29.7235,29.6827,29.7071,471385.0
2017-01-20 12:00:00,36.4,36.4,36.24,36.31,1473468.0,29.7071,29.7071,29.5766,29.6337,1473468.0
2017-01-20 12:30:00,36.31,36.31,36.14,36.27,2190797.0,29.6337,29.6337,29.4949,29.601,2190797.0
2017-01-20 13:00:00,36.27,36.29,36.24,36.27,281201.0,29.601,29.6174,29.5766,29.601,281201.0
2017-01-20 13:30:00,36.27,36.3,36.25,36.26,334670.0,29.601,29.6255,29.5847,29.5929,334670.0
2017-01-20 14:00:00,36.26,36.32,36.24,36.26,458325.0,29.5929,29.6418,29.5766,29.5929,458325.0
2017-01-20 14:30:00,36.26,36.28,36.23,36.27,424410.0,29.5929,29.6092,29.5684,29.601,424410.0
2017-01-20 15:00:00,36.27,36.31,36.26,36.27,495173.0,29.601,29.6337,29.5929,29.601,495173.0
2017-01-20 15:30:00,36.27,36.37,36.25,36.31,3532484.0,29.601,29.6827,29.5847,29.6337,3532484.0
2017-01-23 09:30:00,36.34,36.42,36.33,36.38,1528282.0,29.6582,29.7235,29.65,29.6908,1528282.0
2017-01-23 10:00:00,36.38,36.4,36.32,36.33,1915744.0,29.6908,29.7071,29.6418,29.65,1915744.0
2017-01-23 10:30:00,36.33,36.39,36.29,36.39,1724981.0,29.65,29.699,29.6174,29.699,1724981.0
2017-01-23 11:00:00,36.39,36.42,36.33,36.37,518207.0,29.699,29.7235,29.65,29.6827,518207.0
2017-01-23 11:30:00,36.37,36.39,36.3,36.32,833640.0,29.6827,29.699,29.6255,29.6418,833640.0
2017-01-23 12:00:00,36.33,36.36,36.29,36.35,268430.0,29.65,29.6745,29.6174,29.6663,268430.0
2017-01-23 12:30:00,36.36,36.39,36.35,36.39,308213.0,29.6745,29.699,29.6663,29.699,308213.0
2017-01-23 13:00:00,36.38,36.41,36.36,36.38,242682.0,29.6908,29.7153,29.6745,29.6908,242682.0
2017-01-23 13:30:00,36.38,36.45,36.37,36.44,616965.0,29.6908,29.7479,29.6827,29.7398,616965.0
2017-01-23 14:00:00,36.44,36.46,36.41,36.45,277042.0,29.7398,29.7561,29.7153,29.7479,277042.0
2017-01-23 14:30:00,36.45,36.5,36.43,36.5,877099.0,29.7479,29.7888,29.7316,29.7888,877099.0
2017-01-23 15:00:00,36.49,36.5,36.44,36.48,599403.0,29.7806,29.7888,29.7398,29.7724,599403.0
2017-01-23 15:30:00,36.49,36.52,36.47,36.47,2773091.0,29.7806,29.8051,29.7643,29.7643,2773091.0
2017-01-24 09:30:00,36.46,36.57,36.45,36.54,1935965.0,29.7561,29.8459,29.7479,29.8214,1935965.0
2017-01-24 10:00:00,36.55,36.57,36.52,36.54,659090.0,29.8296,29.8459,29.8051,29.8214,659090.0
2017-01-24 10:30:00,36.54,36.57,36.51,36.56,342778.0,29.8214,29.8459,29.7969,29.8377,342778.0
2017-01-24 11:00:00,36.57,36.61,36.55,36.56,391675.0,29.8459,29.8785,29.8296,29.8377,391675.0
2017-01-24 11:30:00,36.57,36.64,36.54,36.63,667199.0,29.8459,29.903,29.8214,29.8948,667199.0
2017-01-24 12:00:00,36.63,36.69,36.62,36.66,337508.0,29.8948,29.9438,29.8867,29.9193,337508.0
2017-01-24 12:30:00,36.67,36.68,36.65,36.65,454742.0,29.9275,29.9357,29.9112,29.9112,454742.0
2017-01-24 13:00:00,36.65,36.68,36.65,36.66,477746.0,29.9112,29.9357,29.9112,29.9193,477746.0
2017-01-24 13:30:00,36.66,36.73,36.66,36.7,387277.0,29.9193,29.9765,29.9193,29.952,387277.0
2017-01-24 14:00:00,36.7,36.72,36.67,36.68,482094.0,29.952,29.9683,29.9275,29.9357,482094.0
2017-01-24 14:30:00,36.67,36.7,36.67,36.69,324520.0,29.9275,29.952,29.9275,29.9438,324520.0
2017-01-24 15:00:00,36.69,36.73,36.67,36.69,521579.0,29.9438,29.9765,29.9275,29.9438,521579.0
2017-01-24 15:30:00,36.69,36.69,36.61,36.63,2061793.0,29.9438,29.9438,29.8785,29.8948,2061793.0
2017-01-25 09:30:00,36.62,36.7,36.61,36.69,1761784.0,29.8867,29.952,29.8785,29.9438,1761784.0
2017-01-25 10:00:00,36.69,36.7,36.66,36.68,1547824.0,29.9438,29.952,29.9193,29.9357,1547824.0
2017-01-25 10:30:00,36.67,36.75,36.65,36.75,1699863.0,29.9275,29.9928,29.9112,29.9928,1699863.0
2017-01-25 11:00:00,36.75,36.8,36.72,36.76,991169.0,29.9928,30.0336,29.9683,30.0009,991169.0
2017-01-25 11:30:00,36.76,36.76,36.67,36.69,561082.0,30.0009,30.0009,29.9275,29.9438,561082.0
2017-01-25 12:00:00,36.69,36.72,36.67,36.7,373435.0,29.9438,29.9683,29.9275,29.952,373435.0
2017-01-25 12:30:00,36.7,36.71,36.69,36.71,99799.0,29.952,29.9601,29.9438,29.9601,99799.0
2017-01-25 13:00:00,36.71,36.72,36.7,36.72,66822.0,29.9601,29.9683,29.952,29.9683,66822.0
2017-01-25 13:30:00,36.72,36.78,36.7,36.76,612577.0,29.9683,30.0173,29.952,30.0009,612577.0
2017-01-25 14:00:00,36.76,36.78,36.73,36.76,325776.0,30.0009,30.0173,29.9765,30.0009,325776.0
2017-01-25 14:30:00,36.76,36.77,36.72,36.73,272628.0,30.0009,30.0091,29.9683,29.9765,272628.0
2017-01-25 15:00:00,36.73,36.78,36.72,36.77,424527.0,29.9765,30.0173,29.9683,30.0091,424527.0
2017-01-25 15:30:00,36.77,36.79,36.75,36.77,1812387.0,30.0091,30.0254,29.9928,30.0091,1812387.0
2017-01-26 09:30:00,36.91,36.98,36.91,36.95,1221792.0,30.1234,30.1805,30.1234,30.156,1221792.0
2017-01-26 10:00:00,36.95,36.98,36.89,36.91,909176.0,30.156,30.1805,30.107,30.1234,909176.0
2017-01-26 10:30:00,36.9,36.95,36.86,36.9,843882.0,30.1152,30.156,30.0826,30.1152,843882.0
2017-01-26 11:00:00,36.9,36.92,36.84,36.88,721497.0,30.1152,30.1315,30.0662,30.0989,721497.0
2017-01-26 11:30:00,36.88,36.94,36.87,36.89,924546.0,30.0989,30.1478,30.0907,30.107,924546.0
2017-01-26 12:00:00,36.9,36.93,36.87,36.91,316851.0,30.1152,30.1397,30.0907,30.1234,316851.0
2017-01-26 12:30:00,36.91,36.94,36.89,36.92,223592.0,30.1234,30.1478,30.107,30.1315,223592.0
2017-01-26 13:00:00,36.92,36.94,36.9,36.93,304206.0,30.1315,30.1478,30.1152,30.1397,304206.0
2017-01-26 13:30:00,36.93,36.97,36.9,36.97,587297.0,30.1397,30.1723,30.1152,30.1723,587297.0
2017-01-26 14:00:00,36.97,37.02,36.96,37.02,461114.0,30.1723,30.2131,30.1642,30.2131,461114.0
2017-01-26 14:30:00,37.02,37.02,36.96,36.97,676940.0,30.2131,30.2131,30.1642,30.1723,676940.0
2017-01-26 15:00:00,36.97,36.97,36.9,36.93,1605674.0,30.1723,30.1723,30.1152,30.1397,1605674.0
2017-01-26 15:30:00,36.93,36.94,36.79,36.86,7504075.0,30.1397,30.1478,30.0254,30.0826,7504075.0
2017-01-27 09:30:00,36.83,36.91,36.74,36.75,1489785.0,30.0581,30.1234,29.9846,29.9928,1489785.0
2017-01-27 10:00:00,36.75,36.88,36.73,36.86,1303526.0,29.9928,30.0989,29.9765,30.0826,1303526.0
2017-01-27 10:30:00,36.85,36.93,36.81,36.82,1286038.0,30.0744,30.1397,30.0418,30.0499,1286038.0
2017-01-27 11:00:00,36.82,36.86,36.81,36.81,450058.0,30.0499,30.0826,30.0418,30.0418,450058.0
2017-01-27 11:30:00,36.81,36.81,36.73,36.74,677833.0,30.0418,30.0418,29.9765,29.9846,677833.0
2017-01-27 12:00:00,36.75,36.77,36.72,36.73,347871.0,29.9928,30.0091,29.9683,29.9765,347871.0
2017-01-27 12:30:00,36.73,36.75,36.72,36.74,179258.0,29.9765,29.9928,29.9683,29.9846,179258.0
2017-01-27 13:00:00,36.74,36.74,36.67,36.7,349323.0,29.9846,29.9846,29.9275,29.952,349323.0
2017-01-27 13:30:00,36.7,36.75,36.7,36.73,606095.0,29.952,29.9928,29.952,29.9765,606095.0
2017-01-27 14:00:00,36.73,36.74,36.72,36.73,210131.0,29.9765,29.9846,29.9683,29.9765,210131.0
2017-01-27 14:30:00,36.73,36.75,36.73,36.75,226332.0,29.9765,29.9928,29.9765,29.9928,226332.0
2017-01-27 15:00:00,36.74,36.76,36.73,36.75,233245.0,29.9846,30.0009,29.9765,29.9928,233245.0
2017-01-27 15:30:00,36.74,36.82,36.74,36.81,1163042.0,29.9846,30.0499,29.9846,30.0418,1163042.0
2017-01-30 09:30:00,36.62,36.62,36.5,36.58,1631860.0,29.8867,29.8867,29.7888,29.854,1631860.0
2017-01-30 10:00:00,36.57,36.61,36.53,36.59,895822.0,29.8459,29.8785,29.8132,29.8622,895822.0
2017-01-30 10:30:00,36.6,36.62,36.54,36.54,564826.0,29.8704,29.8867,29.8214,29.8214,564826.0
2017-01-30 11:00:00,36.54,36.62,36.53,36.55,806894.0,29.8214,29.8867,29.8132,29.8296,806894.0
2017-01-30 11:30:00,36.55,36.55,36.45,36.47,1159277.0,29.8296,29.8296,29.7479,29.7643,1159277.0
2017-01-30 12:00:00,36.47,36.55,36.46,36.54,381016.0,29.7643,29.8296,29.7561,29.8214,381016.0
2017-01-30 12:30:00,36.54,36.57,36.52,36.57,580185.0,29.8214,29.8459,29.8051,29.8459,580185.0
2017-01-30 13:00:00,36.57,36.59,36.56,36.59,299912.0,29.8459,29.8622,29.8377,29.8622,299912.0
2017-01-30 13:30:00,36.59,36.59,36.56,36.58,197102.0,29.8622,29.8622,29.8377,29.854,197102.0
2017-01-30 14:00:00,36.58,36.62,36.57,36.62,237054.0,29.854,29.8867,29.8459,29.8867,237054.0
2017-01-30 14:30:00,36.62,36.64,36.61,36.63,241792.0,29.8867,29.903,29.8785,29.8948,241792.0
2017-01-30 15:00:00,36.63,36.63,36.59,36.61,123687.0,29.8948,29.8948,29.8622,29.8785,123687.0
2017-01-30 15:30:00,36.61,36.69,36.6,36.67,874603.0,29.8785,29.9438,29.8704,29.9275,874603.0
2017-01-31 09:30:00,36.62,36.75,36.62,36.68,1204871.0,29.8867,29.9928,29.8867,29.9357,1204871.0
2017-01-31 10:00:00,36.68,36.73,36.65,36.7,1103375.0,29.9357,29.9765,29.9112,29.952,1103375.0
2017-01-31 10:30:00,36.7,36.75,36.68,36.69,1022669.0,29.952,29.9928,29.9357,29.9438,1022669.0
2017-01-31 11:00:00,36.7,36.73,36.64,36.64,1026798.0,29.952,29.9765,29.903,29.903,1026798.0
2017-01-31 11:30:00,36.65,36.73,36.65,36.68,1155881.0,29.9112,29.9765,29.9112,29.9357,1155881.0
2017-01-31 12:00:00,36.68,36.72,36.68,36.7,172616.0,29.9357,29.9683,29.9357,29.952,172616.0
2017-01-31 12:30:00,36.71,36.71,36.64,36.65,847767.0,29.9601,29.9601,29.903,29.9112,847767.0
2017-01-31 13:00:00,36.66,36.69,36.6,36.69,1165953.0,29.9193,29.9438,29.8704,29.9438,1165953.0
2017-01-31 13:30:00,36.69,36.7,36.57,36.58,613781.0,29.9438,29.952,29.8459,29.854,613781.0
2017-01-31 14:00:00,36.59,36.67,36.58,36.66,418042.0,29.8622,29.9275,29.854,29.9193,418042.0
2017-01-31 14:30:00,36.67,36.7,36.64,36.68,542736.0,29.9275,29.952,29.903,29.9357,542736.0
2017-01-31 15:00:00,36.68,36.73,36.67,36.71,720958.0,29.9357,29.9765,29.9275,29.9601,720958.0
2017-01-31 15:30:00,36.71,36.75,36.64,36.69,2462964.0,29.9601,29.9928,29.903,29.9438,2462964.0
2017-02-01 09:30:00,36.88,36.92,36.79,36.8,1658613.0,30.0989,30.1315,30.0254,30.0336,1658613.0
2017-02-01 10:00:00,36.81,36.83,36.71,36.74,1088052.0,30.0418,30.0581,29.9601,29.9846,1088052.0
2017-02-01 10:30:00,36.74,36.74,36.64,36.66,1256470.0,29.9846,29.9846,29.903,29.9193,1256470.0
2017-02-01 11:00:00,36.66,36.74,36.62,36.66,572035.0,29.9193,29.9846,29.8867,29.9193,572035.0
2017-02-01 11:30:00,36.66,36.68,36.59,36.64,495211.0,29.9193,29.9357,29.8622,29.903,495211.0
2017-02-01 12:00:00,36.64,36.65,36.61,36.64,293776.0,29.903,29.9112,29.8785,29.903,293776.0
2017-02-01 12:30:00,36.65,36.67,36.63,36.64,189860.0,29.9112,29.9275,29.8948,29.903,189860.0
2017-02-01 13:00:00,36.64,36.65,36.62,36.64,575683.0,29.903,29.9112,29.8867,29.903,575683.0
2017-02-01 13:30:00,36.65,36.67,36.59,36.62,529987.0,29.9112,29.9275,29.8622,29.8867,529987.0
2017-02-01 14:00:00,36.61,36.77,36.59,36.73,1260616.0,29.8785,30.0091,29.8622,29.9765,1260616.0
2017-02-01 14:30:00,36.73,36.74,36.64,36.68,657248.0,29.9765,29.9846,29.903,29.9357,657248.0
2017-02-01 15:00:00,36.68,36.71,36.65,36.7,648646.0,29.9357,29.9601,29.9112,29.952,648646.0
2017-02-01 15:30:00,36.7,36.72,36.65,36.68,775328.0,29.952,29.9683,29.9112,29.9357,775328.0
2017-02-02 09:30:00,36.54,36.64,36.53,36.62,3166927.0,29.8214,29.903,29.8132,29.8867,3166927.0
2017-02-02 10:00:00,36.62,36.63,36.57,36.6,562272.0,29.8867,29.8948,29.8459,29.8704,562272.0
2017-02-02 10:30:00,36.61,36.69,36.58,36.68,849680.0,29.8785,29.9438,29.854,29.9357,849680.0
2017-02-02 11:00:00,36.68,36.72,36.65,36.68,539535.0,29.9357,29.9683,29.9112,29.9357,539535.0
2017-02-02 11:30:00,36.68,36.69,36.6,36.61,770755.0,29.9357,29.9438,29.8704,29.8785,770755.0
2017-02-02 12:00:00,36.6,36.63,36.59,36.63,338537.0,29.8704,29.8948,29.8622,29.8948,338537.0
2017-02-02 12:30:00,36.63,36.67,36.62,36.64,308556.0,29.8948,29.9275,29.8867,29.903,308556.0
2017-02-02 13:00:00,36.64,36.66,36.61,36.63,364288.0,29.903,29.9193,29.8785,29.8948,364288.0
2017-02-02 13:30:00,36.62,36.7,36.61,36.68,300070.0,29.8867,29.952,29.8785,29.9357,300070.0
2017-02-02 14:00:00,36.67,36.68,36.61,36.62,231419.0,29.9275,29.9357,29.8785,29.8867,231419.0
2017-02-02 14:30:00,36.61,36.63,36.58,36.63,457157.0,29.8785,29.8948,29.854,29.8948,457157.0
2017-02-02 15:00:00,36.63,36.68,36.61,36.67,285722.0,29.8948,29.9357,29.8785,29.9275,285722.0
2017-02-02 15:30:00,36.67,36.7,36.66,36.68,1059289.0,29.9275,29.952,29.9193,29.9357,1059289.0
2017-02-03 09:30:00,36.63,36.63,36.51,36.54,1076372.0,29.8948,29.8948,29.7969,29.8214,1076372.0
2017-02-03 10:00:00,36.53,36.65,36.53,36.62,632112.0,29.8132,29.9112,29.8132,29.8867,632112.0
2017-02-03 10:30:00,36.62,36.7,36.6,36.67,3219105.0,29.8867,29.952,29.8704,29.9275,3219105.0
2017-02-03 11:00:00,36.68,36.7,36.63,36.67,681254.0,29.9357,29.952,29.8948,29.9275,681254.0
2017-02-03 11:30:00,36.67,36.7,36.64,36.7,823488.0,29.9275,29.952,29.903,29.952,823488.0
2017-02-03 12:00:00,36.7,36.71,36.67,36.67,463363.0,29.952,29.9601,29.9275,29.9275,463363.0
2017-02-03 12:30:00,36.68,36.71,36.67,36.7,103173.0,29.9357,29.9601,29.9275,29.952,103173.0
2017-02-03 13:00:00,36.7,36.71,36.66,36.69,377616.0,29.952,29.9601,29.9193,29.9438,377616.0
2017-02-03 13:30:00,36.68,36.7,36.63,36.64,292881.0,29.9357,29.952,29.8948,29.903,292881.0
2017-02-03 14:00:00,36.64,36.65,36.57,36.62,2466468.0,29.903,29.9112,29.8459,29.8867,2466468.0
2017-02-03 14:30:00,36.62,36.65,36.61,36.64,410818.0,29.8867,29.9112,29.8785,29.903,410818.0
2017-02-03 15:00:00,36.64,36.65,36.6,36.61,715368.0,29.903,29.9112,29.8704,29.8785,715368.0
2017-02-03 15:30:00,36.61,36.63,36.58,36.63,2210914.0,29.8785,29.8948,29.854,29.8948,2210914.0
2017-02-06 09:30:00,36.87,36.93,36.79,36.91,4201120.0,30.0907,30.1397,30.0254,30.1234,4201120.0
2017-02-06 10:00:00,36.91,36.91,36.87,36.9,1385366.0,30.1234,30.1234,30.0907,30.1152,1385366.0
2017-02-06 10:30:00,36.9,36.9,36.81,36.84,859579.0,30.1152,30.1152,30.0418,30.0662,859579.0
2017-02-06 11:00:00,36.84,36.87,36.82,36.84,1096816.0,30.0662,30.0907,30.0499,30.0662,1096816.0
2017-02-06 11:30:00,36.83,36.87,36.77,36.86,1867136.0,30.0581,30.0907,30.0091,30.0826,1867136.0
2017-02-06 12:00:00,36.86,36.87,36.8,36.8,622831.0,30.0826,30.0907,30.0336,30.0336,622831.0
2017-02-06 12:30:00,36.81,36.81,36.77,36.78,244718.0,30.0418,30.0418,30.0091,30.0173,244718.0
2017-02-06 13:00:00,36.78,36.8,36.74,36.77,289434.0,30.0173,30.0336,29.9846,30.0091,289434.0
2017-02-06 13:30:00,36.76,36.81,36.74,36.8,370868.0,30.0009,30.0418,29.9846,30.0336,370868.0
2017-02-06 14:00:00,36.8,36.8,36.76,36.76,445268.0,30.0336,30.0336,30.0009,30.0009,445268.0
2017-02-06 14:30:00,36.77,36.78,36.75,36.78,428217.0,30.0091,30.0173,29.9928,30.0173,428217.0
2017-02-06 15:00:00,36.78,36.8,36.77,36.78,300705.0,30.0173,30.0336,30.0091,30.0173,300705.0
2017-02-06 15:30:00,36.78,36.8,36.75,36.77,2218190.0,30.0173,30.0336,29.9928,30.0091,2218190.0
2017-02-07 09:30:00,36.94,36.98,36.92,36.95,1197332.0,30.1478,30.1805,30.1315,30.156,1197332.0
2017-02-07 10:00:00,36.95,36.96,36.91,36.93,1271545.0,30.156,30.1642,30.1234,30.1397,1271545.0
2017-02-07 10:30:00,36.94,36.94,36.82,36.84,1753252.0,30.1478,30.1478,30.0499,30.0662,1753252.0
2017-02-07 11:00:00,36.84,36.86,36.72,36.75,1046996.0,30.0662,30.0826,29.9683,29.9928,1046996.0
2017-02-07 11:30:00,36.74,36.8,36.73,36.79,415724.0,29.9846,30.0336,29.9765,30.0254,415724.0
2017-02-07 12:00:00,36.79,36.81,36.73,36.73,338581.0,30.0254,30.0418,29.9765,29.9765,338581.0
2017-02-07 12:30:00,36.73,36.76,36.7,36.7,318539.0,29.9765,30.0009,29.952,29.952,318539.0
2017-02-07 13:00:00,36.7,36.75,36.69,36.73,174257.0,29.952,29.9928,29.9438,29.9765,174257.0
2017-02-07 13:30:00,36.73,36.77,36.73,36.76,307877.0,29.9765,30.0091,29.9765,30.0009,307877.0
2017-02-07 14:00:00,36.76,36.77,36.71,36.73,374561.0,30.0009,30.0091,29.9601,29.9765,374561.0
2017-02-07 14:30:00,36.73,36.75,36.71,36.75,238116.0,29.9765,29.9928,29.9601,29.9928,238116.0
2017-02-07 15:00:00,36.74,36.78,36.73,36.76,641518.0,29.9846,30.0173,29.9765,30.0009,641518.0
2017-02-07 15:30:00,36.76,36.79,36.71,36.79,2426310.0,30.0009,30.0254,29.9601,30.0254,2426310.0
2017-02-08 09:30:00,37.2,37.22,37.14,37.18,4074212.0,30.36,30.3764,30.3111,30.3437,4074212.0
2017-02-08 10:00:00,37.18,37.24,37.17,37.21,1899448.0,30.3437,30.3927,30.3356,30.3682,1899448.0
2017-02-08 10:30:00,37.21,37.23,37.14,37.23,2333971.0,30.3682,30.3845,30.3111,30.3845,2333971.0
2017-02-08 11:00:00,37.23,37.28,37.22,37.26,1001946.0,30.3845,30.4253,30.3764,30.409,1001946.0
2017-02-08 11:30:00,37.26,37.28,37.25,37.27,2625982.0,30.409,30.4253,30.4008,30.4172,2625982.0
2017-02-08 12:00:00,37.27,37.33,37.27,37.32,1066009.0,30.4172,30.4661,30.4172,30.458,1066009.0
2017-02-08 12:30:00,37.32,37.33,37.27,37.28,335581.0,30.458,30.4661,30.4172,30.4253,335581.0
2017-02-08 13:00:00,37.29,37.32,37.28,37.31,303549.0,30.4335,30.458,30.4253,30.4498,303549.0
2017-02-08 13:30:00,37.32,37.35,37.31,37.33,331509.0,30.458,30.4825,30.4498,30.4661,331509.0
2017-02-08 14:00:00,37.33,37.38,37.33,37.37,832095.0,30.4661,30.5069,30.4661,30.4988,832095.0
2017-02-08 14:30:00,37.37,37.43,37.36,37.4,1086201.0,30.4988,30.5478,30.4906,30.5233,1086201.0
2017-02-08 15:00:00,37.41,37.41,37.37,37.39,677078.0,30.5314,30.5314,30.4988,30.5151,677078.0
2017-02-08 15:30:00,37.39,37.39,37.31,37.32,3040619.0,30.5151,30.5151,30.4498,30.458,3040619.0
2017-02-09 09:30:00,37.64,37.72,37.62,37.7,3031241.0,30.7191,30.7844,30.7028,30.7681,3031241.0
2017-02-09 10:00:00,37.7,37.72,37.67,37.7,1338316.0,30.7681,30.7844,30.7436,30.7681,1338316.0
2017-02-09 10:30:00,37.7,37.76,37.67,37.73,1734771.0,30.7681,30.8171,30.7436,30.7926,1734771.0
2017-02-09 11:00:00,37.73,37.86,37.73,37.84,2032490.0,30.7926,30.8987,30.7926,30.8824,2032490.0
2017-02-09 11:30:00,37.84,37.84,37.78,37.79,1411592.0,30.8824,30.8824,30.8334,30.8416,1411592.0
2017-02-09 12:00:00,37.78,37.81,37.77,37.79,977948.0,30.8334,30.8579,30.8252,30.8416,977948.0
2017-02-09 12:30:00,37.79,37.8,37.78,37.8,343279.0,30.8416,30.8497,30.8334,30.8497,343279.0
2017-02-09 13:00:00,37.8,37.8,37.78,37.79,394386.0,30.8497,30.8497,30.8334,30.8416,394386.0
2017-02-09 13:30:00,37.8,37.8,37.77,37.8,275938.0,30.8497,30.8497,30.8252,30.8497,275938.0
2017-02-09 14:00:00,37.8,37.81,37.79,37.8,438341.0,30.8497,30.8579,30.8416,30.8497,438341.0
2017-02-09 14:30:00,37.8,37.86,37.79,37.86,619963.0,30.8497,30.8987,30.8416,30.8987,619963.0
2017-02-09 15:00:00,37.86,37.87,37.81,37.83,808119.0,30.8987,30.9068,30.8579,30.8742,808119.0
2017-02-09 15:30:00,37.83,37.83,37.77,37.8,2504643.0,30.8742,30.8742,30.8252,30.8497,2504643.0
2017-02-10 09:30:00,37.79,37.81,37.75,37.79,1322409.0,30.8416,30.8579,30.8089,30.8416,1322409.0
2017-02-10 10:00:00,37.79,37.84,37.78,37.83,1039191.0,30.8416,30.8824,30.8334,30.8742,1039191.0
2017-02-10 10:30:00,37.83,37.92,37.82,37.91,1898329.0,30.8742,30.9477,30.866,30.9395,1898329.0
2017-02-10 11:00:00,37.91,37.93,37.87,37.93,586699.0,30.9395,30.9558,30.9068,30.9558,586699.0
2017-02-10 11:30:00,37.93,37.94,37.91,37.93,522129.0,30.9558,30.964,30.9395,30.9558,522129.0
2017-02-10 12:00:00,37.93,37.95,37.91,37.94,611904.0,30.9558,30.9721,30.9395,30.964,611904.0
2017-02-10 12:30:00,37.94,37.96,37.93,37.94,295106.0,30.964,30.9803,30.9558,30.964,295106.0
2017-02-10 13:00:00,37.94,37.98,37.93,37.98,984592.0,30.964,30.9966,30.9558,30.9966,984592.0
2017-02-10 13:30:00,37.98,38.03,37.97,38.03,974947.0,30.9966,31.0374,30.9885,31.0374,974947.0
2017-02-10 14:00:00,38.03,38.05,37.99,37.99,909234.0,31.0374,31.0538,31.0048,31.0048,909234.0
2017-02-10 14:30:00,37.99,38.0,37.96,37.97,347276.0,31.0048,31.0129,30.9803,30.9885,347276.0
2017-02-10 15:00:00,37.97,37.99,37.95,37.97,617347.0,30.9885,31.0048,30.9721,30.9885,617347.0
2017-02-10 15:30:00,37.97,37.99,37.95,37.98,2173315.0,30.9885,31.0048,30.9721,30.9966,2173315.0
2017-02-13 09:30:00,38.19,38.24,38.16,38.22,3972035.0,31.168,31.2088,31.1435,31.1925,3972035.0
2017-02-13 10:00:00,38.22,38.28,38.21,38.27,2123982.0,31.1925,31.2415,31.1843,31.2333,2123982.0
2017-02-13 10:30:00,38.28,38.3,38.26,38.3,776872.0,31.2415,31.2578,31.2251,31.2578,776872.0
2017-02-13 11:00:00,38.3,38.37,38.3,38.35,580272.0,31.2578,31.3149,31.2578,31.2986,580272.0
2017-02-13 11:30:00,38.36,38.38,38.34,38.35,732516.0,31.3068,31.3231,31.2904,31.2986,732516.0
2017-02-13 12:00:00,38.34,38.36,38.34,38.35,303349.0,31.2904,31.3068,31.2904,31.2986,303349.0
2017-02-13 12:30:00,38.36,38.42,38.34,38.39,2290171.0,31.3068,31.3557,31.2904,31.3312,2290171.0
2017-02-13 13:00:00,38.39,38.43,38.38,38.41,624929.0,31.3312,31.3639,31.3231,31.3476,624929.0
2017-02-13 13:30:00,38.41,38.41,38.35,38.36,771835.0,31.3476,31.3476,31.2986,31.3068,771835.0
2017-02-13 14:00:00,38.36,38.39,38.33,38.35,1066169.0,31.3068,31.3312,31.2823,31.2986,1066169.0
2017-02-13 14:30:00,38.35,38.35,38.25,38.3,1132852.0,31.2986,31.2986,31.217,31.2578,1132852.0
2017-02-13 15:00:00,38.3,38.3,38.24,38.25,859378.0,31.2578,31.2578,31.2088,31.217,859378.0
2017-02-13 15:30:00,38.24,38.33,38.22,38.23,3177181.0,31.2088,31.2823,31.1925,31.2007,3177181.0
2017-02-14 09:30:00,38.12,38.17,38.08,38.1,1785484.0,31.1109,31.1517,31.0782,31.0946,1785484.0
2017-02-14 10:00:00,38.1,38.11,38.02,38.05,1747678.0,31.0946,31.1027,31.0293,31.0538,1747678.0
2017-02-14 10:30:00,38.05,38.05,37.9,37.95,1177931.0,31.0538,31.0538,30.9313,30.9721,1177931.0
2017-02-14 11:00:00,37.95,38.0,37.9,38.0,820071.0,30.9721,31.0129,30.9313,31.0129,820071.0
2017-02-14 11:30:00,38.0,38.07,37.98,38.05,807255.0,31.0129,31.0701,30.9966,31.0538,807255.0
2017-02-14 12:00:00,38.04,38.05,38.01,38.05,318492.0,31.0456,31.0538,31.0211,31.0538,318492.0
2017-02-14 12:30:00,38.05,38.19,38.04,38.19,1158028.0,31.0538,31.168,31.0456,31.168,1158028.0
2017-02-14 13:00:00,38.19,38.24,38.17,38.23,1284869.0,31.168,31.2088,31.1517,31.2007,1284869.0
2017-02-14 13:30:00,38.23,38.26,38.19,38.26,2161128.0,31.2007,31.2251,31.168,31.2251,2161128.0
2017-02-14 14:00:00,38.26,38.3,38.23,38.28,683813.0,31.2251,31.2578,31.2007,31.2415,683813.0
2017-02-14 14:30:00,38.28,38.28,38.2,38.21,360030.0,31.2415,31.2415,31.1762,31.1843,360030.0
2017-02-14 15:00:00,38.21,38.25,38.2,38.23,266334.0,31.1843,31.217,31.1762,31.2007,266334.0
2017-02-14 15:30:00,38.23,38.29,38.22,38.25,1628144.0,31.2007,31.2496,31.1925,31.217,1628144.0
2017-02-15 09:30:00,38.57,38.6,38.54,38.57,2531362.0,31.4781,31.5026,31.4537,31.4781,2531362.0
2017-02-15 10:00:00,38.56,38.6,38.56,38.59,1539313.0,31.47,31.5026,31.47,31.4945,1539313.0
2017-02-15 10:30:00,38.59,38.73,38.59,38.72,1492014.0,31.4945,31.6087,31.4945,31.6006,1492014.0
2017-02-15 11:00:00,38.73,38.77,38.66,38.74,1735629.0,31.6087,31.6414,31.5516,31.6169,1735629.0
2017-02-15 11:30:00,38.74,38.75,38.69,38.75,1352590.0,31.6169,31.625,31.5761,31.625,1352590.0
2017-02-15 12:00:00,38.75,38.77,38.71,38.74,702211.0,31.625,31.6414,31.5924,31.6169,702211.0
2017-02-15 12:30:00,38.74,38.76,38.74,38.76,503144.0,31.6169,31.6332,31.6169,31.6332,503144.0
2017-02-15 13:00:00,38.75,38.77,38.73,38.75,398789.0,31.625,31.6414,31.6087,31.625,398789.0
2017-02-15 13:30:00,38.75,38.79,38.73,38.77,693355.0,31.625,31.6577,31.6087,31.6414,693355.0
2017-02-15 14:00:00,38.77,38.82,38.75,38.8,637966.0,31.6414,31.6822,31.625,31.6659,637966.0
2017-02-15 14:30:00,38.8,38.84,38.8,38.83,383697.0,31.6659,31.6985,31.6659,31.6903,383697.0
2017-02-15 15:00:00,38.83,38.85,38.8,38.8,884106.0,31.6903,31.7067,31.6659,31.6659,884106.0
2017-02-15 15:30:00,38.8,38.82,38.76,38.82,2871407.0,31.6659,31.6822,31.6332,31.6822,2871407.0
2017-02-16 09:30:00,38.81,38.83,38.73,38.78,1372383.0,31.674,31.6903,31.6087,31.6495,1372383.0
2017-02-16 10:00:00,38.77,38.79,38.74,38.77,670861.0,31.6414,31.6577,31.6169,31.6414,670861.0
2017-02-16 10:30:00,38.77,38.82,38.66,38.71,820587.0,31.6414,31.6822,31.5516,31.5924,820587.0
2017-02-16 11:00:00,38.71,38.74,38.65,38.68,819412.0,31.5924,31.6169,31.5434,31.5679,819412.0
2017-02-16 11:30:00,38.68,38.7,38.64,38.7,587408.0,31.5679,31.5842,31.5353,31.5842,587408.0
2017-02-16 12:00:00,38.7,38.71,38.65,38.7,322402.0,31.5842,31.5924,31.5434,31.5842,322402.0
2017-02-16 12:30:00,38.7,38.76,38.69,38.71,372838.0,31.5842,31.6332,31.5761,31.5924,372838.0
2017-02-16 13:00:00,38.71,38.73,38.69,38.72,336636.0,31.5924,31.6087,31.5761,31.6006,336636.0
2017-02-16 13:30:00,38.72,38.73,38.69,38.71,213223.0,31.6006,31.6087,31.5761,31.5924,213223.0
2017-02-16 14:00:00,38.71,38.72,38.68,38.69,297836.0,31.5924,31.6006,31.5679,31.5761,297836.0
2017-02-16 14:30:00,38.69,38.7,38.65,38.69,354030.0,31.5761,31.5842,31.5434,31.5761,354030.0
2017-02-16 15:00:00,38.69,38.72,38.69,38.71,449096.0,31.5761,31.6006,31.5761,31.5924,449096.0
2017-02-16 15:30:00,38.71,38.74,38.69,38.73,994188.0,31.5924,31.6169,31.5761,31.6087,994188.0
2017-02-17 09:30:00,38.25,38.31,38.24,38.27,1599006.0,31.217,31.2659,31.2088,31.2333,1599006.0
2017-02-17 10:00:00,38.27,38.31,38.25,38.3,977360.0,31.2333,31.2659,31.217,31.2578,977360.0
2017-02-17 10:30:00,38.3,38.31,38.26,38.3,816772.0,31.2578,31.2659,31.2251,31.2578,816772.0
2017-02-17 11:00:00,38.3,38.41,38.28,38.35,1022670.0,31.2578,31.3476,31.2415,31.2986,1022670.0
2017-02-17 11:30:00,38.35,38.41,38.34,38.39,597604.0,31.2986,31.3476,31.2904,31.3312,597604.0
2017-02-17 12:00:00,38.39,38.44,38.37,38.41,475181.0,31.3312,31.372,31.3149,31.3476,475181.0
2017-02-17 12:30:00,38.41,38.42,38.38,38.41,257959.0,31.3476,31.3557,31.3231,31.3476,257959.0
2017-02-17 13:00:00,38.41,38.41,38.36,38.39,288057.0,31.3476,31.3476,31.3068,31.3312,288057.0
2017-02-17 13:30:00,38.39,38.4,38.35,38.35,241358.0,31.3312,31.3394,31.2986,31.2986,241358.0
2017-02-17 14:00:00,38.35,38.4,38.35,38.4,214395.0,31.2986,31.3394,31.2986,31.3394,214395.0
2017-02-17 14:30:00,38.4,38.44,38.39,38.4,246959.0,31.3394,31.372,31.3312,31.3394,246959.0
2017-02-17 15:00:00,38.41,38.46,38.4,38.44,334380.0,31.3476,31.3884,31.3394,31.372,334380.0
2017-02-17 15:30:00,38.44,38.49,38.43,38.48,1317215.0,31.372,31.4129,31.3639,31.4047,1317215.0
2017-02-21 09:30:00,38.64,38.74,38.61,38.71,1572439.0,31.5353,31.6169,31.5108,31.5924,1572439.0
2017-02-21 10:00:00,38.71,38.77,38.7,38.76,1065280.0,31.5924,31.6414,31.5842,31.6332,1065280.0
2017-02-21 10:30:00,38.76,38.82,38.75,38.8,690896.0,31.6332,31.6822,31.625,31.6659,690896.0
2017-02-21 11:00:00,38.8,38.83,38.77,38.8,648602.0,31.6659,31.6903,31.6414,31.6659,648602.0
2017-02-21 11:30:00,38.8,38.8,38.75,38.79,728942.0,31.6659,31.6659,31.625,31.6577,728942.0
2017-02-21 12:00:00,38.79,38.8,38.77,38.79,304112.0,31.6577,31.6659,31.6414,31.6577,304112.0
2017-02-21 12:30:00,38.79,38.81,38.74,38.77,534110.0,31.6577,31.674,31.6169,31.6414,534110.0
2017-02-21 13:00:00,38.77,38.78,38.74,38.77,117227.0,31.6414,31.6495,31.6169,31.6414,117227.0
2017-02-21 13:30:00,38.77,38.77,38.72,38.74,226423.0,31.6414,31.6414,31.6006,31.6169,226423.0
2017-02-21 14:00:00,38.73,38.79,38.73,38.77,147805.0,31.6087,31.6577,31.6087,31.6414,147805.0
2017-02-21 14:30:00,38.77,38.81,38.76,38.8,226369.0,31.6414,31.674,31.6332,31.6659,226369.0
2017-02-21 15:00:00,38.8,38.82,38.79,38.81,264986.0,31.6659,31.6822,31.6577,31.674,264986.0
2017-02-21 15:30:00,38.8,38.83,38.79,38.8,1950607.0,31.6659,31.6903,31.6577,31.6659,1950607.0
2017-02-22 09:30:00,38.96,38.99,38.94,38.95,1196671.0,31.7964,31.8209,31.7801,31.7883,1196671.0
2017-02-22 10:00:00,38.96,38.98,38.94,38.96,1177442.0,31.7964,31.8128,31.7801,31.7964,1177442.0
2017-02-22 10:30:00,38.96,39.0,38.95,38.98,887233.0,31.7964,31.8291,31.7883,31.8128,887233.0
2017-02-22 11:00:00,38.98,38.98,38.92,38.96,786088.0,31.8128,31.8128,31.7638,31.7964,786088.0
2017-02-22 11:30:00,38.96,38.98,38.9,38.94,509663.0,31.7964,31.8128,31.7475,31.7801,509663.0
2017-02-22 12:00:00,38.93,38.96,38.91,38.93,322967.0,31.7719,31.7964,31.7556,31.7719,322967.0
2017-02-22 12:30:00,38.93,38.96,38.93,38.95,206847.0,31.7719,31.7964,31.7719,31.7883,206847.0
2017-02-22 13:00:00,38.96,38.98,38.94,38.98,392193.0,31.7964,31.8128,31.7801,31.8128,392193.0
2017-02-22 13:30:00,38.98,38.98,38.94,38.96,309231.0,31.8128,31.8128,31.7801,31.7964,309231.0
2017-02-22 14:00:00,38.96,39.0,38.92,38.99,538004.0,31.7964,31.8291,31.7638,31.8209,538004.0
2017-02-22 14:30:00,38.99,38.99,38.95,38.97,329964.0,31.8209,31.8209,31.7883,31.8046,329964.0
2017-02-22 15:00:00,38.97,39.01,38.96,39.0,339608.0,31.8046,31.8372,31.7964,31.8291,339608.0
2017-02-22 15:30:00,39.0,39.03,38.98,39.01,2342163.0,31.8291,31.8536,31.8128,31.8372,2342163.0
2017-02-23 09:30:00,39.11,39.15,39.09,39.1,1475470.0,31.9189,31.9515,31.9025,31.9107,1475470.0
2017-02-23 10:00:00,39.11,39.13,39.0,39.0,1269800.0,31.9189,31.9352,31.8291,31.8291,1269800.0
2017-02-23 10:30:00,39.01,39.05,38.97,38.98,1893630.0,31.8372,31.8699,31.8046,31.8128,1893630.0
2017-02-23 11:00:00,38.98,38.99,38.85,38.9,2472812.0,31.8128,31.8209,31.7067,31.7475,2472812.0
2017-02-23 11:30:00,38.91,38.99,38.89,38.95,901365.0,31.7556,31.8209,31.7393,31.7883,901365.0
2017-02-23 12:00:00,38.95,39.04,38.94,39.02,578781.0,31.7883,31.8617,31.7801,31.8454,578781.0
2017-02-23 12:30:00,39.02,39.05,39.0,39.0,517039.0,31.8454,31.8699,31.8291,31.8291,517039.0
2017-02-23 13:00:00,39.0,39.01,38.96,38.97,271172.0,31.8291,31.8372,31.7964,31.8046,271172.0
2017-02-23 13:30:00,38.97,39.0,38.95,39.0,203864.0,31.8046,31.8291,31.7883,31.8291,203864.0
2017-02-23 14:00:00,39.0,39.02,38.97,39.02,263785.0,31.8291,31.8454,31.8046,31.8454,263785.0
2017-02-23 14:30:00,39.01,39.04,38.99,39.02,263612.0,31.8372,31.8617,31.8209,31.8454,263612.0
2017-02-23 15:00:00,39.01,39.03,38.99,38.99,207234.0,31.8372,31.8536,31.8209,31.8209,207234.0
2017-02-23 15:30:00,38.99,39.0,38.95,38.97,1688624.0,31.8209,31.8291,31.7883,31.8046,1688624.0
2017-02-24 09:30:00,38.42,38.49,38.38,38.48,2241980.0,31.3557,31.4129,31.3231,31.4047,2241980.0
2017-02-24 10:00:00,38.48,38.5,38.42,38.46,1354092.0,31.4047,31.421,31.3557,31.3884,1354092.0
2017-02-24 10:30:00,38.46,38.51,38.44,38.51,571849.0,31.3884,31.4292,31.372,31.4292,571849.0
2017-02-24 11:00:00,38.51,38.57,38.49,38.55,504786.0,31.4292,31.4781,31.4129,31.4618,504786.0
2017-02-24 11:30:00,38.55,38.56,38.48,38.5,370786.0,31.4618,31.47,31.4047,31.421,370786.0
2017-02-24 12:00:00,38.5,38.58,38.49,38.57,661816.0,31.421,31.4863,31.4129,31.4781,661816.0
2017-02-24 12:30:00,38.57,38.58,38.5,38.51,644199.0,31.4781,31.4863,31.421,31.4292,644199.0
2017-02-24 13:00:00,38.51,38.53,38.46,38.48,480389.0,31.4292,31.4455,31.3884,31.4047,480389.0
2017-02-24 13:30:00,38.49,38.53,38.48,38.53,322049.0,31.4129,31.4455,31.4047,31.4455,322049.0
2017-02-24 14:00:00,38.52,38.54,38.47,38.51,665360.0,31.4373,31.4537,31.3965,31.4292,665360.0
2017-02-24 14:30:00,38.5,38.53,38.49,38.51,255512.0,31.421,31.4455,31.4129,31.4292,255512.0
2017-02-24 15:00:00,38.51,38.53,38.47,38.51,400391.0,31.4292,31.4455,31.3965,31.4292,400391.0
2017-02-24 15:30:00,38.51,38.56,38.5,38.55,1325900.0,31.4292,31.47,31.421,31.4618,1325900.0
2017-02-27 09:30:00,38.22,38.27,38.18,38.26,1815142.0,31.1925,31.2333,31.1599,31.2251,1815142.0
2017-02-27 10:00:00,38.26,38.34,38.23,38.34,1389231.0,31.2251,31.2904,31.2007,31.2904,1389231.0
2017-02-27 10:30:00,38.34,38.35,38.26,38.27,942675.0,31.2904,31.2986,31.2251,31.2333,942675.0
2017-02-27 11:00:00,38.27,38.32,38.26,38.29,627504.0,31.2333,31.2741,31.2251,31.2496,627504.0
2017-02-27 11:30:00,38.29,38.29,38.25,38.26,833494.0,31.2496,31.2496,31.217,31.2251,833494.0
2017-02-27 12:00:00,38.25,38.27,38.24,38.27,238926.0,31.217,31.2333,31.2088,31.2333,238926.0
2017-02-27 12:30:00,38.27,38.27,38.21,38.22,398672.0,31.2333,31.2333,31.1843,31.1925,398672.0
2017-02-27 13:00:00,38.22,38.26,38.21,38.25,566515.0,31.1925,31.2251,31.1843,31.217,566515.0
2017-02-27 13:30:00,38.25,38.27,38.23,38.24,466861.0,31.217,31.2333,31.2007,31.2088,466861.0
2017-02-27 14:00:00,38.24,38.26,38.21,38.26,478292.0,31.2088,31.2251,31.1843,31.2251,478292.0
2017-02-27 14:30:00,38.25,38.27,38.22,38.26,331211.0,31.217,31.2333,31.1925,31.2251,331211.0
2017-02-27 15:00:00,38.26,38.3,38.25,38.29,497005.0,31.2251,31.2578,31.217,31.2496,497005.0
2017-02-27 15:30:00,38.29,38.31,38.24,38.31,1167599.0,31.2496,31.2659,31.2088,31.2659,1167599.0
2017-02-28 09:30:00,38.16,38.18,38.13,38.15,1336020.0,31.1435,31.1599,31.119,31.1354,1336020.0
2017-02-28 10:00:00,38.15,38.21,38.14,38.2,1080773.0,31.1354,31.1843,31.1272,31.1762,1080773.0
2017-02-28 10:30:00,38.2,38.26,38.16,38.26,1410328.0,31.1762,31.2251,31.1435,31.2251,1410328.0
2017-02-28 11:00:00,38.25,38.26,38.19,38.2,902860.0,31.217,31.2251,31.168,31.1762,902860.0
2017-02-28 11:30:00,38.2,38.23,38.18,38.21,420313.0,31.1762,31.2007,31.1599,31.1843,420313.0
2017-02-28 12:00:00,38.2,38.21,38.09,38.11,332885.0,31.1762,31.1843,31.0864,31.1027,332885.0
2017-02-28 12:30:00,38.11,38.16,38.1,38.16,215267.0,31.1027,31.1435,31.0946,31.1435,215267.0
2017-02-28 13:00:00,38.16,38.22,38.15,38.2,795884.0,31.1435,31.1925,31.1354,31.1762,795884.0
2017-02-28 13:30:00,38.2,38.25,38.19,38.25,316763.0,31.1762,31.217,31.168,31.217,316763.0
2017-02-28 14:00:00,38.25,38.26,38.19,38.24,491670.0,31.217,31.2251,31.168,31.2088,491670.0
2017-02-28 14:30:00,38.24,38.33,38.21,38.3,2280525.0,31.2088,31.2823,31.1843,31.2578,2280525.0
2017-02-28 15:00:00,38.3,38.3,38.21,38.21,905250.0,31.2578,31.2578,31.1843,31.1843,905250.0
2017-02-28 15:30:00,38.21,38.23,38.16,38.19,4184214.0,31.1843,31.2007,31.1435,31.168,4184214.0
2017-03-01 09:30:00,38.37,38.44,38.34,38.43,2899702.0,31.3149,31.372,31.2904,31.3639,2899702.0
2017-03-01 10:00:00,38.44,38.5,38.41,38.49,1926410.0,31.372,31.421,31.3476,31.4129,1926410.0
2017-03-01 10:30:00,38.5,38.54,38.44,38.54,720022.0,31.421,31.4537,31.372,31.4537,720022.0
2017-03-01 11:00:00,38.54,38.57,38.5,38.53,802516.0,31.4537,31.4781,31.421,31.4455,802516.0
2017-03-01 11:30:00,38.53,38.62,38.52,38.6,558311.0,31.4455,31.5189,31.4373,31.5026,558311.0
2017-03-01 12:00:00,38.6,38.68,38.6,38.65,349063.0,31.5026,31.5679,31.5026,31.5434,349063.0
2017-03-01 12:30:00,38.64,38.65,38.6,38.62,268767.0,31.5353,31.5434,31.5026,31.5189,268767.0
2017-03-01 13:00:00,38.62,38.64,38.57,38.61,756623.0,31.5189,31.5353,31.4781,31.5108,756623.0
2017-03-01 13:30:00,38.61,38.64,38.59,38.64,347599.0,31.5108,31.5353,31.4945,31.5353,347599.0
2017-03-01 14:00:00,38.63,38.67,38.59,38.64,355035.0,31.5271,31.5598,31.4945,31.5353,355035.0
2017-03-01 14:30:00,38.64,38.67,38.61,38.66,318262.0,31.5353,31.5598,31.5108,31.5516,318262.0
2017-03-01 15:00:00,38.66,38.67,38.59,38.59,475674.0,31.5516,31.5598,31.4945,31.4945,475674.0
2017-03-01 15:30:00,38.6,38.64,38.57,38.58,1851201.0,31.5026,31.5353,31.4781,31.4863,1851201.0
2017-03-02 09:30:00,37.91,37.98,37.89,37.9,3423839.0,30.9395,30.9966,30.9232,30.9313,3423839.0
2017-03-02 10:00:00,37.89,37.92,37.87,37.89,1477082.0,30.9232,30.9477,30.9068,30.9232,1477082.0
2017-03-02 10:30:00,37.89,37.93,37.86,37.88,818385.0,30.9232,30.9558,30.8987,30.915,818385.0
2017-03-02 11:00:00,37.87,37.88,37.83,37.88,979978.0,30.9068,30.915,30.8742,30.915,979978.0
2017-03-02 11:30:00,37.88,37.91,37.81,37.91,1502252.0,30.915,30.9395,30.8579,30.9395,1502252.0
2017-03-02 12:00:00,37.91,37.91,37.87,37.89,708036.0,30.9395,30.9395,30.9068,30.9232,708036.0
2017-03-02 12:30:00,37.89,37.92,37.86,37.89,345948.0,30.9232,30.9477,30.8987,30.9232,345948.0
2017-03-02 13:00:00,37.89,37.9,37.87,37.88,522427.0,30.9232,30.9313,30.9068,30.915,522427.0
2017-03-02 13:30:00,37.88,37.89,37.82,37.84,1254184.0,30.915,30.9232,30.866,30.8824,1254184.0
2017-03-02 14:00:00,37.84,37.85,37.82,37.84,349171.0,30.8824,30.8905,30.866,30.8824,349171.0
2017-03-02 14:30:00,37.85,37.87,37.84,37.87,305266.0,30.8905,30.9068,30.8824,30.9068,305266.0
2017-03-02 15:00:00,37.86,37.87,37.79,37.83,1164280.0,30.8987,30.9068,30.8416,30.8742,1164280.0
2017-03-02 15:30:00,37.83,37.84,37.78,37.79,2403028.0,30.8742,30.8824,30.8334,30.8416,2403028.0
2017-03-03 09:30:00,37.88,37.96,37.81,37.82,2698037.0,30.915,30.9803,30.8579,30.866,2698037.0
2017-03-03 10:00:00,37.82,37.86,37.78,37.8,1119582.0,30.866,30.8987,30.8334,30.8497,1119582.0
2017-03-03 10:30:00,37.8,37.85,37.77,37.83,852674.0,30.8497,30.8905,30.8252,30.8742,852674.0
2017-03-03 11:00:00,37.83,37.86,37.81,37.81,461907.0,30.8742,30.8987,30.8579,30.8579,461907.0
2017-03-03 11:30:00,37.81,37.83,37.8,37.83,527633.0,30.8579,30.8742,30.8497,30.8742,527633.0
2017-03-03 12:00:00,37.83,37.85,37.79,37.82,543017.0,30.8742,30.8905,30.8416,30.866,543017.0
2017-03-03 12:30:00,37.83,37.86,37.82,37.84,308282.0,30.8742,30.8987,30.866,30.8824,308282.0
2017-03-03 13:00:00,37.84,37.91,37.79,37.86,956104.0,30.8824,30.9395,30.8416,30.8987,956104.0
2017-03-03 13:30:00,37.87,37.92,37.83,37.91,448399.0,30.9068,30.9477,30.8742,30.9395,448399.0
2017-03-03 14:00:00,37.91,37.95,37.91,37.91,1055413.0,30.9395,30.9721,30.9395,30.9395,1055413.0
2017-03-03 14:30:00,37.92,37.94,37.9,37.91,323308.0,30.9477,30.964,30.9313,30.9395,323308.0
2017-03-03 15:00:00,37.91,37.92,37.88,37.91,368293.0,30.9395,30.9477,30.915,30.9395,368293.0
2017-03-03 15:30:00,37.91,37.94,37.86,37.88,1823847.0,30.9395,30.964,30.8987,30.915,1823847.0
2017-03-06 09:30:00,37.83,37.84,37.75,37.8,747710.0,30.8742,30.8824,30.8089,30.8497,747710.0
2017-03-06 10:00:00,37.8,37.8,37.71,37.72,1129763.0,30.8497,30.8497,30.7763,30.7844,1129763.0
2017-03-06 10:30:00,37.72,37.74,37.69,37.71,599317.0,30.7844,30.8008,30.7599,30.7763,599317.0
2017-03-06 11:00:00,37.7,37.74,37.69,37.73,191744.0,30.7681,30.8008,30.7599,30.7926,191744.0
2017-03-06 11:30:00,37.73,37.76,37.71,37.73,339965.0,30.7926,30.8171,30.7763,30.7926,339965.0
2017-03-06 12:00:00,37.73,37.78,37.71,37.77,214836.0,30.7926,30.8334,30.7763,30.8252,214836.0
2017-03-06 12:30:00,37.78,37.82,37.76,37.8,485067.0,30.8334,30.866,30.8171,30.8497,485067.0
2017-03-06 13:00:00,37.8,37.85,37.79,37.84,371445.0,30.8497,30.8905,30.8416,30.8824,371445.0
2017-03-06 13:30:00,37.84,37.86,37.81,37.83,228616.0,30.8824,30.8987,30.8579,30.8742,228616.0
2017-03-06 14:00:00,37.82,37.83,37.81,37.82,74291.0,30.866,30.8742,30.8579,30.866,74291.0
2017-03-06 14:30:00,37.82,37.83,37.81,37.82,79376.0,30.866,30.8742,30.8579,30.866,79376.0
2017-03-06 15:00:00,37.83,37.83,37.8,37.8,200326.0,30.8742,30.8742,30.8497,30.8497,200326.0
2017-03-06 15:30:00,37.8,37.84,37.79,37.83,1142429.0,30.8497,30.8824,30.8416,30.8742,1142429.0
2017-03-07 09:30:00,38.06,38.07,37.98,38.01,1230129.0,31.0619,31.0701,30.9966,31.0211,1230129.0
2017-03-07 10:00:00,38.0,38.04,37.99,38.03,573154.0,31.0129,31.0456,31.0048,31.0374,573154.0
2017-03-07 10:30:00,38.04,38.07,38.01,38.03,909680.0,31.0456,31.0701,31.0211,31.0374,909680.0
2017-03-07 11:00:00,38.03,38.06,38.0,38.01,711937.0,31.0374,31.0619,31.0129,31.0211,711937.0
2017-03-07 11:30:00,38.01,38.05,38.0,38.04,964604.0,31.0211,31.0538,31.0129,31.0456,964604.0
2017-03-07 12:00:00,38.04,38.06,38.02,38.04,479527.0,31.0456,31.0619,31.0293,31.0456,479527.0
2017-03-07 12:30:00,38.04,38.07,38.02,38.06,399796.0,31.0456,31.0701,31.0293,31.0619,399796.0
2017-03-07 13:00:00,38.07,38.08,38.0,38.01,1572726.0,31.0701,31.0782,31.0129,31.0211,1572726.0
2017-03-07 13:30:00,38.01,38.02,37.97,37.99,520958.0,31.0211,31.0293,30.9885,31.0048,520958.0
2017-03-07 14:00:00,37.99,38.02,37.97,38.0,269557.0,31.0048,31.0293,30.9885,31.0129,269557.0
2017-03-07 14:30:00,38.0,38.02,37.98,38.01,392619.0,31.0129,31.0293,30.9966,31.0211,392619.0
2017-03-07 15:00:00,38.01,38.01,37.96,37.97,285049.0,31.0211,31.0211,30.9803,30.9885,285049.0
2017-03-07 15:30:00,37.97,37.98,37.89,37.95,1662948.0,30.9885,30.9966,30.9232,30.9721,1662948.0
2017-03-08 09:30:00,38.17,38.2,38.1,38.13,2087961.0,31.1517,31.1762,31.0946,31.119,2087961.0
2017-03-08 10:00:00,38.14,38.15,38.06,38.12,553443.0,31.1272,31.1354,31.0619,31.1109,553443.0
2017-03-08 10:30:00,38.12,38.12,38.04,38.08,864769.0,31.1109,31.1109,31.0456,31.0782,864769.0
2017-03-08 11:00:00,38.08,38.09,38.01,38.02,397271.0,31.0782,31.0864,31.0211,31.0293,397271.0
2017-03-08 11:30:00,38.02,38.02,37.95,37.98,679195.0,31.0293,31.0293,30.9721,30.9966,679195.0
2017-03-08 12:00:00,37.97,37.99,37.95,37.98,309302.0,30.9885,31.0048,30.9721,30.9966,309302.0
2017-03-08 12:30:00,37.98,38.0,37.95,37.95,370841.0,30.9966,31.0129,30.9721,30.9721,370841.0
2017-03-08 13:00:00,37.95,38.03,37.95,38.03,490507.0,30.9721,31.0374,30.9721,31.0374,490507.0
2017-03-08 13:30:00,38.02,38.04,38.01,38.02,410924.0,31.0293,31.0456,31.0211,31.0293,410924.0
2017-03-08 14:00:00,38.02,38.03,37.94,37.95,675546.0,31.0293,31.0374,30.964,30.9721,675546.0
2017-03-08 14:30:00,37.96,38.02,37.93,38.01,322439.0,30.9803,31.0293,30.9558,31.0211,322439.0
2017-03-08 15:00:00,38.01,38.02,37.95,37.95,678971.0,31.0211,31.0293,30.9721,30.9721,678971.0
2017-03-08 15:30:00,37.95,37.96,37.87,37.91,3043973.0,30.9721,30.9803,30.9068,30.9395,3043973.0
2017-03-09 09:30:00,37.47,37.57,37.42,37.51,2718206.0,30.5804,30.662,30.5396,30.613,2718206.0
2017-03-09 10:00:00,37.51,37.57,37.47,37.48,1318202.0,30.613,30.662,30.5804,30.5886,1318202.0
2017-03-09 10:30:00,37.48,37.48,37.43,37.45,1822982.0,30.5886,30.5886,30.5478,30.5641,1822982.0
2017-03-09 11:00:00,37.45,37.46,37.37,37.39,1555846.0,30.5641,30.5722,30.4988,30.5151,1555846.0
2017-03-09 11:30:00,37.39,37.46,37.38,37.41,583019.0,30.5151,30.5722,30.5069,30.5314,583019.0
2017-03-09 12:00:00,37.41,37.44,37.38,37.4,313374.0,30.5314,30.5559,30.5069,30.5233,313374.0
2017-03-09 12:30:00,37.39,37.41,37.39,37.4,334659.0,30.5151,30.5314,30.5151,30.5233,334659.0
2017-03-09 13:00:00,37.4,37.42,37.38,37.39,202941.0,30.5233,30.5396,30.5069,30.5151,202941.0
2017-03-09 13:30:00,37.39,37.39,37.32,37.32,786967.0,30.5151,30.5151,30.458,30.458,786967.0
2017-03-09 14:00:00,37.32,37.33,37.22,37.29,792840.0,30.458,30.4661,30.3764,30.4335,792840.0
2017-03-09 14:30:00,37.3,37.35,37.27,37.35,698716.0,30.4417,30.4825,30.4172,30.4825,698716.0
2017-03-09 15:00:00,37.35,37.43,37.34,37.43,1086949.0,30.4825,30.5478,30.4743,30.5478,1086949.0
2017-03-09 15:30:00,37.43,37.49,37.42,37.49,2492764.0,30.5478,30.5967,30.5396,30.5967,2492764.0
2017-03-10 09:30:00,37.61,37.67,37.55,37.66,1480477.0,30.6947,30.7436,30.6457,30.7355,1480477.0
2017-03-10 10:00:00,37.66,37.7,37.63,37.66,1856285.0,30.7355,30.7681,30.711,30.7355,1856285.0
2017-03-10 10:30:00,37.66,37.67,37.59,37.59,927189.0,30.7355,30.7436,30.6783,30.6783,927189.0
2017-03-10 11:00:00,37.59,37.6,37.53,37.58,761178.0,30.6783,30.6865,30.6294,30.6702,761178.0
2017-03-10 11:30:00,37.59,37.61,37.57,37.59,366671.0,30.6783,30.6947,30.662,30.6783,366671.0
2017-03-10 12:00:00,37.59,37.62,37.58,37.6,135644.0,30.6783,30.7028,30.6702,30.6865,135644.0
2017-03-10 12:30:00,37.6,37.61,37.53,37.56,245263.0,30.6865,30.6947,30.6294,30.6538,245263.0
2017-03-10 13:00:00,37.57,37.57,37.51,37.55,204402.0,30.662,30.662,30.613,30.6457,204402.0
2017-03-10 13:30:00,37.55,37.6,37.53,37.58,168958.0,30.6457,30.6865,30.6294,30.6702,168958.0
2017-03-10 14:00:00,37.58,37.63,37.56,37.6,180253.0,30.6702,30.711,30.6538,30.6865,180253.0
2017-03-10 14:30:00,37.6,37.64,37.59,37.61,246200.0,30.6865,30.7191,30.6783,30.6947,246200.0
2017-03-10 15:00:00,37.62,37.66,37.61,37.65,390613.0,30.7028,30.7355,30.6947,30.7273,390613.0
2017-03-10 15:30:00,37.65,37.66,37.62,37.65,1064360.0,30.7273,30.7355,30.7028,30.7273,1064360.0
2017-03-13 09:30:00,38.24,38.31,38.24,38.26,1165068.0,31.2088,31.2659,31.2088,31.2251,1165068.0
2017-03-13 10:00:00,38.26,38.28,38.22,38.24,998939.0,31.2251,31.2415,31.1925,31.2088,998939.0
2017-03-13 10:30:00,38.24,38.27,38.24,38.25,682804.0,31.2088,31.2333,31.2088,31.217,682804.0
2017-03-13 11:00:00,38.25,38.26,38.22,38.24,638087.0,31.217,31.2251,31.1925,31.2088,638087.0
2017-03-13 11:30:00,38.24,38.29,38.21,38.28,726781.0,31.2088,31.2496,31.1843,31.2415,726781.0
2017-03-13 12:00:00,38.28,38.29,38.23,38.26,1089739.0,31.2415,31.2496,31.2007,31.2251,1089739.0
2017-03-13 12:30:00,38.25,38.3,38.25,38.29,554174.0,31.217,31.2578,31.217,31.2496,554174.0
2017-03-13 13:00:00,38.29,38.31,38.27,38.3,470788.0,31.2496,31.2659,31.2333,31.2578,470788.0
2017-03-13 13:30:00,38.3,38.32,38.28,38.32,511738.0,31.2578,31.2741,31.2415,31.2741,511738.0
2017-03-13 14:00:00,38.31,38.32,38.27,38.31,447049.0,31.2659,31.2741,31.2333,31.2659,447049.0
2017-03-13 14:30:00,38.31,38.36,38.31,38.36,1060650.0,31.2659,31.3068,31.2659,31.3068,1060650.0
2017-03-13 15:00:00,38.37,38.37,38.31,38.33,979426.0,31.3149,31.3149,31.2659,31.2823,979426.0
2017-03-13 15:30:00,38.33,38.33,38.26,38.27,2557789.0,31.2823,31.2823,31.2251,31.2333,2557789.0
2017-03-14 09:30:00,38.21,38.25,38.13,38.16,1176780.0,31.1843,31.217,31.119,31.1435,1176780.0
2017-03-14 10:00:00,38.16,38.17,38.11,38.11,915290.0,31.1435,31.1517,31.1027,31.1027,915290.0
2017-03-14 10:30:00,38.11,38.16,38.09,38.16,1411862.0,31.1027,31.1435,31.0864,31.1435,1411862.0
2017-03-14 11:00:00,38.16,38.2,38.12,38.16,797117.0,31.1435,31.1762,31.1109,31.1435,797117.0
2017-03-14 11:30:00,38.16,38.18,38.14,38.16,461005.0,31.1435,31.1599,31.1272,31.1435,461005.0
2017-03-14 12:00:00,38.16,38.18,38.09,38.13,325672.0,31.1435,31.1599,31.0864,31.119,325672.0
2017-03-14 12:30:00,38.13,38.15,38.06,38.08,584028.0,31.119,31.1354,31.0619,31.0782,584028.0
2017-03-14 13:00:00,38.08,38.13,38.07,38.12,554874.0,31.0782,31.119,31.0701,31.1109,554874.0
2017-03-14 13:30:00,38.11,38.13,38.08,38.09,451506.0,31.1027,31.119,31.0782,31.0864,451506.0
2017-03-14 14:00:00,38.09,38.11,38.05,38.09,493618.0,31.0864,31.1027,31.0538,31.0864,493618.0
2017-03-14 14:30:00,38.09,38.13,38.08,38.11,453463.0,31.0864,31.119,31.0782,31.1027,453463.0
2017-03-14 15:00:00,38.11,38.13,38.1,38.13,206426.0,31.1027,31.119,31.0946,31.119,206426.0
2017-03-14 15:30:00,38.13,38.14,38.09,38.13,1412891.0,31.119,31.1272,31.0864,31.119,1412891.0
2017-03-15 09:30:00,38.24,38.25,38.19,38.23,1633555.0,31.2088,31.217,31.168,31.2007,1633555.0
2017-03-15 10:00:00,38.23,38.27,38.2,38.26,680685.0,31.2007,31.2333,31.1762,31.2251,680685.0
2017-03-15 10:30:00,38.27,38.35,38.25,38.34,2889188.0,31.2333,31.2986,31.217,31.2904,2889188.0
2017-03-15 11:00:00,38.35,38.36,38.32,38.33,847337.0,31.2986,31.3068,31.2741,31.2823,847337.0
2017-03-15 11:30:00,38.33,38.35,38.32,38.34,408351.0,31.2823,31.2986,31.2741,31.2904,408351.0
2017-03-15 12:00:00,38.34,38.36,38.33,38.33,421422.0,31.2904,31.3068,31.2823,31.2823,421422.0
2017-03-15 12:30:00,38.34,38.43,38.33,38.42,625061.0,31.2904,31.3639,31.2823,31.3557,625061.0
2017-03-15 13:00:00,38.42,38.44,38.37,38.38,639561.0,31.3557,31.372,31.3149,31.3231,639561.0
2017-03-15 13:30:00,38.37,38.4,38.32,38.35,907149.0,31.3149,31.3394,31.2741,31.2986,907149.0
2017-03-15 14:00:00,38.38,38.84,38.38,38.71,4970025.0,31.3231,31.6985,31.3231,31.5924,4970025.0
2017-03-15 14:30:00,38.7,38.91,38.57,38.8,3948300.0,31.5842,31.7556,31.4781,31.6659,3948300.0
2017-03-15 15:00:00,38.8,38.94,38.77,38.93,3165782.0,31.6659,31.7801,31.6414,31.7719,3165782.0
2017-03-15 15:30:00,38.94,38.97,38.76,38.79,6027292.0,31.7801,31.8046,31.6332,31.6577,6027292.0
2017-03-16 09:30:00,39.32,39.35,39.28,39.32,3388015.0,32.0902,32.1147,32.0576,32.0902,3388015.0
2017-03-16 10:00:00,39.32,39.35,39.25,39.32,2466034.0,32.0902,32.1147,32.0331,32.0902,2466034.0
2017-03-16 10:30:00,39.32,39.34,39.28,39.33,1649388.0,32.0902,32.1066,32.0576,32.0984,1649388.0
2017-03-16 11:00:00,39.33,39.34,39.28,39.32,1493213.0,32.0984,32.1066,32.0576,32.0902,1493213.0
2017-03-16 11:30:00,39.32,39.35,39.28,39.34,979703.0,32.0902,32.1147,32.0576,32.1066,979703.0
2017-03-16 12:00:00,39.34,39.36,39.29,39.35,1113138.0,32.1066,32.1229,32.0658,32.1147,1113138.0
2017-03-16 12:30:00,39.35,39.38,39.33,39.38,1219008.0,32.1147,32.1392,32.0984,32.1392,1219008.0
2017-03-16 13:00:00,39.37,39.38,39.33,39.33,671446.0,32.131,32.1392,32.0984,32.0984,671446.0
2017-03-16 13:30:00,39.34,39.36,39.28,39.34,1007557.0,32.1066,32.1229,32.0576,32.1066,1007557.0
2017-03-16 14:00:00,39.33,39.39,39.33,39.36,626479.0,32.0984,32.1474,32.0984,32.1229,626479.0
2017-03-16 14:30:00,39.35,39.4,39.28,39.29,1403181.0,32.1147,32.1555,32.0576,32.0658,1403181.0
2017-03-16 15:00:00,39.28,39.34,39.24,39.31,1501319.0,32.0576,32.1066,32.0249,32.0821,1501319.0
2017-03-16 15:30:00,39.32,39.34,39.26,39.32,2898165.0,32.0902,32.1066,32.0413,32.0902,2898165.0
2017-03-17 09:30:00,39.26,39.26,39.13,39.16,1953359.0,32.0413,32.0413,31.9352,31.9597,1953359.0
2017-03-17 10:00:00,39.16,39.19,39.12,39.16,784716.0,31.9597,31.9841,31.927,31.9597,784716.0
2017-03-17 10:30:00,39.16,39.17,39.09,39.12,927647.0,31.9597,31.9678,31.9025,31.927,927647.0
2017-03-17 11:00:00,39.11,39.12,39.07,39.11,843790.0,31.9189,31.927,31.8862,31.9189,843790.0
2017-03-17 11:30:00,39.11,39.12,39.08,39.12,973136.0,31.9189,31.927,31.8944,31.927,973136.0
2017-03-17 12:00:00,39.12,39.17,39.11,39.16,787203.0,31.927,31.9678,31.9189,31.9597,787203.0
2017-03-17 12:30:00,39.16,39.2,39.15,39.19,779261.0,31.9597,31.9923,31.9515,31.9841,779261.0
2017-03-17 13:00:00,39.18,39.22,39.17,39.19,552597.0,31.976,32.0086,31.9678,31.9841,552597.0
2017-03-17 13:30:00,39.19,39.21,39.18,39.18,429087.0,31.9841,32.0005,31.976,31.976,429087.0
2017-03-17 14:00:00,39.18,39.24,39.18,39.2,493949.0,31.976,32.0249,31.976,31.9923,493949.0
2017-03-17 14:30:00,39.2,39.23,39.17,39.17,367308.0,31.9923,32.0168,31.9678,31.9678,367308.0
2017-03-17 15:00:00,39.17,39.19,39.11,39.13,1071839.0,31.9678,31.9841,31.9189,31.9352,1071839.0
2017-03-17 15:30:00,39.13,39.17,39.12,39.14,1763488.0,31.9352,31.9678,31.927,31.9433,1763488.0
2017-03-20 09:30:00,39.52,39.58,39.47,39.57,2045820.0,32.2535,32.3024,32.2127,32.2943,2045820.0
2017-03-20 10:00:00,39.57,39.63,39.56,39.62,1226956.0,32.2943,32.3432,32.2861,32.3351,1226956.0
2017-03-20 10:30:00,39.62,39.65,39.55,39.65,3612652.0,32.3351,32.3596,32.2779,32.3596,3612652.0
2017-03-20 11:00:00,39.64,39.68,39.62,39.62,824794.0,32.3514,32.384,32.3351,32.3351,824794.0
2017-03-20 11:30:00,39.62,39.67,39.62,39.66,826167.0,32.3351,32.3759,32.3351,32.3677,826167.0
2017-03-20 12:00:00,39.66,39.68,39.64,39.66,1027435.0,32.3677,32.384,32.3514,32.3677,1027435.0
2017-03-20 12:30:00,39.66,39.67,39.61,39.65,690199.0,32.3677,32.3759,32.3269,32.3596,690199.0
2017-03-20 13:00:00,39.65,39.65,39.62,39.65,285609.0,32.3596,32.3596,32.3351,32.3596,285609.0
2017-03-20 13:30:00,39.65,39.68,39.59,39.59,785635.0,32.3596,32.384,32.3106,32.3106,785635.0
2017-03-20 14:00:00,39.6,39.67,39.59,39.66,382971.0,32.3188,32.3759,32.3106,32.3677,382971.0
2017-03-20 14:30:00,39.66,39.67,39.6,39.63,541675.0,32.3677,32.3759,32.3188,32.3432,541675.0
2017-03-20 15:00:00,39.63,39.68,39.62,39.66,598154.0,32.3432,32.384,32.3351,32.3677,598154.0
2017-03-20 15:30:00,39.66,39.68,39.61,39.62,2437596.0,32.3677,32.384,32.3269,32.3351,2437596.0
2017-03-21 09:30:00,39.82,39.85,39.77,39.8,1707722.0,32.4983,32.5228,32.4575,32.482,1707722.0
2017-03-21 10:00:00,39.79,39.8,39.66,39.67,1756930.0,32.4738,32.482,32.3677,32.3759,1756930.0
2017-03-21 10:30:00,39.67,39.69,39.53,39.53,1827996.0,32.3759,32.3922,32.2616,32.2616,1827996.0
2017-03-21 11:00:00,39.54,39.55,39.33,39.36,2482491.0,32.2698,32.2779,32.0984,32.1229,2482491.0
2017-03-21 11:30:00,39.36,39.41,39.22,39.41,2702264.0,32.1229,32.1637,32.0086,32.1637,2702264.0
2017-03-21 12:00:00,39.41,39.43,39.22,39.26,4214028.0,32.1637,32.18,32.0086,32.0413,4214028.0
2017-03-21 12:30:00,39.25,39.28,39.16,39.24,916418.0,32.0331,32.0576,31.9597,32.0249,916418.0
2017-03-21 13:00:00,39.24,39.26,39.11,39.13,1282202.0,32.0249,32.0413,31.9189,31.9352,1282202.0
2017-03-21 13:30:00,39.14,39.19,39.09,39.1,1113053.0,31.9433,31.9841,31.9025,31.9107,1113053.0
2017-03-21 14:00:00,39.1,39.24,39.07,39.18,655410.0,31.9107,32.0249,31.8862,31.976,655410.0
2017-03-21 14:30:00,39.19,39.27,39.18,39.2,971584.0,31.9841,32.0494,31.976,31.9923,971584.0
2017-03-21 15:00:00,39.2,39.26,39.17,39.26,805494.0,31.9923,32.0413,31.9678,32.0413,805494.0
2017-03-21 15:30:00,39.26,39.26,39.14,39.18,3794762.0,32.0413,32.0413,31.9433,31.976,3794762.0
2017-03-22 09:30:00,38.96,39.11,38.96,39.02,3350057.0,31.7964,31.9189,31.7964,31.8454,3350057.0
2017-03-22 10:00:00,39.02,39.06,38.99,39.0,1068469.0,31.8454,31.878,31.8209,31.8291,1068469.0
2017-03-22 10:30:00,39.0,39.17,38.98,39.17,2877673.0,31.8291,31.9678,31.8128,31.9678,2877673.0
2017-03-22 11:00:00,39.16,39.36,39.15,39.34,2399633.0,31.9597,32.1229,31.9515,32.1066,2399633.0
2017-03-22 11:30:00,39.35,39.37,39.32,39.36,1125614.0,32.1147,32.131,32.0902,32.1229,1125614.0
2017-03-22 12:00:00,39.35,39.45,39.32,39.32,2159875.0,32.1147,32.1963,32.0902,32.0902,2159875.0
2017-03-22 12:30:00,39.32,39.35,39.25,39.27,701075.0,32.0902,32.1147,32.0331,32.0494,701075.0
2017-03-22 13:00:00,39.27,39.3,39.22,39.3,573787.0,32.0494,32.0739,32.0086,32.0739,573787.0
2017-03-22 13:30:00,39.3,39.34,39.24,39.25,503716.0,32.0739,32.1066,32.0249,32.0331,503716.0
2017-03-22 14:00:00,39.25,39.31,39.24,39.26,366503.0,32.0331,32.0821,32.0249,32.0413,366503.0
2017-03-22 14:30:00,39.27,39.32,39.26,39.29,263187.0,32.0494,32.0902,32.0413,32.0658,263187.0
2017-03-22 15:00:00,39.29,39.39,39.28,39.35,600684.0,32.0658,32.1474,32.0576,32.1147,600684.0
2017-03-22 15:30:00,39.35,39.36,39.3,39.3,1673752.0,32.1147,32.1229,32.0739,32.0739,1673752.0
2017-03-23 09:30:00,39.06,39.15,39.03,39.09,1511937.0,31.878,31.9515,31.8536,31.9025,1511937.0
2017-03-23 10:00:00,39.09,39.13,39.06,39.09,900999.0,31.9025,31.9352,31.878,31.9025,900999.0
2017-03-23 10:30:00,39.09,39.21,39.08,39.18,614814.0,31.9025,32.0005,31.8944,31.976,614814.0
2017-03-23 11:00:00,39.19,39.28,39.18,39.25,1067258.0,31.9841,32.0576,31.976,32.0331,1067258.0
2017-03-23 11:30:00,39.25,39.27,39.2,39.23,553878.0,32.0331,32.0494,31.9923,32.0168,553878.0
2017-03-23 12:00:00,39.23,39.28,39.22,39.26,269197.0,32.0168,32.0576,32.0086,32.0413,269197.0
2017-03-23 12:30:00,39.27,39.31,39.25,39.31,416548.0,32.0494,32.0821,32.0331,32.0821,416548.0
2017-03-23 13:00:00,39.3,39.31,39.2,39.2,619144.0,32.0739,32.0821,31.9923,31.9923,619144.0
2017-03-23 13:30:00,39.21,39.3,39.2,39.29,470861.0,32.0005,32.0739,31.9923,32.0658,470861.0
2017-03-23 14:00:00,39.28,39.31,39.28,39.29,345316.0,32.0576,32.0821,32.0576,32.0658,345316.0
2017-03-23 14:30:00,39.29,39.37,39.27,39.33,422657.0,32.0658,32.131,32.0494,32.0984,422657.0
2017-03-23 15:00:00,39.31,39.34,39.21,39.21,848116.0,32.0821,32.1066,32.0005,32.0005,848116.0
2017-03-23 15:30:00,39.22,39.28,39.17,39.26,1606616.0,32.0086,32.0576,31.9678,32.0413,1606616.0
2017-03-24 09:30:00,39.16,39.2,39.13,39.17,680130.0,31.9597,31.9923,31.9352,31.9678,680130.0
2017-03-24 10:00:00,39.17,39.21,39.16,39.2,638526.0,31.9678,32.0005,31.9597,31.9923,638526.0
2017-03-24 10:30:00,39.19,39.24,39.17,39.23,700337.0,31.9841,32.0249,31.9678,32.0168,700337.0
2017-03-24 11:00:00,39.23,39.25,39.18,39.18,586014.0,32.0168,32.0331,31.976,31.976,586014.0
2017-03-24 11:30:00,39.19,39.31,39.18,39.28,540875.0,31.9841,32.0821,31.976,32.0576,540875.0
2017-03-24 12:00:00,39.28,39.29,39.2,39.27,736119.0,32.0576,32.0658,31.9923,32.0494,736119.0
2017-03-24 12:30:00,39.28,39.29,39.23,39.27,425346.0,32.0576,32.0658,32.0168,32.0494,425346.0
2017-03-24 13:00:00,39.27,39.3,39.22,39.27,355618.0,32.0494,32.0739,32.0086,32.0494,355618.0
2017-03-24 13:30:00,39.26,39.28,39.18,39.2,305735.0,32.0413,32.0576,31.976,31.9923,305735.0
2017-03-24 14:00:00,39.2,39.25,39.18,39.23,336390.0,31.9923,32.0331,31.976,32.0168,336390.0
2017-03-24 14:30:00,39.23,39.24,39.17,39.19,486553.0,32.0168,32.0249,31.9678,31.9841,486553.0
2017-03-24 15:00:00,39.2,39.21,39.13,39.19,790926.0,31.9923,32.0005,31.9352,31.9841,790926.0
2017-03-24 15:30:00,39.19,39.31,39.16,39.25,1974447.0,31.9841,32.0821,31.9597,32.0331,1974447.0
2017-03-27 09:30:00,38.77,38.83,38.69,38.79,2373830.0,31.6414,31.6903,31.5761,31.6577,2373830.0
2017-03-27 10:00:00,38.78,38.82,38.76,38.79,684224.0,31.6495,31.6822,31.6332,31.6577,684224.0
2017-03-27 10:30:00,38.79,38.91,38.78,38.9,1144392.0,31.6577,31.7556,31.6495,31.7475,1144392.0
2017-03-27 11:00:00,38.9,38.96,38.88,38.96,992826.0,31.7475,31.7964,31.7311,31.7964,992826.0
2017-03-27 11:30:00,38.96,39.0,38.95,39.0,1287073.0,31.7964,31.8291,31.7883,31.8291,1287073.0
2017-03-27 12:00:00,39.0,39.02,38.96,38.98,306800.0,31.8291,31.8454,31.7964,31.8128,306800.0
2017-03-27 12:30:00,38.98,39.01,38.95,38.99,326048.0,31.8128,31.8372,31.7883,31.8209,326048.0
2017-03-27 13:00:00,38.99,39.02,38.97,39.01,640581.0,31.8209,31.8454,31.8046,31.8372,640581.0
2017-03-27 13:30:00,39.0,39.01,38.94,38.96,383272.0,31.8291,31.8372,31.7801,31.7964,383272.0
2017-03-27 14:00:00,38.96,39.01,38.92,38.97,329068.0,31.7964,31.8372,31.7638,31.8046,329068.0
2017-03-27 14:30:00,38.97,39.04,38.95,39.02,379756.0,31.8046,31.8617,31.7883,31.8454,379756.0
2017-03-27 15:00:00,39.02,39.06,39.02,39.04,587251.0,31.8454,31.878,31.8454,31.8617,587251.0
2017-03-27 15:30:00,39.05,39.1,39.02,39.05,2222621.0,31.8699,31.9107,31.8454,31.8699,2222621.0
2017-03-28 09:30:00,38.99,39.04,38.95,38.97,1366605.0,31.8209,31.8617,31.7883,31.8046,1366605.0
2017-03-28 10:00:00,38.97,39.09,38.97,39.04,2330005.0,31.8046,31.9025,31.8046,31.8617,2330005.0
2017-03-28 10:30:00,39.04,39.12,39.03,39.12,902843.0,31.8617,31.927,31.8536,31.927,902843.0
2017-03-28 11:00:00,39.12,39.2,39.11,39.18,664436.0,31.927,31.9923,31.9189,31.976,664436.0
2017-03-28 11:30:00,39.19,39.34,39.19,39.28,1564401.0,31.9841,32.1066,31.9841,32.0576,1564401.0
2017-03-28 12:00:00,39.27,39.31,39.25,39.27,499820.0,32.0494,32.0821,32.0331,32.0494,499820.0
2017-03-28 12:30:00,39.27,39.28,39.25,39.28,220979.0,32.0494,32.0576,32.0331,32.0576,220979.0
2017-03-28 13:00:00,39.28,39.32,39.27,39.3,379844.0,32.0576,32.0902,32.0494,32.0739,379844.0
2017-03-28 13:30:00,39.3,39.31,39.27,39.29,429615.0,32.0739,32.0821,32.0494,32.0658,429615.0
2017-03-28 14:00:00,39.29,39.3,39.25,39.29,416414.0,32.0658,32.0739,32.0331,32.0658,416414.0
2017-03-28 14:30:00,39.3,39.3,39.25,39.27,345007.0,32.0739,32.0739,32.0331,32.0494,345007.0
2017-03-28 15:00:00,39.26,39.28,39.23,39.28,380790.0,32.0413,32.0576,32.0168,32.0576,380790.0
2017-03-28 15:30:00,39.27,39.29,39.21,39.22,1952326.0,32.0494,32.0658,32.0005,32.0086,1952326.0
2017-03-29 09:30:00,39.01,39.03,38.94,39.02,1171486.0,31.8372,31.8536,31.7801,31.8454,1171486.0
2017-03-29 10:00:00,39.02,39.04,39.0,39.03,853542.0,31.8454,31.8617,31.8291,31.8536,853542.0
2017-03-29 10:30:00,39.04,39.14,39.04,39.13,1510502.0,31.8617,31.9433,31.8617,31.9352,1510502.0
2017-03-29 11:00:00,39.12,39.13,39.07,39.07,1220262.0,31.927,31.9352,31.8862,31.8862,1220262.0
2017-03-29 11:30:00,39.08,39.09,39.02,39.02,756598.0,31.8944,31.9025,31.8454,31.8454,756598.0
2017-03-29 12:00:00,39.02,39.07,39.02,39.04,341181.0,31.8454,31.8862,31.8454,31.8617,341181.0
2017-03-29 12:30:00,39.04,39.05,38.99,39.02,532668.0,31.8617,31.8699,31.8209,31.8454,532668.0
2017-03-29 13:00:00,39.02,39.08,39.02,39.07,167914.0,31.8454,31.8944,31.8454,31.8862,167914.0
2017-03-29 13:30:00,39.08,39.11,39.06,39.1,215467.0,31.8944,31.9189,31.878,31.9107,215467.0
2017-03-29 14:00:00,39.1,39.13,39.07,39.12,138341.0,31.9107,31.9352,31.8862,31.927,138341.0
2017-03-29 14:30:00,39.12,39.13,39.09,39.12,269876.0,31.927,31.9352,31.9025,31.927,269876.0
2017-03-29 15:00:00,39.13,39.14,39.1,39.14,294324.0,31.9352,31.9433,31.9107,31.9433,294324.0
2017-03-29 15:30:00,39.14,39.15,39.08,39.09,1030652.0,31.9433,31.9515,31.8944,31.9025,1030652.0
2017-03-30 09:30:00,38.71,38.74,38.66,38.74,3442747.0,31.5924,31.6169,31.5516,31.6169,3442747.0
2017-03-30 10:00:00,38.73,38.79,38.73,38.77,1214654.0,31.6087,31.6577,31.6087,31.6414,1214654.0
2017-03-30 10:30:00,38.77,38.82,38.74,38.82,1323429.0,31.6414,31.6822,31.6169,31.6822,1323429.0
2017-03-30 11:00:00,38.82,38.85,38.79,38.81,1455811.0,31.6822,31.7067,31.6577,31.674,1455811.0
2017-03-30 11:30:00,38.81,38.83,38.79,38.8,515471.0,31.674,31.6903,31.6577,31.6659,515471.0
2017-03-30 12:00:00,38.79,38.84,38.78,38.81,443449.0,31.6577,31.6985,31.6495,31.674,443449.0
2017-03-30 12:30:00,38.81,38.82,38.75,38.77,353632.0,31.674,31.6822,31.625,31.6414,353632.0
2017-03-30 13:00:00,38.77,38.82,38.76,38.8,175542.0,31.6414,31.6822,31.6332,31.6659,175542.0
2017-03-30 13:30:00,38.81,38.87,38.8,38.82,673166.0,31.674,31.723,31.6659,31.6822,673166.0
2017-03-30 14:00:00,38.82,38.85,38.81,38.85,202524.0,31.6822,31.7067,31.674,31.7067,202524.0
2017-03-30 14:30:00,38.84,38.86,38.79,38.81,474027.0,31.6985,31.7148,31.6577,31.674,474027.0
2017-03-30 15:00:00,38.8,38.83,38.79,38.83,367971.0,31.6659,31.6903,31.6577,31.6903,367971.0
2017-03-30 15:30:00,38.83,38.84,38.79,38.8,1201791.0,31.6903,31.6985,31.6577,31.6659,1201791.0
2017-03-31 09:30:00,38.52,38.52,38.46,38.51,2445233.0,31.4373,31.4373,31.3884,31.4292,2445233.0
2017-03-31 10:00:00,38.51,38.56,38.49,38.51,1440615.0,31.4292,31.47,31.4129,31.4292,1440615.0
2017-03-31 10:30:00,38.51,38.56,38.51,38.53,394828.0,31.4292,31.47,31.4292,31.4455,394828.0
2017-03-31 11:00:00,38.52,38.57,38.51,38.53,544098.0,31.4373,31.4781,31.4292,31.4455,544098.0
2017-03-31 11:30:00,38.54,38.56,38.51,38.54,625273.0,31.4537,31.47,31.4292,31.4537,625273.0
2017-03-31 12:00:00,38.54,38.59,38.52,38.58,409786.0,31.4537,31.4945,31.4373,31.4863,409786.0
2017-03-31 12:30:00,38.58,38.59,38.55,38.57,308087.0,31.4863,31.4945,31.4618,31.4781,308087.0
2017-03-31 13:00:00,38.57,38.61,38.55,38.59,579680.0,31.4781,31.5108,31.4618,31.4945,579680.0
2017-03-31 13:30:00,38.58,38.6,38.54,38.55,332048.0,31.4863,31.5026,31.4537,31.4618,332048.0
2017-03-31 14:00:00,38.54,38.56,38.51,38.52,474238.0,31.4537,31.47,31.4292,31.4373,474238.0
2017-03-31 14:30:00,38.52,38.54,38.5,38.51,606654.0,31.4373,31.4537,31.421,31.4292,606654.0
2017-03-31 15:00:00,38.51,38.54,38.5,38.52,356548.0,31.4292,31.4537,31.421,31.4373,356548.0
2017-03-31 15:30:00,38.52,38.57,38.47,38.48,2730376.0,31.4373,31.4781,31.3965,31.4047,2730376.0
2017-04-03 09:30:00,38.66,38.71,38.64,38.66,1242906.0,31.5516,31.5924,31.5353,31.5516,1242906.0
2017-04-03 10:00:00,38.66,38.72,38.58,38.7,1026971.0,31.5516,31.6006,31.4863,31.5842,1026971.0
2017-04-03 10:30:00,38.7,38.72,38.57,38.58,3372314.0,31.5842,31.6006,31.4781,31.4863,3372314.0
2017-04-03 11:00:00,38.58,38.62,38.53,38.59,1086068.0,31.4863,31.5189,31.4455,31.4945,1086068.0
2017-04-03 11:30:00,38.6,38.62,38.48,38.51,1775435.0,31.5026,31.5189,31.4047,31.4292,1775435.0
2017-04-03 12:00:00,38.51,38.57,38.47,38.57,953877.0,31.4292,31.4781,31.3965,31.4781,953877.0
2017-04-03 12:30:00,38.56,38.6,38.55,38.6,615643.0,31.47,31.5026,31.4618,31.5026,615643.0
2017-04-03 13:00:00,38.6,38.63,38.58,38.62,566774.0,31.5026,31.5271,31.4863,31.5189,566774.0
2017-04-03 13:30:00,38.62,38.65,38.58,38.63,1065560.0,31.5189,31.5434,31.4863,31.5271,1065560.0
2017-04-03 14:00:00,38.63,38.65,38.6,38.64,301994.0,31.5271,31.5434,31.5026,31.5353,301994.0
2017-04-03 14:30:00,38.65,38.72,38.63,38.7,724048.0,31.5434,31.6006,31.5271,31.5842,724048.0
2017-04-03 15:00:00,38.7,38.76,38.67,38.73,1032995.0,31.5842,31.6332,31.5598,31.6087,1032995.0
2017-04-03 15:30:00,38.73,38.76,38.7,38.74,2654147.0,31.6087,31.6332,31.5842,31.6169,2654147.0
2017-04-04 09:30:00,38.77,38.83,38.72,38.81,1344826.0,31.6414,31.6903,31.6006,31.674,1344826.0
2017-04-04 10:00:00,38.81,38.82,38.69,38.77,650562.0,31.674,31.6822,31.5761,31.6414,650562.0
2017-04-04 10:30:00,38.77,38.85,38.77,38.82,528867.0,31.6414,31.7067,31.6414,31.6822,528867.0
2017-04-04 11:00:00,38.82,38.96,38.81,38.93,991665.0,31.6822,31.7964,31.674,31.7719,991665.0
2017-04-04 11:30:00,38.93,38.94,38.89,38.9,718723.0,31.7719,31.7801,31.7393,31.7475,718723.0
2017-04-04 12:00:00,38.9,38.94,38.87,38.9,352171.0,31.7475,31.7801,31.723,31.7475,352171.0
2017-04-04 12:30:00,38.9,38.92,38.86,38.87,382817.0,31.7475,31.7638,31.7148,31.723,382817.0
2017-04-04 13:00:00,38.86,38.91,38.84,38.87,428076.0,31.7148,31.7556,31.6985,31.723,428076.0
2017-04-04 13:30:00,38.86,38.9,38.85,38.9,410095.0,31.7148,31.7475,31.7067,31.7475,410095.0
2017-04-04 14:00:00,38.9,38.93,38.88,38.92,228156.0,31.7475,31.7719,31.7311,31.7638,228156.0
2017-04-04 14:30:00,38.92,38.92,38.86,38.86,582827.0,31.7638,31.7638,31.7148,31.7148,582827.0
2017-04-04 15:00:00,38.86,38.88,38.84,38.84,383775.0,31.7148,31.7311,31.6985,31.6985,383775.0
2017-04-04 15:30:00,38.84,38.88,38.82,38.82,1782290.0,31.6985,31.7311,31.6822,31.6822,1782290.0
2017-04-05 09:30:00,38.99,39.06,38.97,39.05,1845821.0,31.8209,31.878,31.8046,31.8699,1845821.0
2017-04-05 10:00:00,39.05,39.11,39.03,39.07,1853633.0,31.8699,31.9189,31.8536,31.8862,1853633.0
2017-04-05 10:30:00,39.06,39.06,39.01,39.04,658436.0,31.878,31.878,31.8372,31.8617,658436.0
2017-04-05 11:00:00,39.04,39.06,38.94,38.94,994462.0,31.8617,31.878,31.7801,31.7801,994462.0
2017-04-05 11:30:00,38.95,39.01,38.94,38.98,793089.0,31.7883,31.8372,31.7801,31.8128,793089.0
2017-04-05 12:00:00,38.98,39.01,38.96,38.96,335481.0,31.8128,31.8372,31.7964,31.7964,335481.0
2017-04-05 12:30:00,38.96,39.0,38.96,38.98,294955.0,31.7964,31.8291,31.7964,31.8128,294955.0
2017-04-05 13:00:00,38.98,39.02,38.96,38.97,559196.0,31.8128,31.8454,31.7964,31.8046,559196.0
2017-04-05 13:30:00,38.96,39.0,38.94,39.0,304363.0,31.7964,31.8291,31.7801,31.8291,304363.0
2017-04-05 14:00:00,38.99,39.01,38.9,38.99,1086941.0,31.8209,31.8372,31.7475,31.8209,1086941.0
2017-04-05 14:30:00,38.99,39.01,38.88,38.91,756247.0,31.8209,31.8372,31.7311,31.7556,756247.0
2017-04-05 15:00:00,38.91,38.95,38.82,38.86,1091381.0,31.7556,31.7883,31.6822,31.7148,1091381.0
2017-04-05 15:30:00,38.86,38.95,38.79,38.89,3021086.0,31.7148,31.7883,31.6577,31.7393,3021086.0
2017-04-06 09:30:00,38.77,38.78,38.67,38.75,1728100.0,31.6414,31.6495,31.5598,31.625,1728100.0
2017-04-06 10:00:00,38.75,38.77,38.68,38.76,1070498.0,31.625,31.6414,31.5679,31.6332,1070498.0
2017-04-06 10:30:00,38.76,38.78,38.69,38.72,761301.0,31.6332,31.6495,31.5761,31.6006,761301.0
2017-04-06 11:00:00,38.73,38.78,38.72,38.75,482544.0,31.6087,31.6495,31.6006,31.625,482544.0
2017-04-06 11:30:00,38.75,38.76,38.67,38.73,603573.0,31.625,31.6332,31.5598,31.6087,603573.0
2017-04-06 12:00:00,38.73,38.75,38.72,38.73,219928.0,31.6087,31.625,31.6006,31.6087,219928.0
2017-04-06 12:30:00,38.73,38.73,38.67,38.7,367527.0,31.6087,31.6087,31.5598,31.5842,367527.0
2017-04-06 13:00:00,38.7,38.76,38.69,38.75,315018.0,31.5842,31.6332,31.5761,31.625,315018.0
2017-04-06 13:30:00,38.75,38.77,38.72,38.73,304233.0,31.625,31.6414,31.6006,31.6087,304233.0
2017-04-06 14:00:00,38.73,38.74,38.66,38.67,351887.0,31.6087,31.6169,31.5516,31.5598,351887.0
2017-04-06 14:30:00,38.67,38.69,38.62,38.64,571943.0,31.5598,31.5761,31.5189,31.5353,571943.0
2017-04-06 15:00:00,38.64,38.7,38.62,38.68,566704.0,31.5353,31.5842,31.5189,31.5679,566704.0
2017-04-06 15:30:00,38.68,38.74,38.65,38.72,1936647.0,31.5679,31.6169,31.5434,31.6006,1936647.0
2017-04-07 09:30:00,38.67,38.83,38.67,38.71,2728033.0,31.5598,31.6903,31.5598,31.5924,2728033.0
2017-04-07 10:00:00,38.71,38.81,38.69,38.8,823828.0,31.5924,31.674,31.5761,31.6659,823828.0
2017-04-07 10:30:00,38.8,38.83,38.76,38.79,488690.0,31.6659,31.6903,31.6332,31.6577,488690.0
2017-04-07 11:00:00,38.79,38.81,38.76,38.8,671429.0,31.6577,31.674,31.6332,31.6659,671429.0
2017-04-07 11:30:00,38.8,38.86,38.79,38.85,696118.0,31.6659,31.7148,31.6577,31.7067,696118.0
2017-04-07 12:00:00,38.85,38.88,38.83,38.83,416127.0,31.7067,31.7311,31.6903,31.6903,416127.0
2017-04-07 12:30:00,38.84,38.86,38.82,38.83,504562.0,31.6985,31.7148,31.6822,31.6903,504562.0
2017-04-07 13:00:00,38.83,38.86,38.78,38.85,470719.0,31.6903,31.7148,31.6495,31.7067,470719.0
2017-04-07 13:30:00,38.86,38.88,38.8,38.81,443543.0,31.7148,31.7311,31.6659,31.674,443543.0
2017-04-07 14:00:00,38.81,38.85,38.81,38.81,266958.0,31.674,31.7067,31.674,31.674,266958.0
2017-04-07 14:30:00,38.81,38.83,38.77,38.77,556146.0,31.674,31.6903,31.6414,31.6414,556146.0
2017-04-07 15:00:00,38.77,38.81,38.77,38.77,690804.0,31.6414,31.674,31.6414,31.6414,690804.0
2017-04-07 15:30:00,38.77,38.78,38.72,38.74,1946531.0,31.6414,31.6495,31.6006,31.6169,1946531.0
2017-04-10 09:30:00,38.51,38.52,38.45,38.51,1337483.0,31.4292,31.4373,31.3802,31.4292,1337483.0
2017-04-10 10:00:00,38.51,38.55,38.5,38.5,1962814.0,31.4292,31.4618,31.421,31.421,1962814.0
2017-04-10 10:30:00,38.51,38.55,38.49,38.5,554661.0,31.4292,31.4618,31.4129,31.421,554661.0
2017-04-10 11:00:00,38.5,38.54,38.48,38.54,633847.0,31.421,31.4537,31.4047,31.4537,633847.0
2017-04-10 11:30:00,38.54,38.54,38.46,38.48,1373289.0,31.4537,31.4537,31.3884,31.4047,1373289.0
2017-04-10 12:00:00,38.47,38.48,38.43,38.45,720397.0,31.3965,31.4047,31.3639,31.3802,720397.0
2017-04-10 12:30:00,38.45,38.56,38.44,38.55,278584.0,31.3802,31.47,31.372,31.4618,278584.0
2017-04-10 13:00:00,38.54,38.57,38.53,38.54,340145.0,31.4537,31.4781,31.4455,31.4537,340145.0
2017-04-10 13:30:00,38.55,38.59,38.53,38.55,246998.0,31.4618,31.4945,31.4455,31.4618,246998.0
2017-04-10 14:00:00,38.55,38.57,38.5,38.54,303774.0,31.4618,31.4781,31.421,31.4537,303774.0
2017-04-10 14:30:00,38.54,38.57,38.51,38.56,326584.0,31.4537,31.4781,31.4292,31.47,326584.0
2017-04-10 15:00:00,38.57,38.58,38.51,38.54,518981.0,31.4781,31.4863,31.4292,31.4537,518981.0
2017-04-10 15:30:00,38.54,38.55,38.51,38.52,1447412.0,31.4537,31.4618,31.4292,31.4373,1447412.0
2017-04-11 09:30:00,38.33,38.38,38.24,38.29,1666237.0,31.2823,31.3231,31.2088,31.2496,1666237.0
2017-04-11 10:00:00,38.3,38.33,38.2,38.21,1113222.0,31.2578,31.2823,31.1762,31.1843,1113222.0
2017-04-11 10:30:00,38.21,38.21,38.1,38.15,1279624.0,31.1843,31.1843,31.0946,31.1354,1279624.0
2017-04-11 11:00:00,38.14,38.18,38.12,38.15,1156394.0,31.1272,31.1599,31.1109,31.1354,1156394.0
2017-04-11 11:30:00,38.15,38.21,38.13,38.21,612446.0,31.1354,31.1843,31.119,31.1843,612446.0
2017-04-11 12:00:00,38.2,38.31,38.17,38.31,544613.0,31.1762,31.2659,31.1517,31.2659,544613.0
2017-04-11 12:30:00,38.31,38.32,38.27,38.3,259293.0,31.2659,31.2741,31.2333,31.2578,259293.0
2017-04-11 13:00:00,38.31,38.35,38.29,38.3,355915.0,31.2659,31.2986,31.2496,31.2578,355915.0
2017-04-11 13:30:00,38.3,38.33,38.25,38.28,251186.0,31.2578,31.2823,31.217,31.2415,251186.0
2017-04-11 14:00:00,38.28,38.31,38.23,38.27,404144.0,31.2415,31.2659,31.2007,31.2333,404144.0
2017-04-11 14:30:00,38.26,38.33,38.26,38.3,266860.0,31.2251,31.2823,31.2251,31.2578,266860.0
2017-04-11 15:00:00,38.3,38.3,38.22,38.26,524902.0,31.2578,31.2578,31.1925,31.2251,524902.0
2017-04-11 15:30:00,38.26,38.33,38.25,38.33,2483792.0,31.2251,31.2823,31.217,31.2823,2483792.0
2017-04-12 09:30:00,38.46,38.47,38.33,38.39,2761841.0,31.3884,31.3965,31.2823,31.3312,2761841.0
2017-04-12 10:00:00,38.39,38.41,38.32,38.34,1227037.0,31.3312,31.3476,31.2741,31.2904,1227037.0
2017-04-12 10:30:00,38.35,38.38,38.32,38.35,638478.0,31.2986,31.3231,31.2741,31.2986,638478.0
2017-04-12 11:00:00,38.35,38.39,38.33,38.34,717206.0,31.2986,31.3312,31.2823,31.2904,717206.0
2017-04-12 11:30:00,38.34,38.35,38.25,38.29,458998.0,31.2904,31.2986,31.217,31.2496,458998.0
2017-04-12 12:00:00,38.29,38.32,38.28,38.28,424382.0,31.2496,31.2741,31.2415,31.2415,424382.0
2017-04-12 12:30:00,38.28,38.33,38.27,38.28,302442.0,31.2415,31.2823,31.2333,31.2415,302442.0
2017-04-12 13:00:00,38.28,38.33,38.28,38.3,342358.0,31.2415,31.2823,31.2415,31.2578,342358.0
2017-04-12 13:30:00,38.3,38.39,38.28,38.39,353968.0,31.2578,31.3312,31.2415,31.3312,353968.0
2017-04-12 14:00:00,38.39,38.39,38.35,38.37,201187.0,31.3312,31.3312,31.2986,31.3149,201187.0
2017-04-12 14:30:00,38.37,38.38,38.28,38.32,356504.0,31.3149,31.3231,31.2415,31.2741,356504.0
2017-04-12 15:00:00,38.32,38.37,38.29,38.34,776817.0,31.2741,31.3149,31.2496,31.2904,776817.0
2017-04-12 15:30:00,38.34,38.4,38.29,38.39,1435059.0,31.2904,31.3394,31.2496,31.3312,1435059.0
2017-04-13 09:30:00,38.49,38.59,38.46,38.57,1262511.0,31.4129,31.4945,31.3884,31.4781,1262511.0
2017-04-13 10:00:00,38.57,38.61,38.51,38.52,1560289.0,31.4781,31.5108,31.4292,31.4373,1560289.0
2017-04-13 10:30:00,38.52,38.59,38.52,38.57,329441.0,31.4373,31.4945,31.4373,31.4781,329441.0
2017-04-13 11:00:00,38.58,38.61,38.53,38.57,535519.0,31.4863,31.5108,31.4455,31.4781,535519.0
2017-04-13 11:30:00,38.57,38.57,38.54,38.56,404729.0,31.4781,31.4781,31.4537,31.47,404729.0
2017-04-13 12:00:00,38.55,38.55,38.47,38.48,346524.0,31.4618,31.4618,31.3965,31.4047,346524.0
2017-04-13 12:30:00,38.49,38.49,38.41,38.41,1534457.0,31.4129,31.4129,31.3476,31.3476,1534457.0
2017-04-13 13:00:00,38.42,38.43,38.37,38.4,334421.0,31.3557,31.3639,31.3149,31.3394,334421.0
2017-04-13 13:30:00,38.4,38.41,38.34,38.35,191382.0,31.3394,31.3476,31.2904,31.2986,191382.0
2017-04-13 14:00:00,38.35,38.42,38.34,38.41,205241.0,31.2986,31.3557,31.2904,31.3476,205241.0
2017-04-13 14:30:00,38.4,38.43,38.38,38.4,156295.0,31.3394,31.3639,31.3231,31.3394,156295.0
2017-04-13 15:00:00,38.4,38.41,38.32,38.34,306129.0,31.3394,31.3476,31.2741,31.2904,306129.0
2017-04-13 15:30:00,38.34,38.35,38.25,38.27,1736501.0,31.2904,31.2986,31.217,31.2333,1736501.0
2017-04-17 09:30:00,38.29,38.38,38.24,38.27,1311043.0,31.2496,31.3231,31.2088,31.2333,1311043.0
2017-04-17 10:00:00,38.28,38.42,38.27,38.36,827153.0,31.2415,31.3557,31.2333,31.3068,827153.0
2017-04-17 10:30:00,38.36,38.4,38.33,38.39,419647.0,31.3068,31.3394,31.2823,31.3312,419647.0
2017-04-17 11:00:00,38.4,38.46,38.38,38.43,527951.0,31.3394,31.3884,31.3231,31.3639,527951.0
2017-04-17 11:30:00,38.44,38.45,38.39,38.4,657386.0,31.372,31.3802,31.3312,31.3394,657386.0
2017-04-17 12:00:00,38.39,38.46,38.39,38.43,303890.0,31.3312,31.3884,31.3312,31.3639,303890.0
2017-04-17 12:30:00,38.44,38.44,38.42,38.44,243353.0,31.372,31.372,31.3557,31.372,243353.0
2017-04-17 13:00:00,38.44,38.47,38.43,38.46,280118.0,31.372,31.3965,31.3639,31.3884,280118.0
2017-04-17 13:30:00,38.46,38.48,38.44,38.45,244768.0,31.3884,31.4047,31.372,31.3802,244768.0
2017-04-17 14:00:00,38.45,38.47,38.44,38.45,233121.0,31.3802,31.3965,31.372,31.3802,233121.0
2017-04-17 14:30:00,38.46,38.47,38.42,38.44,495667.0,31.3884,31.3965,31.3557,31.372,495667.0
2017-04-17 15:00:00,38.44,38.48,38.41,38.46,748330.0,31.372,31.4047,31.3476,31.3884,748330.0
2017-04-17 15:30:00,38.45,38.49,38.43,38.47,1856254.0,31.3802,31.4129,31.3639,31.3965,1856254.0
2017-04-18 09:30:00,37.79,37.87,37.77,37.87,2782043.0,30.8416,30.9068,30.8252,30.9068,2782043.0
2017-04-18 10:00:00,37.87,37.88,37.77,37.82,1787559.0,30.9068,30.915,30.8252,30.866,1787559.0
2017-04-18 10:30:00,37.82,37.86,37.8,37.86,1102322.0,30.866,30.8987,30.8497,30.8987,1102322.0
2017-04-18 11:00:00,37.86,37.88,37.84,37.84,1096139.0,30.8987,30.915,30.8824,30.8824,1096139.0
2017-04-18 11:30:00,37.84,37.85,37.75,37.75,1077028.0,30.8824,30.8905,30.8089,30.8089,1077028.0
2017-04-18 12:00:00,37.75,37.78,37.72,37.76,493813.0,30.8089,30.8334,30.7844,30.8171,493813.0
2017-04-18 12:30:00,37.76,37.78,37.71,37.73,836968.0,30.8171,30.8334,30.7763,30.7926,836968.0
2017-04-18 13:00:00,37.73,37.73,37.66,37.73,1420852.0,30.7926,30.7926,30.7355,30.7926,1420852.0
2017-04-18 13:30:00,37.73,37.77,37.72,37.76,628707.0,30.7926,30.8252,30.7844,30.8171,628707.0
2017-04-18 14:00:00,37.76,37.8,37.75,37.79,565708.0,30.8171,30.8497,30.8089,30.8416,565708.0
2017-04-18 14:30:00,37.79,37.81,37.75,37.76,420333.0,30.8416,30.8579,30.8089,30.8171,420333.0
2017-04-18 15:00:00,37.76,37.82,37.73,37.8,1786650.0,30.8171,30.866,30.7926,30.8497,1786650.0
2017-04-18 15:30:00,37.8,37.84,37.78,37.8,2509144.0,30.8497,30.8824,30.8334,30.8497,2509144.0
2017-04-19 09:30:00,37.78,37.82,37.75,37.79,1365983.0,30.8334,30.866,30.8089,30.8416,1365983.0
2017-04-19 10:00:00,37.79,37.81,37.77,37.8,723037.0,30.8416,30.8579,30.8252,30.8497,723037.0
2017-04-19 10:30:00,37.79,37.8,37.72,37.75,717134.0,30.8416,30.8497,30.7844,30.8089,717134.0
2017-04-19 11:00:00,37.75,37.83,37.73,37.8,2183027.0,30.8089,30.8742,30.7926,30.8497,2183027.0
2017-04-19 11:30:00,37.8,37.81,37.73,37.73,354861.0,30.8497,30.8579,30.7926,30.7926,354861.0
2017-04-19 12:00:00,37.73,37.74,37.68,37.7,711966.0,30.7926,30.8008,30.7518,30.7681,711966.0
2017-04-19 12:30:00,37.69,37.71,37.66,37.67,559760.0,30.7599,30.7763,30.7355,30.7436,559760.0
2017-04-19 13:00:00,37.67,37.67,37.6,37.62,697149.0,30.7436,30.7436,30.6865,30.7028,697149.0
2017-04-19 13:30:00,37.63,37.65,37.6,37.64,868330.0,30.711,30.7273,30.6865,30.7191,868330.0
2017-04-19 14:00:00,37.64,37.66,37.57,37.61,863514.0,30.7191,30.7355,30.662,30.6947,863514.0
2017-04-19 14:30:00,37.62,37.62,37.54,37.57,632448.0,30.7028,30.7028,30.6375,30.662,632448.0
2017-04-19 15:00:00,37.56,37.58,37.53,37.54,566356.0,30.6538,30.6702,30.6294,30.6375,566356.0
2017-04-19 15:30:00,37.53,37.59,37.51,37.57,2690982.0,30.6294,30.6783,30.613,30.662,2690982.0
2017-04-20 09:30:00,38.01,38.02,37.92,37.93,3793571.0,31.0211,31.0293,30.9477,30.9558,3793571.0
2017-04-20 10:00:00,37.93,38.03,37.93,38.0,1256531.0,30.9558,31.0374,30.9558,31.0129,1256531.0
2017-04-20 10:30:00,38.0,38.03,37.98,38.0,562402.0,31.0129,31.0374,30.9966,31.0129,562402.0
2017-04-20 11:00:00,38.01,38.03,37.99,38.02,922141.0,31.0211,31.0374,31.0048,31.0293,922141.0
2017-04-20 11:30:00,38.02,38.08,38.01,38.08,625843.0,31.0293,31.0782,31.0211,31.0782,625843.0
2017-04-20 12:00:00,38.08,38.12,38.07,38.08,868314.0,31.0782,31.1109,31.0701,31.0782,868314.0
2017-04-20 12:30:00,38.08,38.1,38.06,38.07,793644.0,31.0782,31.0946,31.0619,31.0701,793644.0
2017-04-20 13:00:00,38.08,38.09,38.05,38.07,432231.0,31.0782,31.0864,31.0538,31.0701,432231.0
2017-04-20 13:30:00,38.07,38.12,38.05,38.09,810746.0,31.0701,31.1109,31.0538,31.0864,810746.0
2017-04-20 14:00:00,38.09,38.11,38.08,38.09,543818.0,31.0864,31.1027,31.0782,31.0864,543818.0
2017-04-20 14:30:00,38.09,38.13,38.08,38.1,442278.0,31.0864,31.119,31.0782,31.0946,442278.0
2017-04-20 15:00:00,38.11,38.12,38.06,38.07,465494.0,31.1027,31.1109,31.0619,31.0701,465494.0
2017-04-20 15:30:00,38.08,38.12,38.06,38.09,3275555.0,31.0782,31.1109,31.0619,31.0864,3275555.0
2017-04-21 09:30:00,37.87,37.91,37.81,37.9,1315435.0,30.9068,30.9395,30.8579,30.9313,1315435.0
2017-04-21 10:00:00,37.9,37.93,37.88,37.91,418659.0,30.9313,30.9558,30.915,30.9395,418659.0
2017-04-21 10:30:00,37.91,37.92,37.87,37.89,856583.0,30.9395,30.9477,30.9068,30.9232,856583.0
2017-04-21 11:00:00,37.88,37.91,37.86,37.91,422406.0,30.915,30.9395,30.8987,30.9395,422406.0
2017-04-21 11:30:00,37.91,37.96,37.89,37.95,752133.0,30.9395,30.9803,30.9232,30.9721,752133.0
2017-04-21 12:00:00,37.95,37.96,37.92,37.93,355229.0,30.9721,30.9803,30.9477,30.9558,355229.0
2017-04-21 12:30:00,37.93,37.96,37.92,37.94,282966.0,30.9558,30.9803,30.9477,30.964,282966.0
2017-04-21 13:00:00,37.95,37.95,37.87,37.9,600887.0,30.9721,30.9721,30.9068,30.9313,600887.0
2017-04-21 13:30:00,37.9,37.95,37.88,37.94,448346.0,30.9313,30.9721,30.915,30.964,448346.0
2017-04-21 14:00:00,37.94,37.97,37.92,37.96,451690.0,30.964,30.9885,30.9477,30.9803,451690.0
2017-04-21 14:30:00,37.96,37.98,37.96,37.97,374577.0,30.9803,30.9966,30.9803,30.9885,374577.0
2017-04-21 15:00:00,37.98,37.98,37.94,37.98,432144.0,30.9966,30.9966,30.964,30.9966,432144.0
2017-04-21 15:30:00,37.97,38.01,37.94,37.95,2606112.0,30.9885,31.0211,30.964,30.9721,2606112.0
2017-04-24 09:30:00,38.25,38.31,38.23,38.25,1396366.0,31.217,31.2659,31.2007,31.217,1396366.0
2017-04-24 10:00:00,38.26,38.3,38.23,38.28,873527.0,31.2251,31.2578,31.2007,31.2415,873527.0
2017-04-24 10:30:00,38.28,38.29,38.23,38.24,1180416.0,31.2415,31.2496,31.2007,31.2088,1180416.0
2017-04-24 11:00:00,38.25,38.26,38.19,38.2,1096536.0,31.217,31.2251,31.168,31.1762,1096536.0
2017-04-24 11:30:00,38.2,38.21,38.16,38.18,747378.0,31.1762,31.1843,31.1435,31.1599,747378.0
2017-04-24 12:00:00,38.17,38.22,38.16,38.21,290941.0,31.1517,31.1925,31.1435,31.1843,290941.0
2017-04-24 12:30:00,38.22,38.22,38.15,38.19,546666.0,31.1925,31.1925,31.1354,31.168,546666.0
2017-04-24 13:00:00,38.19,38.22,38.18,38.22,373873.0,31.168,31.1925,31.1599,31.1925,373873.0
2017-04-24 13:30:00,38.22,38.22,38.17,38.18,617660.0,31.1925,31.1925,31.1517,31.1599,617660.0
2017-04-24 14:00:00,38.18,38.21,38.17,38.2,412050.0,31.1599,31.1843,31.1517,31.1762,412050.0
2017-04-24 14:30:00,38.2,38.21,38.18,38.2,302033.0,31.1762,31.1843,31.1599,31.1762,302033.0
2017-04-24 15:00:00,38.2,38.25,38.19,38.21,556145.0,31.1762,31.217,31.168,31.1843,556145.0
2017-04-24 15:30:00,38.21,38.22,38.16,38.18,2429227.0,31.1843,31.1925,31.1435,31.1599,2429227.0
2017-04-25 09:30:00,38.69,38.74,38.64,38.73,2845017.0,31.5761,31.6169,31.5353,31.6087,2845017.0
2017-04-25 10:00:00,38.72,38.77,38.7,38.72,3073160.0,31.6006,31.6414,31.5842,31.6006,3073160.0
2017-04-25 10:30:00,38.72,38.73,38.68,38.72,882471.0,31.6006,31.6087,31.5679,31.6006,882471.0
2017-04-25 11:00:00,38.71,38.76,38.7,38.73,712509.0,31.5924,31.6332,31.5842,31.6087,712509.0
2017-04-25 11:30:00,38.74,38.75,38.7,38.72,730597.0,31.6169,31.625,31.5842,31.6006,730597.0
2017-04-25 12:00:00,38.72,38.74,38.71,38.72,257799.0,31.6006,31.6169,31.5924,31.6006,257799.0
2017-04-25 12:30:00,38.73,38.73,38.68,38.72,604748.0,31.6087,31.6087,31.5679,31.6006,604748.0
2017-04-25 13:00:00,38.72,38.75,38.67,38.68,1199178.0,31.6006,31.625,31.5598,31.5679,1199178.0
2017-04-25 13:30:00,38.68,38.73,38.67,38.71,373793.0,31.5679,31.6087,31.5598,31.5924,373793.0
2017-04-25 14:00:00,38.72,38.74,38.7,38.72,409265.0,31.6006,31.6169,31.5842,31.6006,409265.0
2017-04-25 14:30:00,38.71,38.75,38.69,38.7,695962.0,31.5924,31.625,31.5761,31.5842,695962.0
2017-04-25 15:00:00,38.7,38.74,38.69,38.71,574925.0,31.5842,31.6169,31.5761,31.5924,574925.0
2017-04-25 15:30:00,38.7,38.71,38.64,38.66,3191085.0,31.5842,31.5924,31.5353,31.5516,3191085.0
2017-04-26 09:30:00,38.68,38.74,38.67,38.74,1347209.0,31.5679,31.6169,31.5598,31.6169,1347209.0
2017-04-26 10:00:00,38.74,38.77,38.72,38.75,944969.0,31.6169,31.6414,31.6006,31.625,944969.0
2017-04-26 10:30:00,38.76,38.8,38.75,38.79,748952.0,31.6332,31.6659,31.625,31.6577,748952.0
2017-04-26 11:00:00,38.79,38.84,38.77,38.82,1188305.0,31.6577,31.6985,31.6414,31.6822,1188305.0
2017-04-26 11:30:00,38.82,38.84,38.71,38.75,1178754.0,31.6822,31.6985,31.5924,31.625,1178754.0
2017-04-26 12:00:00,38.74,38.81,38.73,38.78,349886.0,31.6169,31.674,31.6087,31.6495,349886.0
2017-04-26 12:30:00,38.77,38.83,38.76,38.83,679898.0,31.6414,31.6903,31.6332,31.6903,679898.0
2017-04-26 13:00:00,38.82,38.84,38.79,38.8,347087.0,31.6822,31.6985,31.6577,31.6659,347087.0
2017-04-26 13:30:00,38.8,38.83,38.75,38.8,606262.0,31.6659,31.6903,31.625,31.6659,606262.0
2017-04-26 14:00:00,38.8,38.82,38.77,38.8,531755.0,31.6659,31.6822,31.6414,31.6659,531755.0
2017-04-26 14:30:00,38.79,38.82,38.78,38.78,621734.0,31.6577,31.6822,31.6495,31.6495,621734.0
2017-04-26 15:00:00,38.78,38.81,38.76,38.77,479586.0,31.6495,31.674,31.6332,31.6414,479586.0
2017-04-26 15:30:00,38.77,38.78,38.66,38.7,2288624.0,31.6414,31.6495,31.5516,31.5842,2288624.0
2017-04-27 09:30:00,38.54,38.57,38.49,38.53,1083194.0,31.4537,31.4781,31.4129,31.4455,1083194.0
2017-04-27 10:00:00,38.53,38.56,38.5,38.52,1162732.0,31.4455,31.47,31.421,31.4373,1162732.0
2017-04-27 10:30:00,38.52,38.53,38.46,38.47,1152880.0,31.4373,31.4455,31.3884,31.3965,1152880.0
2017-04-27 11:00:00,38.47,38.49,38.44,38.46,737488.0,31.3965,31.4129,31.372,31.3884,737488.0
2017-04-27 11:30:00,38.46,38.46,38.4,38.41,860397.0,31.3884,31.3884,31.3394,31.3476,860397.0
2017-04-27 12:00:00,38.41,38.46,38.4,38.45,362911.0,31.3476,31.3884,31.3394,31.3802,362911.0
2017-04-27 12:30:00,38.46,38.55,38.46,38.55,279368.0,31.3884,31.4618,31.3884,31.4618,279368.0
2017-04-27 13:00:00,38.54,38.55,38.51,38.52,215981.0,31.4537,31.4618,31.4292,31.4373,215981.0
2017-04-27 13:30:00,38.52,38.54,38.51,38.53,243901.0,31.4373,31.4537,31.4292,31.4455,243901.0
2017-04-27 14:00:00,38.53,38.54,38.49,38.49,375353.0,31.4455,31.4537,31.4129,31.4129,375353.0
2017-04-27 14:30:00,38.5,38.54,38.49,38.54,404370.0,31.421,31.4537,31.4129,31.4537,404370.0
2017-04-27 15:00:00,38.54,38.54,38.48,38.52,473027.0,31.4537,31.4537,31.4047,31.4373,473027.0
2017-04-27 15:30:00,38.52,38.55,38.5,38.55,1338210.0,31.4373,31.4618,31.421,31.4618,1338210.0
2017-04-28 09:30:00,38.5,38.51,38.43,38.45,1270031.0,31.421,31.4292,31.3639,31.3802,1270031.0
2017-04-28 10:00:00,38.45,38.49,38.44,38.49,1085810.0,31.3802,31.4129,31.372,31.4129,1085810.0
2017-04-28 10:30:00,38.49,38.51,38.46,38.5,809114.0,31.4129,31.4292,31.3884,31.421,809114.0
2017-04-28 11:00:00,38.5,38.51,38.46,38.48,649708.0,31.421,31.4292,31.3884,31.4047,649708.0
2017-04-28 11:30:00,38.47,38.49,38.43,38.45,408085.0,31.3965,31.4129,31.3639,31.3802,408085.0
2017-04-28 12:00:00,38.45,38.48,38.45,38.45,229952.0,31.3802,31.4047,31.3802,31.3802,229952.0
2017-04-28 12:30:00,38.45,38.47,38.44,38.46,188911.0,31.3802,31.3965,31.372,31.3884,188911.0
2017-04-28 13:00:00,38.46,38.48,38.44,38.47,451623.0,31.3884,31.4047,31.372,31.3965,451623.0
2017-04-28 13:30:00,38.47,38.47,38.45,38.47,166149.0,31.3965,31.3965,31.3802,31.3965,166149.0
2017-04-28 14:00:00,38.47,38.5,38.46,38.49,605338.0,31.3965,31.421,31.3884,31.4129,605338.0
2017-04-28 14:30:00,38.48,38.51,38.48,38.48,334075.0,31.4047,31.4292,31.4047,31.4047,334075.0
2017-04-28 15:00:00,38.48,38.53,38.48,38.5,326611.0,31.4047,31.4455,31.4047,31.421,326611.0
2017-04-28 15:30:00,38.51,38.55,38.49,38.54,1581708.0,31.4292,31.4618,31.4129,31.4537,1581708.0
2017-05-01 09:30:00,38.67,38.67,38.57,38.58,809890.0,31.5598,31.5598,31.4781,31.4863,809890.0
2017-05-01 10:00:00,38.58,38.59,38.54,38.58,439080.0,31.4863,31.4945,31.4537,31.4863,439080.0
2017-05-01 10:30:00,38.58,38.65,38.57,38.65,478590.0,31.4863,31.5434,31.4781,31.5434,478590.0
2017-05-01 11:00:00,38.64,38.66,38.64,38.65,165112.0,31.5353,31.5516,31.5353,31.5434,165112.0
2017-05-01 11:30:00,38.65,38.7,38.63,38.69,336077.0,31.5434,31.5842,31.5271,31.5761,336077.0
2017-05-01 12:00:00,38.69,38.72,38.68,38.71,262260.0,31.5761,31.6006,31.5679,31.5924,262260.0
2017-05-01 12:30:00,38.71,38.75,38.69,38.71,482251.0,31.5924,31.625,31.5761,31.5924,482251.0
2017-05-01 13:00:00,38.72,38.74,38.69,38.73,321133.0,31.6006,31.6169,31.5761,31.6087,321133.0
2017-05-01 13:30:00,38.73,38.75,38.72,38.75,205813.0,31.6087,31.625,31.6006,31.625,205813.0
2017-05-01 14:00:00,38.75,38.77,38.73,38.75,271752.0,31.625,31.6414,31.6087,31.625,271752.0
2017-05-01 14:30:00,38.75,38.76,38.71,38.72,164110.0,31.625,31.6332,31.5924,31.6006,164110.0
2017-05-01 15:00:00,38.72,38.73,38.7,38.71,370982.0,31.6006,31.6087,31.5842,31.5924,370982.0
2017-05-01 15:30:00,38.7,38.73,38.59,38.6,2726774.0,31.5842,31.6087,31.4945,31.5026,2726774.0
2017-05-02 09:30:00,38.44,38.47,38.35,38.35,1144020.0,31.372,31.3965,31.2986,31.2986,1144020.0
2017-05-02 10:00:00,38.36,38.4,38.34,38.38,2256291.0,31.3068,31.3394,31.2904,31.3231,2256291.0
2017-05-02 10:30:00,38.38,38.39,38.35,38.36,1196581.0,31.3231,31.3312,31.2986,31.3068,1196581.0
2017-05-02 11:00:00,38.36,38.37,38.34,38.36,845798.0,31.3068,31.3149,31.2904,31.3068,845798.0
2017-05-02 11:30:00,38.36,38.38,38.35,38.38,808870.0,31.3068,31.3231,31.2986,31.3231,808870.0
2017-05-02 12:00:00,38.38,38.49,38.37,38.49,726063.0,31.3231,31.4129,31.3149,31.4129,726063.0
2017-05-02 12:30:00,38.49,38.52,38.48,38.51,358449.0,31.4129,31.4373,31.4047,31.4292,358449.0
2017-05-02 13:00:00,38.51,38.53,38.5,38.5,537319.0,31.4292,31.4455,31.421,31.421,537319.0
2017-05-02 13:30:00,38.51,38.52,38.47,38.48,367837.0,31.4292,31.4373,31.3965,31.4047,367837.0
2017-05-02 14:00:00,38.49,38.49,38.44,38.45,341425.0,31.4129,31.4129,31.372,31.3802,341425.0
2017-05-02 14:30:00,38.46,38.46,38.36,38.38,1152410.0,31.3884,31.3884,31.3068,31.3231,1152410.0
2017-05-02 15:00:00,38.37,38.41,38.37,38.4,521890.0,31.3149,31.3476,31.3149,31.3394,521890.0
2017-05-02 15:30:00,38.4,38.47,38.38,38.46,2115158.0,31.3394,31.3965,31.3231,31.3884,2115158.0
2017-05-03 09:30:00,38.36,38.41,38.33,38.39,883423.0,31.3068,31.3476,31.2823,31.3312,883423.0
2017-05-03 10:00:00,38.39,38.39,38.33,38.37,541931.0,31.3312,31.3312,31.2823,31.3149,541931.0
2017-05-03 10:30:00,38.36,38.37,38.2,38.27,904365.0,31.3068,31.3149,31.1762,31.2333,904365.0
2017-05-03 11:00:00,38.26,38.37,38.25,38.37,406395.0,31.2251,31.3149,31.217,31.3149,406395.0
2017-05-03 11:30:00,38.37,38.43,38.36,38.42,638554.0,31.3149,31.3639,31.3068,31.3557,638554.0
2017-05-03 12:00:00,38.42,38.43,38.4,38.42,167812.0,31.3557,31.3639,31.3394,31.3557,167812.0
2017-05-03 12:30:00,38.42,38.43,38.41,38.42,134335.0,31.3557,31.3639,31.3476,31.3557,134335.0
2017-05-03 13:00:00,38.42,38.43,38.36,38.39,416535.0,31.3557,31.3639,31.3068,31.3312,416535.0
2017-05-03 13:30:00,38.39,38.41,38.33,38.34,231007.0,31.3312,31.3476,31.2823,31.2904,231007.0
2017-05-03 14:00:00,38.33,38.43,38.26,38.27,1256992.0,31.2823,31.3639,31.2251,31.2333,1256992.0
2017-05-03 14:30:00,38.27,38.35,38.26,38.34,1408207.0,31.2333,31.2986,31.2251,31.2904,1408207.0
2017-05-03 15:00:00,38.35,38.36,38.25,38.25,1267179.0,31.2986,31.3068,31.217,31.217,1267179.0
2017-05-03 15:30:00,38.25,38.3,38.23,38.3,2783898.0,31.217,31.2578,31.2007,31.2578,2783898.0
2017-05-04 09:30:00,37.99,37.99,37.71,37.76,4637998.0,31.0048,31.0048,30.7763,30.8171,4637998.0
2017-05-04 10:00:00,37.76,37.85,37.74,37.85,1704423.0,30.8171,30.8905,30.8008,30.8905,1704423.0
2017-05-04 10:30:00,37.84,37.87,37.8,37.84,1148082.0,30.8824,30.9068,30.8497,30.8824,1148082.0
2017-05-04 11:00:00,37.83,37.88,37.82,37.86,705434.0,30.8742,30.915,30.866,30.8987,705434.0
2017-05-04 11:30:00,37.86,37.89,37.8,37.82,1067033.0,30.8987,30.9232,30.8497,30.866,1067033.0
2017-05-04 12:00:00,37.82,37.82,37.72,37.74,4298346.0,30.866,30.866,30.7844,30.8008,4298346.0
2017-05-04 12:30:00,37.74,37.74,37.69,37.7,2152358.0,30.8008,30.8008,30.7599,30.7681,2152358.0
2017-05-04 13:00:00,37.7,37.71,37.62,37.64,2628672.0,30.7681,30.7763,30.7028,30.7191,2628672.0
2017-05-04 13:30:00,37.64,37.66,37.62,37.64,2070591.0,30.7191,30.7355,30.7028,30.7191,2070591.0
2017-05-04 14:00:00,37.64,37.69,37.62,37.69,1363720.0,30.7191,30.7599,30.7028,30.7599,1363720.0
2017-05-04 14:30:00,37.69,37.75,37.66,37.66,1290961.0,30.7599,30.8089,30.7355,30.7355,1290961.0
2017-05-04 15:00:00,37.66,37.71,37.66,37.7,1301618.0,30.7355,30.7763,30.7355,30.7681,1301618.0
2017-05-04 15:30:00,37.7,37.77,37.68,37.76,4038507.0,30.7681,30.8252,30.7518,30.8171,4038507.0
2017-05-05 09:30:00,37.52,37.58,37.51,37.58,1253381.0,30.6212,30.6702,30.613,30.6702,1253381.0
2017-05-05 10:00:00,37.58,37.67,37.57,37.66,1959416.0,30.6702,30.7436,30.662,30.7355,1959416.0
2017-05-05 10:30:00,37.66,37.7,37.62,37.69,2242024.0,30.7355,30.7681,30.7028,30.7599,2242024.0
2017-05-05 11:00:00,37.69,37.74,37.67,37.68,2600999.0,30.7599,30.8008,30.7436,30.7518,2600999.0
2017-05-05 11:30:00,37.68,37.73,37.67,37.7,709980.0,30.7518,30.7926,30.7436,30.7681,709980.0
2017-05-05 12:00:00,37.7,37.71,37.65,37.65,772530.0,30.7681,30.7763,30.7273,30.7273,772530.0
2017-05-05 12:30:00,37.65,37.66,37.62,37.65,622992.0,30.7273,30.7355,30.7028,30.7273,622992.0
2017-05-05 13:00:00,37.66,37.67,37.64,37.64,336946.0,30.7355,30.7436,30.7191,30.7191,336946.0
2017-05-05 13:30:00,37.65,37.66,37.62,37.65,785545.0,30.7273,30.7355,30.7028,30.7273,785545.0
2017-05-05 14:00:00,37.65,37.69,37.65,37.67,402530.0,30.7273,30.7599,30.7273,30.7436,402530.0
2017-05-05 14:30:00,37.68,37.71,37.66,37.69,554532.0,30.7518,30.7763,30.7355,30.7599,554532.0
2017-05-05 15:00:00,37.7,37.73,37.69,37.72,475904.0,30.7681,30.7926,30.7599,30.7844,475904.0
2017-05-05 15:30:00,37.72,37.76,37.69,37.75,1875210.0,30.7844,30.8171,30.7599,30.8089,1875210.0
2017-05-08 09:30:00,37.8,37.85,37.73,37.75,1702641.0,30.8497,30.8905,30.7926,30.8089,1702641.0
2017-05-08 10:00:00,37.75,37.79,37.74,37.78,1654913.0,30.8089,30.8416,30.8008,30.8334,1654913.0
2017-05-08 10:30:00,37.78,37.81,37.75,37.77,794987.0,30.8334,30.8579,30.8089,30.8252,794987.0
2017-05-08 11:00:00,37.76,37.77,37.68,37.69,798756.0,30.8171,30.8252,30.7518,30.7599,798756.0
2017-05-08 11:30:00,37.7,37.78,37.69,37.73,965655.0,30.7681,30.8334,30.7599,30.7926,965655.0
2017-05-08 12:00:00,37.73,37.74,37.68,37.69,307447.0,30.7926,30.8008,30.7518,30.7599,307447.0
2017-05-08 12:30:00,37.69,37.69,37.66,37.67,443652.0,30.7599,30.7599,30.7355,30.7436,443652.0
2017-05-08 13:00:00,37.67,37.69,37.66,37.66,448348.0,30.7436,30.7599,30.7355,30.7355,448348.0
2017-05-08 13:30:00,37.66,37.67,37.65,37.66,376595.0,30.7355,30.7436,30.7273,30.7355,376595.0
2017-05-08 14:00:00,37.66,37.69,37.66,37.68,347059.0,30.7355,30.7599,30.7355,30.7518,347059.0
2017-05-08 14:30:00,37.68,37.68,37.66,37.66,210477.0,30.7518,30.7518,30.7355,30.7355,210477.0
2017-05-08 15:00:00,37.66,37.67,37.64,37.65,324328.0,30.7355,30.7436,30.7191,30.7273,324328.0
2017-05-08 15:30:00,37.65,37.66,37.61,37.64,1363264.0,30.7273,30.7355,30.6947,30.7191,1363264.0
2017-05-09 09:30:00,38.28,38.33,38.26,38.33,2780102.0,31.2415,31.2823,31.2251,31.2823,2780102.0
2017-05-09 10:00:00,38.33,38.4,38.32,38.38,2181624.0,31.2823,31.3394,31.2741,31.3231,2181624.0
2017-05-09 10:30:00,38.37,38.41,38.36,38.4,1391692.0,31.3149,31.3476,31.3068,31.3394,1391692.0
2017-05-09 11:00:00,38.4,38.46,38.39,38.41,1790082.0,31.3394,31.3884,31.3312,31.3476,1790082.0
2017-05-09 11:30:00,38.41,38.44,38.37,38.44,1844398.0,31.3476,31.372,31.3149,31.372,1844398.0
2017-05-09 12:00:00,38.44,38.46,38.42,38.42,708559.0,31.372,31.3884,31.3557,31.3557,708559.0
2017-05-09 12:30:00,38.42,38.43,38.37,38.38,754495.0,31.3557,31.3639,31.3149,31.3231,754495.0
2017-05-09 13:00:00,38.37,38.4,38.34,38.36,509951.0,31.3149,31.3394,31.2904,31.3068,509951.0
2017-05-09 13:30:00,38.36,38.42,38.35,38.42,559389.0,31.3068,31.3557,31.2986,31.3557,559389.0
2017-05-09 14:00:00,38.42,38.43,38.37,38.39,591272.0,31.3557,31.3639,31.3149,31.3312,591272.0
2017-05-09 14:30:00,38.38,38.41,38.38,38.4,584640.0,31.3231,31.3476,31.3231,31.3394,584640.0
2017-05-09 15:00:00,38.39,38.43,38.39,38.4,745935.0,31.3312,31.3639,31.3312,31.3394,745935.0
2017-05-09 15:30:00,38.4,38.41,38.27,38.31,6464300.0,31.3394,31.3476,31.2333,31.2659,6464300.0
2017-05-10 09:30:00,38.63,38.65,38.54,38.61,2155979.0,31.5271,31.5434,31.4537,31.5108,2155979.0
2017-05-10 10:00:00,38.61,38.64,38.59,38.59,632295.0,31.5108,31.5353,31.4945,31.4945,632295.0
2017-05-10 10:30:00,38.6,38.67,38.59,38.62,666289.0,31.5026,31.5598,31.4945,31.5189,666289.0
2017-05-10 11:00:00,38.62,38.68,38.61,38.67,1350315.0,31.5189,31.5679,31.5108,31.5598,1350315.0
2017-05-10 11:30:00,38.67,38.72,38.67,38.71,2023512.0,31.5598,31.6006,31.5598,31.5924,2023512.0
2017-05-10 12:00:00,38.7,38.72,38.7,38.72,250912.0,31.5842,31.6006,31.5842,31.6006,250912.0
2017-05-10 12:30:00,38.72,38.75,38.71,38.73,342280.0,31.6006,31.625,31.5924,31.6087,342280.0
2017-05-10 13:00:00,38.73,38.75,38.72,38.72,200344.0,31.6087,31.625,31.6006,31.6006,200344.0
2017-05-10 13:30:00,38.72,38.74,38.7,38.73,341414.0,31.6006,31.6169,31.5842,31.6087,341414.0
2017-05-10 14:00:00,38.73,38.74,38.7,38.71,467197.0,31.6087,31.6169,31.5842,31.5924,467197.0
2017-05-10 14:30:00,38.71,38.73,38.7,38.72,271753.0,31.5924,31.6087,31.5842,31.6006,271753.0
2017-05-10 15:00:00,38.72,38.75,38.71,38.72,584138.0,31.6006,31.625,31.5924,31.6006,584138.0
2017-05-10 15:30:00,38.72,38.75,38.67,38.7,3103399.0,31.6006,31.625,31.5598,31.5842,3103399.0
2017-05-11 09:30:00,38.61,38.66,38.48,38.52,1017204.0,31.5108,31.5516,31.4047,31.4373,1017204.0
2017-05-11 10:00:00,38.52,38.57,38.42,38.48,1592457.0,31.4373,31.4781,31.3557,31.4047,1592457.0
2017-05-11 10:30:00,38.48,38.49,38.42,38.48,1465946.0,31.4047,31.4129,31.3557,31.4047,1465946.0
2017-05-11 11:00:00,38.48,38.54,38.48,38.52,773571.0,31.4047,31.4537,31.4047,31.4373,773571.0
2017-05-11 11:30:00,38.52,38.55,38.48,38.48,670297.0,31.4373,31.4618,31.4047,31.4047,670297.0
2017-05-11 12:00:00,38.49,38.59,38.48,38.57,481427.0,31.4129,31.4945,31.4047,31.4781,481427.0
2017-05-11 12:30:00,38.57,38.58,38.53,38.56,299905.0,31.4781,31.4863,31.4455,31.47,299905.0
2017-05-11 13:00:00,38.56,38.58,38.55,38.55,242279.0,31.47,31.4863,31.4618,31.4618,242279.0
2017-05-11 13:30:00,38.55,38.62,38.55,38.62,650908.0,31.4618,31.5189,31.4618,31.5189,650908.0
2017-05-11 14:00:00,38.62,38.66,38.59,38.62,681377.0,31.5189,31.5516,31.4945,31.5189,681377.0
2017-05-11 14:30:00,38.62,38.64,38.6,38.61,282901.0,31.5189,31.5353,31.5026,31.5108,282901.0
2017-05-11 15:00:00,38.62,38.63,38.61,38.62,199736.0,31.5189,31.5271,31.5108,31.5189,199736.0
2017-05-11 15:30:00,38.62,38.66,38.6,38.65,1917672.0,31.5189,31.5516,31.5026,31.5434,1917672.0
2017-05-12 09:30:00,38.84,38.98,38.83,38.92,2003196.0,31.6985,31.8128,31.6903,31.7638,2003196.0
2017-05-12 10:00:00,38.93,39.02,38.92,38.95,2857261.0,31.7719,31.8454,31.7638,31.7883,2857261.0
2017-05-12 10:30:00,38.94,38.98,38.91,38.97,979158.0,31.7801,31.8128,31.7556,31.8046,979158.0
2017-05-12 11:00:00,38.97,39.02,38.95,39.02,1223894.0,31.8046,31.8454,31.7883,31.8454,1223894.0
2017-05-12 11:30:00,39.02,39.07,39.01,39.05,1014246.0,31.8454,31.8862,31.8372,31.8699,1014246.0
2017-05-12 12:00:00,39.06,39.07,39.02,39.03,637395.0,31.878,31.8862,31.8454,31.8536,637395.0
2017-05-12 12:30:00,39.04,39.06,39.03,39.04,1507567.0,31.8617,31.878,31.8536,31.8617,1507567.0
2017-05-12 13:00:00,39.05,39.06,39.03,39.03,811738.0,31.8699,31.878,31.8536,31.8536,811738.0
2017-05-12 13:30:00,39.04,39.05,39.02,39.04,542528.0,31.8617,31.8699,31.8454,31.8617,542528.0
2017-05-12 14:00:00,39.04,39.05,39.02,39.02,329029.0,31.8617,31.8699,31.8454,31.8454,329029.0
2017-05-12 14:30:00,39.02,39.05,39.01,39.04,1469063.0,31.8454,31.8699,31.8372,31.8617,1469063.0
2017-05-12 15:00:00,39.04,39.06,39.03,39.05,1279673.0,31.8617,31.878,31.8536,31.8699,1279673.0
2017-05-12 15:30:00,39.05,39.07,39.03,39.05,2442183.0,31.8699,31.8862,31.8536,31.8699,2442183.0
2017-05-15 09:30:00,39.29,39.44,39.27,39.43,3309244.0,32.0658,32.1882,32.0494,32.18,3309244.0
2017-05-15 10:00:00,39.42,39.46,39.4,39.44,1678551.0,32.1719,32.2045,32.1555,32.1882,1678551.0
2017-05-15 10:30:00,39.44,39.48,39.43,39.47,1964905.0,32.1882,32.2208,32.18,32.2127,1964905.0
2017-05-15 11:00:00,39.47,39.47,39.44,39.45,881912.0,32.2127,32.2127,32.1882,32.1963,881912.0
2017-05-15 11:30:00,39.45,39.47,39.43,39.45,1254340.0,32.1963,32.2127,32.18,32.1963,1254340.0
2017-05-15 12:00:00,39.45,39.49,39.43,39.48,1553800.0,32.1963,32.229,32.18,32.2208,1553800.0
2017-05-15 12:30:00,39.48,39.52,39.47,39.51,1276191.0,32.2208,32.2535,32.2127,32.2453,1276191.0
2017-05-15 13:00:00,39.51,39.59,39.49,39.59,1509504.0,32.2453,32.3106,32.229,32.3106,1509504.0
2017-05-15 13:30:00,39.59,39.63,39.58,39.59,1613708.0,32.3106,32.3432,32.3024,32.3106,1613708.0
2017-05-15 14:00:00,39.6,39.6,39.57,39.58,725762.0,32.3188,32.3188,32.2943,32.3024,725762.0
2017-05-15 14:30:00,39.57,39.58,39.54,39.54,805751.0,32.2943,32.3024,32.2698,32.2698,805751.0
2017-05-15 15:00:00,39.54,39.58,39.53,39.55,955691.0,32.2698,32.3024,32.2616,32.2779,955691.0
2017-05-15 15:30:00,39.56,39.65,39.55,39.57,5837902.0,32.2861,32.3596,32.2779,32.2943,5837902.0
2017-05-16 09:30:00,39.41,39.45,39.39,39.41,2139822.0,32.1637,32.1963,32.1474,32.1637,2139822.0
2017-05-16 10:00:00,39.41,39.44,39.32,39.34,3934984.0,32.1637,32.1882,32.0902,32.1066,3934984.0
2017-05-16 10:30:00,39.34,39.37,39.29,39.36,2683898.0,32.1066,32.131,32.0658,32.1229,2683898.0
2017-05-16 11:00:00,39.36,39.43,39.35,39.43,1507867.0,32.1229,32.18,32.1147,32.18,1507867.0
2017-05-16 11:30:00,39.43,39.47,39.38,39.47,1418327.0,32.18,32.2127,32.1392,32.2127,1418327.0
2017-05-16 12:00:00,39.47,39.49,39.45,39.49,467680.0,32.2127,32.229,32.1963,32.229,467680.0
2017-05-16 12:30:00,39.49,39.51,39.47,39.48,613212.0,32.229,32.2453,32.2127,32.2208,613212.0
2017-05-16 13:00:00,39.48,39.51,39.45,39.49,1224000.0,32.2208,32.2453,32.1963,32.229,1224000.0
2017-05-16 13:30:00,39.49,39.51,39.46,39.47,478756.0,32.229,32.2453,32.2045,32.2127,478756.0
2017-05-16 14:00:00,39.47,39.5,39.46,39.48,410567.0,32.2127,32.2371,32.2045,32.2208,410567.0
2017-05-16 14:30:00,39.47,39.49,39.44,39.45,328580.0,32.2127,32.229,32.1882,32.1963,328580.0
2017-05-16 15:00:00,39.45,39.49,39.44,39.49,290884.0,32.1963,32.229,32.1882,32.229,290884.0
2017-05-16 15:30:00,39.49,39.51,39.47,39.49,1545433.0,32.229,32.2453,32.2127,32.229,1545433.0
2017-05-17 09:30:00,39.18,39.27,39.14,39.16,3230698.0,31.976,32.0494,31.9433,31.9597,3230698.0
2017-05-17 10:00:00,39.16,39.19,39.11,39.14,1993711.0,31.9597,31.9841,31.9189,31.9433,1993711.0
2017-05-17 10:30:00,39.14,39.18,38.99,39.01,2932817.0,31.9433,31.976,31.8209,31.8372,2932817.0
2017-05-17 11:00:00,39.01,39.05,38.98,38.98,3169658.0,31.8372,31.8699,31.8128,31.8128,3169658.0
2017-05-17 11:30:00,38.98,39.1,38.96,39.05,2071151.0,31.8128,31.9107,31.7964,31.8699,2071151.0
2017-05-17 12:00:00,39.05,39.07,39.02,39.02,457549.0,31.8699,31.8862,31.8454,31.8454,457549.0
2017-05-17 12:30:00,39.02,39.05,39.0,39.05,502407.0,31.8454,31.8699,31.8291,31.8699,502407.0
2017-05-17 13:00:00,39.05,39.05,38.99,38.99,501038.0,31.8699,31.8699,31.8209,31.8209,501038.0
2017-05-17 13:30:00,39.0,39.01,38.94,38.96,853457.0,31.8291,31.8372,31.7801,31.7964,853457.0
2017-05-17 14:00:00,38.95,39.0,38.85,38.86,1134081.0,31.7883,31.8291,31.7067,31.7148,1134081.0
2017-05-17 14:30:00,38.87,38.9,38.82,38.89,999458.0,31.723,31.7475,31.6822,31.7393,999458.0
2017-05-17 15:00:00,38.9,38.98,38.87,38.94,1250980.0,31.7475,31.8128,31.723,31.7801,1250980.0
2017-05-17 15:30:00,38.94,38.97,38.89,38.91,3246801.0,31.7801,31.8046,31.7393,31.7556,3246801.0
2017-05-18 09:30:00,38.72,38.86,38.66,38.81,2481775.0,31.6006,31.7148,31.5516,31.674,2481775.0
2017-05-18 10:00:00,38.82,39.07,38.81,39.02,1720097.0,31.6822,31.8862,31.674,31.8454,1720097.0
2017-05-18 10:30:00,39.03,39.07,38.95,38.96,1657595.0,31.8536,31.8862,31.7883,31.7964,1657595.0
2017-05-18 11:00:00,38.96,39.05,38.96,39.05,1235773.0,31.7964,31.8699,31.7964,31.8699,1235773.0
2017-05-18 11:30:00,39.05,39.06,38.92,38.94,859333.0,31.8699,31.878,31.7638,31.7801,859333.0
2017-05-18 12:00:00,38.94,38.96,38.87,38.93,920367.0,31.7801,31.7964,31.723,31.7719,920367.0
2017-05-18 12:30:00,38.94,38.97,38.92,38.96,808176.0,31.7801,31.8046,31.7638,31.7964,808176.0
2017-05-18 13:00:00,38.97,39.0,38.93,38.93,535477.0,31.8046,31.8291,31.7719,31.7719,535477.0
2017-05-18 13:30:00,38.94,39.04,38.92,39.02,551131.0,31.7801,31.8617,31.7638,31.8454,551131.0
2017-05-18 14:00:00,39.02,39.14,39.01,39.1,794227.0,31.8454,31.9433,31.8372,31.9107,794227.0
2017-05-18 14:30:00,39.11,39.17,39.06,39.08,571658.0,31.9189,31.9678,31.878,31.8944,571658.0
2017-05-18 15:00:00,39.08,39.11,39.02,39.07,622824.0,31.8944,31.9189,31.8454,31.8862,622824.0
2017-05-18 15:30:00,39.07,39.09,39.02,39.03,2010980.0,31.8862,31.9025,31.8454,31.8536,2010980.0
2017-05-19 09:30:00,39.19,39.35,39.18,39.33,1461722.0,31.9841,32.1147,31.976,32.0984,1461722.0
2017-05-19 10:00:00,39.33,39.37,39.31,39.36,855515.0,32.0984,32.131,32.0821,32.1229,855515.0
2017-05-19 10:30:00,39.36,39.38,39.32,39.38,927984.0,32.1229,32.1392,32.0902,32.1392,927984.0
2017-05-19 11:00:00,39.38,39.4,39.36,39.39,1808744.0,32.1392,32.1555,32.1229,32.1474,1808744.0
2017-05-19 11:30:00,39.39,39.42,39.35,39.41,869809.0,32.1474,32.1719,32.1147,32.1637,869809.0
2017-05-19 12:00:00,39.41,39.45,39.4,39.43,795838.0,32.1637,32.1963,32.1555,32.18,795838.0
2017-05-19 12:30:00,39.43,39.48,39.42,39.47,405002.0,32.18,32.2208,32.1719,32.2127,405002.0
2017-05-19 13:00:00,39.47,39.48,39.43,39.43,1730100.0,32.2127,32.2208,32.18,32.18,1730100.0
2017-05-19 13:30:00,39.44,39.44,39.41,39.43,891922.0,32.1882,32.1882,32.1637,32.18,891922.0
2017-05-19 14:00:00,39.44,39.46,39.42,39.46,339657.0,32.1882,32.2045,32.1719,32.2045,339657.0
2017-05-19 14:30:00,39.46,39.49,39.44,39.45,432153.0,32.2045,32.229,32.1882,32.1963,432153.0
2017-05-19 15:00:00,39.45,39.46,39.36,39.41,999192.0,32.1963,32.2045,32.1229,32.1637,999192.0
2017-05-19 15:30:00,39.4,39.45,39.37,39.42,2813471.0,32.1555,32.1963,32.131,32.1719,2813471.0
2017-05-22 09:30:00,39.58,39.62,39.55,39.59,1204713.0,32.3024,32.3351,32.2779,32.3106,1204713.0
2017-05-22 10:00:00,39.59,39.63,39.57,39.6,613342.0,32.3106,32.3432,32.2943,32.3188,613342.0
2017-05-22 10:30:00,39.6,39.6,39.54,39.58,649382.0,32.3188,32.3188,32.2698,32.3024,649382.0
2017-05-22 11:00:00,39.58,39.6,39.55,39.57,743354.0,32.3024,32.3188,32.2779,32.2943,743354.0
2017-05-22 11:30:00,39.58,39.67,39.57,39.64,1119077.0,32.3024,32.3759,32.2943,32.3514,1119077.0
2017-05-22 12:00:00,39.64,39.7,39.64,39.67,963272.0,32.3514,32.4004,32.3514,32.3759,963272.0
2017-05-22 12:30:00,39.67,39.68,39.65,39.66,222708.0,32.3759,32.384,32.3596,32.3677,222708.0
2017-05-22 13:00:00,39.66,39.69,39.65,39.68,250095.0,32.3677,32.3922,32.3596,32.384,250095.0
2017-05-22 13:30:00,39.69,39.69,39.65,39.66,299688.0,32.3922,32.3922,32.3596,32.3677,299688.0
2017-05-22 14:00:00,39.66,39.69,39.64,39.66,568536.0,32.3677,32.3922,32.3514,32.3677,568536.0
2017-05-22 14:30:00,39.66,39.68,39.63,39.66,295978.0,32.3677,32.384,32.3432,32.3677,295978.0
2017-05-22 15:00:00,39.65,39.68,39.65,39.67,412969.0,32.3596,32.384,32.3596,32.3759,412969.0
2017-05-22 15:30:00,39.66,39.69,39.62,39.64,1728765.0,32.3677,32.3922,32.3351,32.3514,1728765.0
2017-05-23 09:30:00,39.65,39.67,39.56,39.57,2288506.0,32.3596,32.3759,32.2861,32.2943,2288506.0
2017-05-23 10:00:00,39.57,39.63,39.55,39.62,798325.0,32.2943,32.3432,32.2779,32.3351,798325.0
2017-05-23 10:30:00,39.62,39.64,39.58,39.62,581869.0,32.3351,32.3514,32.3024,32.3351,581869.0
2017-05-23 11:00:00,39.62,39.65,39.62,39.64,457547.0,32.3351,32.3596,32.3351,32.3514,457547.0
2017-05-23 11:30:00,39.64,39.65,39.59,39.6,998316.0,32.3514,32.3596,32.3106,32.3188,998316.0
2017-05-23 12:00:00,39.61,39.62,39.56,39.56,273631.0,32.3269,32.3351,32.2861,32.2861,273631.0
2017-05-23 12:30:00,39.57,39.57,39.53,39.55,372080.0,32.2943,32.2943,32.2616,32.2779,372080.0
2017-05-23 13:00:00,39.56,39.6,39.55,39.58,163533.0,32.2861,32.3188,32.2779,32.3024,163533.0
2017-05-23 13:30:00,39.58,39.6,39.55,39.56,335851.0,32.3024,32.3188,32.2779,32.2861,335851.0
2017-05-23 14:00:00,39.57,39.58,39.56,39.58,228230.0,32.2943,32.3024,32.2861,32.3024,228230.0
2017-05-23 14:30:00,39.57,39.6,39.57,39.6,249492.0,32.2943,32.3188,32.2943,32.3188,249492.0
2017-05-23 15:00:00,39.59,39.63,39.58,39.59,430103.0,32.3106,32.3432,32.3024,32.3106,430103.0
2017-05-23 15:30:00,39.59,39.6,39.56,39.59,1068765.0,32.3106,32.3188,32.2861,32.3106,1068765.0
2017-05-24 09:30:00,39.58,39.61,39.55,39.6,904019.0,32.3024,32.3269,32.2779,32.3188,904019.0
2017-05-24 10:00:00,39.59,39.63,39.57,39.63,425324.0,32.3106,32.3432,32.2943,32.3432,425324.0
2017-05-24 10:30:00,39.63,39.67,39.61,39.62,879813.0,32.3432,32.3759,32.3269,32.3351,879813.0
2017-05-24 11:00:00,39.62,39.64,39.59,39.6,444057.0,32.3351,32.3514,32.3106,32.3188,444057.0
2017-05-24 11:30:00,39.6,39.61,39.57,39.57,500335.0,32.3188,32.3269,32.2943,32.2943,500335.0
2017-05-24 12:00:00,39.57,39.6,39.56,39.57,278510.0,32.2943,32.3188,32.2861,32.2943,278510.0
2017-05-24 12:30:00,39.57,39.59,39.57,39.59,75782.0,32.2943,32.3106,32.2943,32.3106,75782.0
2017-05-24 13:00:00,39.59,39.61,39.57,39.59,136188.0,32.3106,32.3269,32.2943,32.3106,136188.0
2017-05-24 13:30:00,39.59,39.63,39.58,39.63,117199.0,32.3106,32.3432,32.3024,32.3432,117199.0
2017-05-24 14:00:00,39.62,39.68,39.55,39.64,1677555.0,32.3351,32.384,32.2779,32.3514,1677555.0
2017-05-24 14:30:00,39.64,39.64,39.58,39.61,738061.0,32.3514,32.3514,32.3024,32.3269,738061.0
2017-05-24 15:00:00,39.61,39.65,39.59,39.62,583209.0,32.3269,32.3596,32.3106,32.3351,583209.0
2017-05-24 15:30:00,39.62,39.64,39.57,39.59,2053765.0,32.3351,32.3514,32.2943,32.3106,2053765.0
2017-05-25 09:30:00,40.16,40.25,40.14,40.22,1635359.0,32.7758,32.8492,32.7595,32.8248,1635359.0
2017-05-25 10:00:00,40.22,40.27,40.21,40.24,3445633.0,32.8248,32.8656,32.8166,32.8411,3445633.0
2017-05-25 10:30:00,40.24,40.28,40.23,40.24,1428361.0,32.8411,32.8737,32.8329,32.8411,1428361.0
2017-05-25 11:00:00,40.24,40.29,40.21,40.23,1245845.0,32.8411,32.8819,32.8166,32.8329,1245845.0
2017-05-25 11:30:00,40.23,40.24,40.13,40.14,840113.0,32.8329,32.8411,32.7513,32.7595,840113.0
2017-05-25 12:00:00,40.14,40.21,40.12,40.2,535033.0,32.7595,32.8166,32.7431,32.8084,535033.0
2017-05-25 12:30:00,40.19,40.24,40.18,40.23,1309456.0,32.8003,32.8411,32.7921,32.8329,1309456.0
2017-05-25 13:00:00,40.23,40.23,40.18,40.2,333179.0,32.8329,32.8329,32.7921,32.8084,333179.0
2017-05-25 13:30:00,40.2,40.22,40.16,40.21,417901.0,32.8084,32.8248,32.7758,32.8166,417901.0
2017-05-25 14:00:00,40.22,40.24,40.2,40.23,476444.0,32.8248,32.8411,32.8084,32.8329,476444.0
2017-05-25 14:30:00,40.23,40.26,40.22,40.25,633002.0,32.8329,32.8574,32.8248,32.8492,633002.0
2017-05-25 15:00:00,40.25,40.25,40.23,40.25,465186.0,32.8492,32.8492,32.8329,32.8492,465186.0
2017-05-25 15:30:00,40.25,40.26,40.19,40.23,2969710.0,32.8492,32.8574,32.8003,32.8329,2969710.0
2017-05-26 09:30:00,40.09,40.22,40.09,40.21,1183667.0,32.7187,32.8248,32.7187,32.8166,1183667.0
2017-05-26 10:00:00,40.21,40.25,40.2,40.22,965276.0,32.8166,32.8492,32.8084,32.8248,965276.0
2017-05-26 10:30:00,40.22,40.26,40.2,40.21,562668.0,32.8248,32.8574,32.8084,32.8166,562668.0
2017-05-26 11:00:00,40.21,40.22,40.19,40.21,761252.0,32.8166,32.8248,32.8003,32.8166,761252.0
2017-05-26 11:30:00,40.21,40.23,40.2,40.21,560330.0,32.8166,32.8329,32.8084,32.8166,560330.0
2017-05-26 12:00:00,40.21,40.26,40.2,40.25,261703.0,32.8166,32.8574,32.8084,32.8492,261703.0
2017-05-26 12:30:00,40.25,40.25,40.23,40.24,191092.0,32.8492,32.8492,32.8329,32.8411,191092.0
2017-05-26 13:00:00,40.24,40.25,40.22,40.25,279772.0,32.8411,32.8492,32.8248,32.8492,279772.0
2017-05-26 13:30:00,40.25,40.25,40.22,40.24,143328.0,32.8492,32.8492,32.8248,32.8411,143328.0
2017-05-26 14:00:00,40.24,40.27,40.22,40.27,257965.0,32.8411,32.8656,32.8248,32.8656,257965.0
2017-05-26 14:30:00,40.27,40.27,40.23,40.24,232693.0,32.8656,32.8656,32.8329,32.8411,232693.0
2017-05-26 15:00:00,40.25,40.26,40.22,40.25,246500.0,32.8492,32.8574,32.8248,32.8492,246500.0
2017-05-26 15:30:00,40.25,40.27,40.22,40.26,1124327.0,32.8492,32.8656,32.8248,32.8574,1124327.0
2017-05-30 09:30:00,40.14,40.27,40.12,40.24,747172.0,32.7595,32.8656,32.7431,32.8411,747172.0
2017-05-30 10:00:00,40.25,40.26,40.17,40.17,844726.0,32.8492,32.8574,32.7839,32.7839,844726.0
2017-05-30 10:30:00,40.17,40.27,40.17,40.25,339516.0,32.7839,32.8656,32.7839,32.8492,339516.0
2017-05-30 11:00:00,40.25,40.28,40.22,40.24,485551.0,32.8492,32.8737,32.8248,32.8411,485551.0
2017-05-30 11:30:00,40.24,40.28,40.23,40.28,285070.0,32.8411,32.8737,32.8329,32.8737,285070.0
2017-05-30 12:00:00,40.28,40.33,40.27,40.33,354675.0,32.8737,32.9145,32.8656,32.9145,354675.0
2017-05-30 12:30:00,40.33,40.35,40.32,40.35,227382.0,32.9145,32.9309,32.9064,32.9309,227382.0
2017-05-30 13:00:00,40.35,40.38,40.34,40.35,338150.0,32.9309,32.9553,32.9227,32.9309,338150.0
2017-05-30 13:30:00,40.35,40.36,40.34,40.36,143595.0,32.9309,32.939,32.9227,32.939,143595.0
2017-05-30 14:00:00,40.36,40.37,40.34,40.36,171217.0,32.939,32.9472,32.9227,32.939,171217.0
2017-05-30 14:30:00,40.36,40.37,40.34,40.36,156025.0,32.939,32.9472,32.9227,32.939,156025.0
2017-05-30 15:00:00,40.36,40.37,40.33,40.34,321905.0,32.939,32.9472,32.9145,32.9227,321905.0
2017-05-30 15:30:00,40.34,40.36,40.3,40.34,1316434.0,32.9227,32.939,32.89,32.9227,1316434.0
2017-05-31 09:30:00,40.23,40.28,40.13,40.15,1632983.0,32.8329,32.8737,32.7513,32.7676,1632983.0
2017-05-31 10:00:00,40.15,40.15,40.07,40.1,1420227.0,32.7676,32.7676,32.7023,32.7268,1420227.0
2017-05-31 10:30:00,40.11,40.18,40.08,40.15,864362.0,32.735,32.7921,32.7105,32.7676,864362.0
2017-05-31 11:00:00,40.16,40.16,40.09,40.1,896693.0,32.7758,32.7758,32.7187,32.7268,896693.0
2017-05-31 11:30:00,40.1,40.12,40.07,40.12,491565.0,32.7268,32.7431,32.7023,32.7431,491565.0
2017-05-31 12:00:00,40.11,40.16,40.11,40.13,213479.0,32.735,32.7758,32.735,32.7513,213479.0
2017-05-31 12:30:00,40.12,40.14,40.09,40.09,232703.0,32.7431,32.7595,32.7187,32.7187,232703.0
2017-05-31 13:00:00,40.1,40.15,40.09,40.11,369381.0,32.7268,32.7676,32.7187,32.735,369381.0
2017-05-31 13:30:00,40.11,40.13,40.1,40.11,146954.0,32.735,32.7513,32.7268,32.735,146954.0
2017-05-31 14:00:00,40.1,40.13,40.06,40.12,285720.0,32.7268,32.7513,32.6942,32.7431,285720.0
2017-05-31 14:30:00,40.13,40.14,40.1,40.12,172247.0,32.7513,32.7595,32.7268,32.7431,172247.0
2017-05-31 15:00:00,40.12,40.15,40.09,40.14,484199.0,32.7431,32.7676,32.7187,32.7595,484199.0
2017-05-31 15:30:00,40.14,40.17,40.1,40.14,2334363.0,32.7595,32.7839,32.7268,32.7595,2334363.0
2017-06-01 09:30:00,40.3,40.31,40.19,40.28,1153730.0,32.89,32.8982,32.8003,32.8737,1153730.0
2017-06-01 10:00:00,40.28,40.3,40.24,40.29,1032852.0,32.8737,32.89,32.8411,32.8819,1032852.0
2017-06-01 10:30:00,40.29,40.3,40.27,40.29,684750.0,32.8819,32.89,32.8656,32.8819,684750.0
2017-06-01 11:00:00,40.29,40.33,40.27,40.32,879250.0,32.8819,32.9145,32.8656,32.9064,879250.0
2017-06-01 11:30:00,40.32,40.39,40.3,40.38,534136.0,32.9064,32.9635,32.89,32.9553,534136.0
2017-06-01 12:00:00,40.39,40.42,40.38,40.41,582223.0,32.9635,32.988,32.9553,32.9798,582223.0
2017-06-01 12:30:00,40.41,40.47,40.4,40.45,289085.0,32.9798,33.0288,32.9717,33.0125,289085.0
2017-06-01 13:00:00,40.45,40.51,40.45,40.51,706810.0,33.0125,33.0614,33.0125,33.0614,706810.0
2017-06-01 13:30:00,40.5,40.52,40.48,40.51,546711.0,33.0533,33.0696,33.0369,33.0614,546711.0
2017-06-01 14:00:00,40.5,40.52,40.49,40.51,642035.0,33.0533,33.0696,33.0451,33.0614,642035.0
2017-06-01 14:30:00,40.5,40.51,40.47,40.47,472670.0,33.0533,33.0614,33.0288,33.0288,472670.0
2017-06-01 15:00:00,40.46,40.51,40.45,40.48,615301.0,33.0206,33.0614,33.0125,33.0369,615301.0
2017-06-01 15:30:00,40.49,40.51,40.48,40.51,2152686.0,33.0451,33.0614,33.0369,33.0614,2152686.0
2017-06-02 09:30:00,40.4,40.42,40.34,40.37,963928.0,32.9717,32.988,32.9227,32.9472,963928.0
2017-06-02 10:00:00,40.37,40.43,40.36,40.42,482639.0,32.9472,32.9961,32.939,32.988,482639.0
2017-06-02 10:30:00,40.42,40.45,40.41,40.43,1361149.0,32.988,33.0125,32.9798,32.9961,1361149.0
2017-06-02 11:00:00,40.43,40.46,40.4,40.44,1213970.0,32.9961,33.0206,32.9717,33.0043,1213970.0
2017-06-02 11:30:00,40.44,40.49,40.43,40.48,383822.0,33.0043,33.0451,32.9961,33.0369,383822.0
2017-06-02 12:00:00,40.48,40.52,40.48,40.51,350628.0,33.0369,33.0696,33.0369,33.0614,350628.0
2017-06-02 12:30:00,40.52,40.52,40.49,40.5,228990.0,33.0696,33.0696,33.0451,33.0533,228990.0
2017-06-02 13:00:00,40.5,40.5,40.48,40.5,223518.0,33.0533,33.0533,33.0369,33.0533,223518.0
2017-06-02 13:30:00,40.5,40.53,40.49,40.52,239380.0,33.0533,33.0778,33.0451,33.0696,239380.0
2017-06-02 14:00:00,40.52,40.53,40.49,40.49,198617.0,33.0696,33.0778,33.0451,33.0451,198617.0
2017-06-02 14:30:00,40.5,40.52,40.49,40.52,217484.0,33.0533,33.0696,33.0451,33.0696,217484.0
2017-06-02 15:00:00,40.52,40.54,40.51,40.54,276032.0,33.0696,33.0859,33.0614,33.0859,276032.0
2017-06-02 15:30:00,40.53,40.56,40.48,40.53,1250088.0,33.0778,33.1022,33.0369,33.0778,1250088.0
2017-06-05 09:30:00,40.3,40.37,40.28,40.36,875823.0,32.89,32.9472,32.8737,32.939,875823.0
2017-06-05 10:00:00,40.36,40.4,40.36,40.37,817663.0,32.939,32.9717,32.939,32.9472,817663.0
2017-06-05 10:30:00,40.37,40.38,40.35,40.36,517673.0,32.9472,32.9553,32.9309,32.939,517673.0
2017-06-05 11:00:00,40.36,40.36,40.29,40.3,954401.0,32.939,32.939,32.8819,32.89,954401.0
2017-06-05 11:30:00,40.3,40.35,40.3,40.34,454349.0,32.89,32.9309,32.89,32.9227,454349.0
2017-06-05 12:00:00,40.34,40.36,40.34,40.36,103768.0,32.9227,32.939,32.9227,32.939,103768.0
2017-06-05 12:30:00,40.36,40.37,40.34,40.35,142351.0,32.939,32.9472,32.9227,32.9309,142351.0
2017-06-05 13:00:00,40.35,40.37,40.35,40.36,139447.0,32.9309,32.9472,32.9309,32.939,139447.0
2017-06-05 13:30:00,40.36,40.36,40.34,40.36,149766.0,32.939,32.939,32.9227,32.939,149766.0
2017-06-05 14:00:00,40.36,40.36,40.34,40.35,243911.0,32.939,32.939,32.9227,32.9309,243911.0
2017-06-05 14:30:00,40.35,40.35,40.33,40.34,171434.0,32.9309,32.9309,32.9145,32.9227,171434.0
2017-06-05 15:00:00,40.33,40.35,40.33,40.34,302210.0,32.9145,32.9309,32.9145,32.9227,302210.0
2017-06-05 15:30:00,40.34,40.35,40.28,40.29,2482401.0,32.9227,32.9309,32.8737,32.8819,2482401.0
2017-06-06 09:30:00,40.4,40.48,40.39,40.47,721235.0,32.9717,33.0369,32.9635,33.0288,721235.0
2017-06-06 10:00:00,40.47,40.5,40.45,40.49,461318.0,33.0288,33.0533,33.0125,33.0451,461318.0
2017-06-06 10:30:00,40.49,40.5,40.46,40.47,255477.0,33.0451,33.0533,33.0206,33.0288,255477.0
2017-06-06 11:00:00,40.47,40.47,40.43,40.46,392016.0,33.0288,33.0288,32.9961,33.0206,392016.0
2017-06-06 11:30:00,40.46,40.57,40.45,40.55,1046405.0,33.0206,33.1104,33.0125,33.0941,1046405.0
2017-06-06 12:00:00,40.55,40.57,40.54,40.56,591929.0,33.0941,33.1104,33.0859,33.1022,591929.0
2017-06-06 12:30:00,40.55,40.59,40.55,40.59,1031713.0,33.0941,33.1267,33.0941,33.1267,1031713.0
2017-06-06 13:00:00,40.59,40.6,40.56,40.59,579311.0,33.1267,33.1349,33.1022,33.1267,579311.0
2017-06-06 13:30:00,40.59,40.59,40.53,40.55,410738.0,33.1267,33.1267,33.0778,33.0941,410738.0
2017-06-06 14:00:00,40.55,40.58,40.54,40.57,494936.0,33.0941,33.1186,33.0859,33.1104,494936.0
2017-06-06 14:30:00,40.56,40.62,40.56,40.61,463525.0,33.1022,33.1512,33.1022,33.143,463525.0
2017-06-06 15:00:00,40.61,40.62,40.54,40.54,437330.0,33.143,33.1512,33.0859,33.0859,437330.0
2017-06-06 15:30:00,40.55,40.55,40.5,40.53,1050171.0,33.0941,33.0941,33.0533,33.0778,1050171.0
2017-06-07 09:30:00,40.48,40.52,40.44,40.51,1156768.0,33.0369,33.0696,33.0043,33.0614,1156768.0
2017-06-07 10:00:00,40.51,40.53,40.47,40.48,557652.0,33.0614,33.0778,33.0288,33.0369,557652.0
2017-06-07 10:30:00,40.47,40.48,40.38,40.42,1144396.0,33.0288,33.0369,32.9553,32.988,1144396.0
2017-06-07 11:00:00,40.41,40.44,40.36,40.37,408844.0,32.9798,33.0043,32.939,32.9472,408844.0
2017-06-07 11:30:00,40.37,40.38,40.32,40.34,503495.0,32.9472,32.9553,32.9064,32.9227,503495.0
2017-06-07 12:00:00,40.34,40.37,40.32,40.36,261660.0,32.9227,32.9472,32.9064,32.939,261660.0
2017-06-07 12:30:00,40.36,40.39,40.29,40.34,1191741.0,32.939,32.9635,32.8819,32.9227,1191741.0
2017-06-07 13:00:00,40.34,40.39,40.33,40.39,729843.0,32.9227,32.9635,32.9145,32.9635,729843.0
2017-06-07 13:30:00,40.39,40.42,40.37,40.4,231955.0,32.9635,32.988,32.9472,32.9717,231955.0
2017-06-07 14:00:00,40.4,40.44,40.39,40.41,257800.0,32.9717,33.0043,32.9635,32.9798,257800.0
2017-06-07 14:30:00,40.41,40.45,40.41,40.41,289418.0,32.9798,33.0125,32.9798,32.9798,289418.0
2017-06-07 15:00:00,40.41,40.44,40.4,40.44,445678.0,32.9798,33.0043,32.9717,33.0043,445678.0
2017-06-07 15:30:00,40.44,40.45,40.38,40.43,2293019.0,33.0043,33.0125,32.9553,32.9961,2293019.0
2017-06-08 09:30:00,40.57,40.6,40.51,40.54,1590185.0,33.1104,33.1349,33.0614,33.0859,1590185.0
2017-06-08 10:00:00,40.54,40.59,40.52,40.54,1557979.0,33.0859,33.1267,33.0696,33.0859,1557979.0
2017-06-08 10:30:00,40.54,40.59,40.53,40.57,1035106.0,33.0859,33.1267,33.0778,33.1104,1035106.0
2017-06-08 11:00:00,40.57,40.66,40.57,40.63,2690691.0,33.1104,33.1839,33.1104,33.1594,2690691.0
2017-06-08 11:30:00,40.64,40.65,40.61,40.63,417861.0,33.1675,33.1757,33.143,33.1594,417861.0
2017-06-08 12:00:00,40.63,40.71,40.62,40.66,545896.0,33.1594,33.2247,33.1512,33.1839,545896.0
2017-06-08 12:30:00,40.66,40.68,40.65,40.68,311053.0,33.1839,33.2002,33.1757,33.2002,311053.0
2017-06-08 13:00:00,40.68,40.68,40.61,40.63,321579.0,33.2002,33.2002,33.143,33.1594,321579.0
2017-06-08 13:30:00,40.62,40.68,40.62,40.66,305312.0,33.1512,33.2002,33.1512,33.1839,305312.0
2017-06-08 14:00:00,40.66,40.66,40.6,40.62,503495.0,33.1839,33.1839,33.1349,33.1512,503495.0
2017-06-08 14:30:00,40.62,40.64,40.58,40.6,666389.0,33.1512,33.1675,33.1186,33.1349,666389.0
2017-06-08 15:00:00,40.61,40.63,40.6,40.62,375678.0,33.143,33.1594,33.1349,33.1512,375678.0
2017-06-08 15:30:00,40.62,40.63,40.58,40.61,3074491.0,33.1512,33.1594,33.1186,33.143,3074491.0
2017-06-09 09:30:00,40.41,40.46,40.4,40.43,1199015.0,32.9798,33.0206,32.9717,32.9961,1199015.0
2017-06-09 10:00:00,40.43,40.47,40.42,40.46,781629.0,32.9961,33.0288,32.988,33.0206,781629.0
2017-06-09 10:30:00,40.46,40.48,40.44,40.46,884800.0,33.0206,33.0369,33.0043,33.0206,884800.0
2017-06-09 11:00:00,40.46,40.5,40.46,40.48,1109364.0,33.0206,33.0533,33.0206,33.0369,1109364.0
2017-06-09 11:30:00,40.48,40.5,40.46,40.48,764656.0,33.0369,33.0533,33.0206,33.0369,764656.0
2017-06-09 12:00:00,40.48,40.48,40.36,40.37,1123736.0,33.0369,33.0369,32.939,32.9472,1123736.0
2017-06-09 12:30:00,40.37,40.38,40.32,40.37,786439.0,32.9472,32.9553,32.9064,32.9472,786439.0
2017-06-09 13:00:00,40.37,40.38,40.31,40.37,1158342.0,32.9472,32.9553,32.8982,32.9472,1158342.0
2017-06-09 13:30:00,40.38,40.38,40.28,40.29,993626.0,32.9553,32.9553,32.8737,32.8819,993626.0
2017-06-09 14:00:00,40.28,40.35,40.27,40.3,1265330.0,32.8737,32.9309,32.8656,32.89,1265330.0
2017-06-09 14:30:00,40.3,40.31,40.05,40.08,2155332.0,32.89,32.8982,32.686,32.7105,2155332.0
2017-06-09 15:00:00,40.09,40.26,40.08,40.25,1596980.0,32.7187,32.8574,32.7105,32.8492,1596980.0
2017-06-09 15:30:00,40.25,40.26,40.14,40.23,3026326.0,32.8492,32.8574,32.7595,32.8329,3026326.0
2017-06-12 09:30:00,39.83,39.95,39.7,39.76,4038067.0,32.5065,32.6044,32.4004,32.4493,4038067.0
2017-06-12 10:00:00,39.76,39.88,39.74,39.86,2366358.0,32.4493,32.5473,32.433,32.5309,2366358.0
2017-06-12 10:30:00,39.86,39.88,39.82,39.87,1542834.0,32.5309,32.5473,32.4983,32.5391,1542834.0
2017-06-12 11:00:00,39.87,39.92,39.85,39.88,1001112.0,32.5391,32.5799,32.5228,32.5473,1001112.0
2017-06-12 11:30:00,39.88,39.91,39.83,39.86,1234196.0,32.5473,32.5718,32.5065,32.5309,1234196.0
2017-06-12 12:00:00,39.86,39.87,39.81,39.83,399195.0,32.5309,32.5391,32.4901,32.5065,399195.0
2017-06-12 12:30:00,39.83,39.84,39.74,39.75,1098371.0,32.5065,32.5146,32.433,32.4412,1098371.0
2017-06-12 13:00:00,39.75,39.75,39.71,39.73,978596.0,32.4412,32.4412,32.4085,32.4249,978596.0
2017-06-12 13:30:00,39.74,39.75,39.7,39.71,653172.0,32.433,32.4412,32.4004,32.4085,653172.0
2017-06-12 14:00:00,39.71,39.72,39.7,39.71,607984.0,32.4085,32.4167,32.4004,32.4085,607984.0
2017-06-12 14:30:00,39.71,39.77,39.7,39.74,662996.0,32.4085,32.4575,32.4004,32.433,662996.0
2017-06-12 15:00:00,39.74,39.8,39.74,39.77,716341.0,32.433,32.482,32.433,32.4575,716341.0
2017-06-12 15:30:00,39.76,39.9,39.76,39.9,2599262.0,32.4493,32.5636,32.4493,32.5636,2599262.0
2017-06-13 09:30:00,40.1,40.19,40.08,40.14,1900441.0,32.7268,32.8003,32.7105,32.7595,1900441.0
2017-06-13 10:00:00,40.14,40.14,40.11,40.14,1036687.0,32.7595,32.7595,32.735,32.7595,1036687.0
2017-06-13 10:30:00,40.14,40.17,40.11,40.11,1251985.0,32.7595,32.7839,32.735,32.735,1251985.0
2017-06-13 11:00:00,40.11,40.15,40.09,40.13,995586.0,32.735,32.7676,32.7187,32.7513,995586.0
2017-06-13 11:30:00,40.14,40.16,40.11,40.15,566448.0,32.7595,32.7758,32.735,32.7676,566448.0
2017-06-13 12:00:00,40.15,40.16,40.11,40.13,349743.0,32.7676,32.7758,32.735,32.7513,349743.0
2017-06-13 12:30:00,40.13,40.17,40.12,40.15,295513.0,32.7513,32.7839,32.7431,32.7676,295513.0
2017-06-13 13:00:00,40.15,40.16,40.12,40.15,296288.0,32.7676,32.7758,32.7431,32.7676,296288.0
2017-06-13 13:30:00,40.15,40.15,40.09,40.11,539830.0,32.7676,32.7676,32.7187,32.735,539830.0
2017-06-13 14:00:00,40.11,40.16,40.1,40.15,513103.0,32.735,32.7758,32.7268,32.7676,513103.0
2017-06-13 14:30:00,40.15,40.16,40.12,40.14,545771.0,32.7676,32.7758,32.7431,32.7595,545771.0
2017-06-13 15:00:00,40.14,40.15,40.13,40.15,289255.0,32.7595,32.7676,32.7513,32.7676,289255.0
2017-06-13 15:30:00,40.15,40.16,40.09,40.12,2921569.0,32.7676,32.7758,32.7187,32.7431,2921569.0
2017-06-14 09:30:00,40.17,40.19,40.12,40.16,2129565.0,32.7839,32.8003,32.7431,32.7758,2129565.0
2017-06-14 10:00:00,40.16,40.18,40.12,40.16,761458.0,32.7758,32.7921,32.7431,32.7758,761458.0
2017-06-14 10:30:00,40.16,40.17,40.08,40.11,721872.0,32.7758,32.7839,32.7105,32.735,721872.0
2017-06-14 11:00:00,40.1,40.13,40.06,40.12,802996.0,32.7268,32.7513,32.6942,32.7431,802996.0
2017-06-14 11:30:00,40.12,40.16,40.1,40.15,456805.0,32.7431,32.7758,32.7268,32.7676,456805.0
2017-06-14 12:00:00,40.15,40.16,40.12,40.14,267564.0,32.7676,32.7758,32.7431,32.7595,267564.0
2017-06-14 12:30:00,40.14,40.22,40.14,40.18,944489.0,32.7595,32.8248,32.7595,32.7921,944489.0
2017-06-14 13:00:00,40.18,40.2,40.15,40.16,276183.0,32.7921,32.8084,32.7676,32.7758,276183.0
2017-06-14 13:30:00,40.16,40.18,40.14,40.15,288854.0,32.7758,32.7921,32.7595,32.7676,288854.0
2017-06-14 14:00:00,40.16,40.22,40.04,40.11,1099522.0,32.7758,32.8248,32.6779,32.735,1099522.0
2017-06-14 14:30:00,40.11,40.11,39.91,39.95,1614503.0,32.735,32.735,32.5718,32.6044,1614503.0
2017-06-14 15:00:00,39.95,39.96,39.84,39.91,1085942.0,32.6044,32.6126,32.5146,32.5718,1085942.0
2017-06-14 15:30:00,39.92,39.96,39.83,39.92,4752535.0,32.5799,32.6126,32.5065,32.5799,4752535.0
2017-06-15 09:30:00,39.39,39.47,39.37,39.47,4135939.0,32.1474,32.2127,32.131,32.2127,4135939.0
2017-06-15 10:00:00,39.47,39.49,39.37,39.41,1550675.0,32.2127,32.229,32.131,32.1637,1550675.0
2017-06-15 10:30:00,39.41,39.42,39.37,39.41,1161124.0,32.1637,32.1719,32.131,32.1637,1161124.0
2017-06-15 11:00:00,39.41,39.5,39.41,39.5,1547535.0,32.1637,32.2371,32.1637,32.2371,1547535.0
2017-06-15 11:30:00,39.51,39.51,39.45,39.45,889326.0,32.2453,32.2453,32.1963,32.1963,889326.0
2017-06-15 12:00:00,39.46,39.46,39.43,39.44,497837.0,32.2045,32.2045,32.18,32.1882,497837.0
2017-06-15 12:30:00,39.44,39.48,39.43,39.45,658052.0,32.1882,32.2208,32.18,32.1963,658052.0
2017-06-15 13:00:00,39.44,39.45,39.41,39.41,533431.0,32.1882,32.1963,32.1637,32.1637,533431.0
2017-06-15 13:30:00,39.41,39.44,39.4,39.42,216434.0,32.1637,32.1882,32.1555,32.1719,216434.0
2017-06-15 14:00:00,39.42,39.49,39.41,39.48,710250.0,32.1719,32.229,32.1637,32.2208,710250.0
2017-06-15 14:30:00,39.48,39.49,39.44,39.45,435419.0,32.2208,32.229,32.1882,32.1963,435419.0
2017-06-15 15:00:00,39.45,39.5,39.44,39.5,878265.0,32.1963,32.2371,32.1882,32.2371,878265.0
2017-06-15 15:30:00,39.49,39.5,39.46,39.49,3239123.0,32.229,32.2371,32.2045,32.229,3239123.0
2017-06-16 09:30:00,39.57,39.59,39.44,39.47,1815784.0,32.2943,32.3106,32.1882,32.2127,1815784.0
2017-06-16 10:00:00,39.47,39.52,39.43,39.46,1121323.0,32.2127,32.2535,32.18,32.2045,1121323.0
2017-06-16 10:30:00,39.46,39.48,39.41,39.45,608116.0,32.2045,32.2208,32.1637,32.1963,608116.0
2017-06-16 11:00:00,39.45,39.46,39.43,39.45,304014.0,32.1963,32.2045,32.18,32.1963,304014.0
2017-06-16 11:30:00,39.45,39.48,39.44,39.45,388192.0,32.1963,32.2208,32.1882,32.1963,388192.0
2017-06-16 12:00:00,39.45,39.48,39.44,39.46,280573.0,32.1963,32.2208,32.1882,32.2045,280573.0
2017-06-16 12:30:00,39.45,39.53,39.45,39.48,1101418.0,32.1963,32.2616,32.1963,32.2208,1101418.0
2017-06-16 13:00:00,39.49,39.51,39.48,39.49,303756.0,32.229,32.2453,32.2208,32.229,303756.0
2017-06-16 13:30:00,39.49,39.55,39.49,39.52,964005.0,32.229,32.2779,32.229,32.2535,964005.0
2017-06-16 14:00:00,39.52,39.54,39.51,39.54,491828.0,32.2535,32.2698,32.2453,32.2698,491828.0
2017-06-16 14:30:00,39.54,39.56,39.51,39.54,468842.0,32.2698,32.2861,32.2453,32.2698,468842.0
2017-06-16 15:00:00,39.54,39.55,39.5,39.53,814149.0,32.2698,32.2779,32.2371,32.2616,814149.0
2017-06-16 15:30:00,39.52,39.61,39.52,39.58,3265379.0,32.2535,32.3269,32.2535,32.3024,3265379.0
2017-06-19 09:30:00,40.05,40.09,40.01,40.09,2146001.0,32.686,32.7187,32.6534,32.7187,2146001.0
2017-06-19 10:00:00,40.08,40.14,40.07,40.12,1683939.0,32.7105,32.7595,32.7023,32.7431,1683939.0
2017-06-19 10:30:00,40.12,40.16,40.11,40.13,1150786.0,32.7431,32.7758,32.735,32.7513,1150786.0
2017-06-19 11:00:00,40.12,40.14,40.11,40.11,655916.0,32.7431,32.7595,32.735,32.735,655916.0
2017-06-19 11:30:00,40.11,40.17,40.1,40.16,791752.0,32.735,32.7839,32.7268,32.7758,791752.0
2017-06-19 12:00:00,40.16,40.18,40.15,40.17,295895.0,32.7758,32.7921,32.7676,32.7839,295895.0
2017-06-19 12:30:00,40.18,40.18,40.15,40.16,326872.0,32.7921,32.7921,32.7676,32.7758,326872.0
2017-06-19 13:00:00,40.16,40.18,40.16,40.17,124926.0,32.7758,32.7921,32.7758,32.7839,124926.0
2017-06-19 13:30:00,40.18,40.2,40.17,40.18,554460.0,32.7921,32.8084,32.7839,32.7921,554460.0
2017-06-19 14:00:00,40.18,40.18,40.13,40.15,605941.0,32.7921,32.7921,32.7513,32.7676,605941.0
2017-06-19 14:30:00,40.15,40.16,40.14,40.15,1571954.0,32.7676,32.7758,32.7595,32.7676,1571954.0
2017-06-19 15:00:00,40.15,40.16,40.14,40.16,880409.0,32.7676,32.7758,32.7595,32.7758,880409.0
2017-06-19 15:30:00,40.16,40.2,40.14,40.15,3013164.0,32.7758,32.8084,32.7595,32.7676,3013164.0
2017-06-20 09:30:00,39.65,39.66,39.56,39.59,1767779.0,32.5036,32.5118,32.4298,32.4544,1767779.0
2017-06-20 10:00:00,39.6,39.62,39.57,39.59,1679549.0,32.4626,32.479,32.438,32.4544,1679549.0
2017-06-20 10:30:00,39.59,39.62,39.57,39.61,935764.0,32.4544,32.479,32.438,32.4708,935764.0
2017-06-20 11:00:00,39.62,39.62,39.56,39.56,1194895.0,32.479,32.479,32.4298,32.4298,1194895.0
2017-06-20 11:30:00,39.57,39.58,39.55,39.55,853696.0,32.438,32.4462,32.4216,32.4216,853696.0
2017-06-20 12:00:00,39.55,39.58,39.51,39.52,1107169.0,32.4216,32.4462,32.3888,32.397,1107169.0
2017-06-20 12:30:00,39.52,39.55,39.51,39.55,405823.0,32.397,32.4216,32.3888,32.4216,405823.0
2017-06-20 13:00:00,39.55,39.57,39.54,39.55,369365.0,32.4216,32.438,32.4134,32.4216,369365.0
2017-06-20 13:30:00,39.56,39.57,39.5,39.52,563917.0,32.4298,32.438,32.3806,32.397,563917.0
2017-06-20 14:00:00,39.52,39.54,39.51,39.51,261144.0,32.397,32.4134,32.3888,32.3888,261144.0
2017-06-20 14:30:00,39.51,39.54,39.5,39.52,417942.0,32.3888,32.4134,32.3806,32.397,417942.0
2017-06-20 15:00:00,39.52,39.55,39.51,39.52,441077.0,32.397,32.4216,32.3888,32.397,441077.0
2017-06-20 15:30:00,39.53,39.53,39.49,39.52,2416193.0,32.4052,32.4052,32.3724,32.397,2416193.0
2017-06-21 09:30:00,39.62,39.63,39.58,39.61,1383815.0,32.479,32.4872,32.4462,32.4708,1383815.0
2017-06-21 10:00:00,39.62,39.64,39.6,39.62,820625.0,32.479,32.4954,32.4626,32.479,820625.0
2017-06-21 10:30:00,39.62,39.68,39.62,39.62,1227247.0,32.479,32.5282,32.479,32.479,1227247.0
2017-06-21 11:00:00,39.62,39.62,39.51,39.55,1232797.0,32.479,32.479,32.3888,32.4216,1232797.0
2017-06-21 11:30:00,39.55,39.62,39.54,39.61,692280.0,32.4216,32.479,32.4134,32.4708,692280.0
2017-06-21 12:00:00,39.61,39.62,39.57,39.59,370596.0,32.4708,32.479,32.438,32.4544,370596.0
2017-06-21 12:30:00,39.59,39.61,39.5,39.51,769008.0,32.4544,32.4708,32.3806,32.3888,769008.0
2017-06-21 13:00:00,39.51,39.56,39.5,39.53,1042770.0,32.3888,32.4298,32.3806,32.4052,1042770.0
2017-06-21 13:30:00,39.53,39.54,39.45,39.47,703627.0,32.4052,32.4134,32.3397,32.356,703627.0
2017-06-21 14:00:00,39.47,39.49,39.43,39.43,512361.0,32.356,32.3724,32.3233,32.3233,512361.0
2017-06-21 14:30:00,39.43,39.51,39.43,39.49,647351.0,32.3233,32.3888,32.3233,32.3724,647351.0
2017-06-21 15:00:00,39.49,39.5,39.46,39.48,347718.0,32.3724,32.3806,32.3478,32.3642,347718.0
2017-06-21 15:30:00,39.48,39.49,39.44,39.46,1780241.0,32.3642,32.3724,32.3315,32.3478,1780241.0
2017-06-22 09:30:00,39.88,39.89,39.75,39.8,1969034.0,32.6921,32.7003,32.5856,32.6266,1969034.0
2017-06-22 10:00:00,39.81,39.81,39.75,39.79,605293.0,32.6348,32.6348,32.5856,32.6184,605293.0
2017-06-22 10:30:00,39.79,39.85,39.76,39.83,756930.0,32.6184,32.6676,32.5938,32.6512,756930.0
2017-06-22 11:00:00,39.83,39.92,39.82,39.9,1167787.0,32.6512,32.7249,32.643,32.7085,1167787.0
2017-06-22 11:30:00,39.9,39.92,39.86,39.89,1103250.0,32.7085,32.7249,32.6758,32.7003,1103250.0
2017-06-22 12:00:00,39.89,39.9,39.86,39.87,384291.0,32.7003,32.7085,32.6758,32.684,384291.0
2017-06-22 12:30:00,39.87,39.91,39.86,39.89,342584.0,32.684,32.7167,32.6758,32.7003,342584.0
2017-06-22 13:00:00,39.89,39.91,39.85,39.87,383052.0,32.7003,32.7167,32.6676,32.684,383052.0
2017-06-22 13:30:00,39.87,39.88,39.86,39.87,260257.0,32.684,32.6921,32.6758,32.684,260257.0
2017-06-22 14:00:00,39.87,39.88,39.84,39.85,300325.0,32.684,32.6921,32.6594,32.6676,300325.0
2017-06-22 14:30:00,39.85,39.89,39.84,39.87,355246.0,32.6676,32.7003,32.6594,32.684,355246.0
2017-06-22 15:00:00,39.87,39.87,39.84,39.84,271497.0,32.684,32.684,32.6594,32.6594,271497.0
2017-06-22 15:30:00,39.84,39.85,39.74,39.74,2079420.0,32.6594,32.6676,32.5774,32.5774,2079420.0
2017-06-23 09:30:00,39.71,39.72,39.66,39.71,1096071.0,32.5528,32.561,32.5118,32.5528,1096071.0
2017-06-23 10:00:00,39.71,39.75,39.71,39.73,943743.0,32.5528,32.5856,32.5528,32.5692,943743.0
2017-06-23 10:30:00,39.74,39.83,39.73,39.8,966350.0,32.5774,32.6512,32.5692,32.6266,966350.0
2017-06-23 11:00:00,39.8,39.81,39.76,39.79,665613.0,32.6266,32.6348,32.5938,32.6184,665613.0
2017-06-23 11:30:00,39.79,39.81,39.78,39.81,377847.0,32.6184,32.6348,32.6102,32.6348,377847.0
2017-06-23 12:00:00,39.81,39.83,39.8,39.81,208277.0,32.6348,32.6512,32.6266,32.6348,208277.0
2017-06-23 12:30:00,39.81,39.85,39.81,39.83,311353.0,32.6348,32.6676,32.6348,32.6512,311353.0
2017-06-23 13:00:00,39.83,39.83,39.8,39.83,380085.0,32.6512,32.6512,32.6266,32.6512,380085.0
2017-06-23 13:30:00,39.83,39.86,39.82,39.82,292648.0,32.6512,32.6758,32.643,32.643,292648.0
2017-06-23 14:00:00,39.83,39.83,39.79,39.8,239375.0,32.6512,32.6512,32.6184,32.6266,239375.0
2017-06-23 14:30:00,39.8,39.81,39.78,39.79,359829.0,32.6266,32.6348,32.6102,32.6184,359829.0
2017-06-23 15:00:00,39.78,39.79,39.73,39.75,385304.0,32.6102,32.6184,32.5692,32.5856,385304.0
2017-06-23 15:30:00,39.74,39.79,39.74,39.77,1505672.0,32.5774,32.6184,32.5774,32.602,1505672.0
2017-06-26 09:30:00,40.18,40.29,40.18,40.27,1577154.0,32.9381,33.0283,32.9381,33.0119,1577154.0
2017-06-26 10:00:00,40.27,40.29,40.25,40.28,1434502.0,33.0119,33.0283,32.9955,33.0201,1434502.0
2017-06-26 10:30:00,40.28,40.28,40.12,40.15,1261163.0,33.0201,33.0201,32.8889,32.9135,1261163.0
2017-06-26 11:00:00,40.16,40.18,40.11,40.18,737173.0,32.9217,32.9381,32.8807,32.9381,737173.0
2017-06-26 11:30:00,40.18,40.25,40.14,40.24,407198.0,32.9381,32.9955,32.9053,32.9873,407198.0
2017-06-26 12:00:00,40.23,40.25,40.2,40.23,883671.0,32.9791,32.9955,32.9545,32.9791,883671.0
2017-06-26 12:30:00,40.24,40.26,40.23,40.25,241607.0,32.9873,33.0037,32.9791,32.9955,241607.0
2017-06-26 13:00:00,40.24,40.27,40.23,40.26,493771.0,32.9873,33.0119,32.9791,33.0037,493771.0
2017-06-26 13:30:00,40.25,40.26,40.24,40.25,329316.0,32.9955,33.0037,32.9873,32.9955,329316.0
2017-06-26 14:00:00,40.24,40.26,40.23,40.25,491057.0,32.9873,33.0037,32.9791,32.9955,491057.0
2017-06-26 14:30:00,40.25,40.28,40.23,40.27,334812.0,32.9955,33.0201,32.9791,33.0119,334812.0
2017-06-26 15:00:00,40.27,40.28,40.22,40.25,869497.0,33.0119,33.0201,32.9709,32.9955,869497.0
2017-06-26 15:30:00,40.24,40.27,40.21,40.23,2269707.0,32.9873,33.0119,32.9627,32.9791,2269707.0
2017-06-27 09:30:00,40.02,40.04,39.96,40.02,1251889.0,32.8069,32.8233,32.7577,32.8069,1251889.0
2017-06-27 10:00:00,40.02,40.07,40.01,40.05,932512.0,32.8069,32.8479,32.7987,32.8315,932512.0
2017-06-27 10:30:00,40.05,40.13,40.05,40.12,665673.0,32.8315,32.8971,32.8315,32.8889,665673.0
2017-06-27 11:00:00,40.12,40.13,40.08,40.08,576922.0,32.8889,32.8971,32.8561,32.8561,576922.0
2017-06-27 11:30:00,40.09,40.12,40.06,40.1,567100.0,32.8643,32.8889,32.8397,32.8725,567100.0
2017-06-27 12:00:00,40.09,40.1,40.05,40.07,339907.0,32.8643,32.8725,32.8315,32.8479,339907.0
2017-06-27 12:30:00,40.06,40.07,39.97,39.99,1176959.0,32.8397,32.8479,32.7659,32.7823,1176959.0
2017-06-27 13:00:00,39.98,40.0,39.96,39.97,426195.0,32.7741,32.7905,32.7577,32.7659,426195.0
2017-06-27 13:30:00,39.97,39.98,39.87,39.91,805013.0,32.7659,32.7741,32.684,32.7167,805013.0
2017-06-27 14:00:00,39.91,39.96,39.86,39.95,809952.0,32.7167,32.7577,32.6758,32.7495,809952.0
2017-06-27 14:30:00,39.95,39.97,39.93,39.93,396169.0,32.7495,32.7659,32.7331,32.7331,396169.0
2017-06-27 15:00:00,39.93,39.95,39.9,39.91,693508.0,32.7331,32.7495,32.7085,32.7167,693508.0
2017-06-27 15:30:00,39.92,39.92,39.84,39.84,3237876.0,32.7249,32.7249,32.6594,32.6594,3237876.0
2017-06-28 09:30:00,39.88,39.96,39.84,39.87,1261127.0,32.6921,32.7577,32.6594,32.684,1261127.0
2017-06-28 10:00:00,39.87,39.94,39.86,39.86,1025819.0,32.684,32.7413,32.6758,32.6758,1025819.0
2017-06-28 10:30:00,39.87,39.98,39.86,39.95,979922.0,32.684,32.7741,32.6758,32.7495,979922.0
2017-06-28 11:00:00,39.95,40.01,39.95,40.0,736649.0,32.7495,32.7987,32.7495,32.7905,736649.0
2017-06-28 11:30:00,40.0,40.05,40.0,40.02,544171.0,32.7905,32.8315,32.7905,32.8069,544171.0
2017-06-28 12:00:00,40.02,40.05,40.0,40.04,295587.0,32.8069,32.8315,32.7905,32.8233,295587.0
2017-06-28 12:30:00,40.04,40.06,40.02,40.05,201839.0,32.8233,32.8397,32.8069,32.8315,201839.0
2017-06-28 13:00:00,40.05,40.06,40.04,40.06,240803.0,32.8315,32.8397,32.8233,32.8397,240803.0
2017-06-28 13:30:00,40.06,40.08,40.05,40.05,277252.0,32.8397,32.8561,32.8315,32.8315,277252.0
2017-06-28 14:00:00,40.05,40.07,40.03,40.04,258562.0,32.8315,32.8479,32.8151,32.8233,258562.0
2017-06-28 14:30:00,40.04,40.08,40.03,40.07,741197.0,32.8233,32.8561,32.8151,32.8479,741197.0
2017-06-28 15:00:00,40.07,40.1,40.07,40.09,364063.0,32.8479,32.8725,32.8479,32.8643,364063.0
2017-06-28 15:30:00,40.08,40.11,40.03,40.04,1935042.0,32.8561,32.8807,32.8151,32.8233,1935042.0
2017-06-29 09:30:00,39.89,39.91,39.77,39.81,1764018.0,32.7003,32.7167,32.602,32.6348,1764018.0
2017-06-29 10:00:00,39.8,39.83,39.72,39.8,1557100.0,32.6266,32.6512,32.561,32.6266,1557100.0
2017-06-29 10:30:00,39.8,39.88,39.78,39.8,1120004.0,32.6266,32.6921,32.6102,32.6266,1120004.0
2017-06-29 11:00:00,39.8,39.8,39.69,39.72,1647372.0,32.6266,32.6266,32.5364,32.561,1647372.0
2017-06-29 11:30:00,39.71,39.72,39.62,39.63,1576805.0,32.5528,32.561,32.479,32.4872,1576805.0
2017-06-29 12:00:00,39.63,39.67,39.56,39.58,1196665.0,32.4872,32.52,32.4298,32.4462,1196665.0
2017-06-29 12:30:00,39.58,39.6,39.51,39.52,784230.0,32.4462,32.4626,32.3888,32.397,784230.0
2017-06-29 13:00:00,39.52,39.55,39.36,39.39,1252076.0,32.397,32.4216,32.2659,32.2905,1252076.0
2017-06-29 13:30:00,39.39,39.55,39.38,39.53,2989251.0,32.2905,32.4216,32.2823,32.4052,2989251.0
2017-06-29 14:00:00,39.53,39.59,39.47,39.58,1029749.0,32.4052,32.4544,32.356,32.4462,1029749.0
2017-06-29 14:30:00,39.58,39.59,39.52,39.57,559743.0,32.4462,32.4544,32.397,32.438,559743.0
2017-06-29 15:00:00,39.57,39.66,39.56,39.61,1017164.0,32.438,32.5118,32.4298,32.4708,1017164.0
2017-06-29 15:30:00,39.61,39.68,39.6,39.6,2181552.0,32.4708,32.5282,32.4626,32.4626,2181552.0
2017-06-30 09:30:00,39.83,39.84,39.75,39.75,2167566.0,32.6512,32.6594,32.5856,32.5856,2167566.0
2017-06-30 10:00:00,39.75,39.76,39.7,39.74,1053000.0,32.5856,32.5938,32.5446,32.5774,1053000.0
2017-06-30 10:30:00,39.74,39.76,39.66,39.7,1285787.0,32.5774,32.5938,32.5118,32.5446,1285787.0
2017-06-30 11:00:00,39.7,39.75,39.69,39.71,762917.0,32.5446,32.5856,32.5364,32.5528,762917.0
2017-06-30 11:30:00,39.71,39.81,39.69,39.8,842019.0,32.5528,32.6348,32.5364,32.6266,842019.0
2017-06-30 12:00:00,39.8,39.82,39.78,39.78,203917.0,32.6266,32.643,32.6102,32.6102,203917.0
2017-06-30 12:30:00,39.78,39.79,39.77,39.79,203206.0,32.6102,32.6184,32.602,32.6184,203206.0
2017-06-30 13:00:00,39.78,39.82,39.77,39.82,227245.0,32.6102,32.643,32.602,32.643,227245.0
2017-06-30 13:30:00,39.81,39.84,39.79,39.83,737988.0,32.6348,32.6594,32.6184,32.6512,737988.0
2017-06-30 14:00:00,39.82,39.85,39.8,39.84,606611.0,32.643,32.6676,32.6266,32.6594,606611.0
2017-06-30 14:30:00,39.84,39.9,39.84,39.89,571505.0,32.6594,32.7085,32.6594,32.7003,571505.0
2017-06-30 15:00:00,39.89,39.9,39.86,39.89,483449.0,32.7003,32.7085,32.6758,32.7003,483449.0
2017-06-30 15:30:00,39.88,39.89,39.66,39.72,3178942.0,32.6921,32.7003,32.5118,32.561,3178942.0
2017-07-03 09:30:00,40.16,40.25,40.12,40.22,1748091.0,32.9217,32.9955,32.8889,32.9709,1748091.0
2017-07-03 10:00:00,40.22,40.24,40.15,40.16,867326.0,32.9709,32.9873,32.9135,32.9217,867326.0
2017-07-03 10:30:00,40.16,40.22,40.16,40.17,881880.0,32.9217,32.9709,32.9217,32.9299,881880.0
2017-07-03 11:00:00,40.18,40.2,40.13,40.18,1346345.0,32.9381,32.9545,32.8971,32.9381,1346345.0
2017-07-03 11:30:00,40.19,40.21,40.17,40.21,613789.0,32.9463,32.9627,32.9299,32.9627,613789.0
2017-07-03 12:00:00,40.21,40.21,40.13,40.13,864192.0,32.9627,32.9627,32.8971,32.8971,864192.0
2017-07-03 12:30:00,40.13,40.16,40.07,40.13,1969115.0,32.8971,32.9217,32.8479,32.8971,1969115.0
2017-07-05 09:30:00,39.85,39.86,39.71,39.76,2107731.0,32.6676,32.6758,32.5528,32.5938,2107731.0
2017-07-05 10:00:00,39.75,39.76,39.67,39.73,1500682.0,32.5856,32.5938,32.52,32.5692,1500682.0
2017-07-05 10:30:00,39.74,39.8,39.72,39.77,1200365.0,32.5774,32.6266,32.561,32.602,1200365.0
2017-07-05 11:00:00,39.78,39.83,39.77,39.83,924106.0,32.6102,32.6512,32.602,32.6512,924106.0
2017-07-05 11:30:00,39.83,39.86,39.81,39.85,479450.0,32.6512,32.6758,32.6348,32.6676,479450.0
2017-07-05 12:00:00,39.84,39.88,39.82,39.87,548043.0,32.6594,32.6921,32.643,32.684,548043.0
2017-07-05 12:30:00,39.87,39.9,39.86,39.9,253105.0,32.684,32.7085,32.6758,32.7085,253105.0
2017-07-05 13:00:00,39.9,39.92,39.88,39.91,394402.0,32.7085,32.7249,32.6921,32.7167,394402.0
2017-07-05 13:30:00,39.91,39.92,39.88,39.89,245519.0,32.7167,32.7249,32.6921,32.7003,245519.0
2017-07-05 14:00:00,39.89,39.96,39.87,39.93,1033475.0,32.7003,32.7577,32.684,32.7331,1033475.0
2017-07-05 14:30:00,39.92,39.96,39.9,39.91,1026595.0,32.7249,32.7577,32.7085,32.7167,1026595.0
2017-07-05 15:00:00,39.91,39.93,39.87,39.93,467175.0,32.7167,32.7331,32.684,32.7331,467175.0
2017-07-05 15:30:00,39.93,39.99,39.91,39.97,2250386.0,32.7331,32.7823,32.7167,32.7659,2250386.0
2017-07-06 09:30:00,39.68,39.73,39.61,39.65,1687212.0,32.5282,32.5692,32.4708,32.5036,1687212.0
2017-07-06 10:00:00,39.65,39.67,39.56,39.59,1457645.0,32.5036,32.52,32.4298,32.4544,1457645.0
2017-07-06 10:30:00,39.58,39.61,39.55,39.56,790196.0,32.4462,32.4708,32.4216,32.4298,790196.0
2017-07-06 11:00:00,39.56,39.64,39.56,39.62,854939.0,32.4298,32.4954,32.4298,32.479,854939.0
2017-07-06 11:30:00,39.63,39.66,39.6,39.63,465543.0,32.4872,32.5118,32.4626,32.4872,465543.0
2017-07-06 12:00:00,39.63,39.65,39.61,39.61,166521.0,32.4872,32.5036,32.4708,32.4708,166521.0
2017-07-06 12:30:00,39.62,39.66,39.61,39.66,332910.0,32.479,32.5118,32.4708,32.5118,332910.0
2017-07-06 13:00:00,39.65,39.7,39.64,39.68,296132.0,32.5036,32.5446,32.4954,32.5282,296132.0
2017-07-06 13:30:00,39.67,39.68,39.59,39.6,532024.0,32.52,32.5282,32.4544,32.4626,532024.0
2017-07-06 14:00:00,39.6,39.6,39.54,39.59,620557.0,32.4626,32.4626,32.4134,32.4544,620557.0
2017-07-06 14:30:00,39.59,39.6,39.56,39.58,238524.0,32.4544,32.4626,32.4298,32.4462,238524.0
2017-07-06 15:00:00,39.59,39.59,39.48,39.48,1378492.0,32.4544,32.4544,32.3642,32.3642,1378492.0
2017-07-06 15:30:00,39.48,39.52,39.45,39.5,3401214.0,32.3642,32.397,32.3397,32.3806,3401214.0
2017-07-07 09:30:00,39.48,39.53,39.45,39.49,1276899.0,32.3642,32.4052,32.3397,32.3724,1276899.0
2017-07-07 10:00:00,39.48,39.48,39.32,39.38,1664378.0,32.3642,32.3642,32.2331,32.2823,1664378.0
2017-07-07 10:30:00,39.38,39.43,39.37,39.37,608586.0,32.2823,32.3233,32.2741,32.2741,608586.0
2017-07-07 11:00:00,39.37,39.44,39.35,39.43,628647.0,32.2741,32.3315,32.2577,32.3233,628647.0
2017-07-07 11:30:00,39.43,39.5,39.42,39.49,331624.0,32.3233,32.3806,32.3151,32.3724,331624.0
2017-07-07 12:00:00,39.5,39.57,39.49,39.56,526160.0,32.3806,32.438,32.3724,32.4298,526160.0
2017-07-07 12:30:00,39.56,39.57,39.54,39.54,367334.0,32.4298,32.438,32.4134,32.4134,367334.0
2017-07-07 13:00:00,39.54,39.56,39.51,39.52,319823.0,32.4134,32.4298,32.3888,32.397,319823.0
2017-07-07 13:30:00,39.52,39.55,39.52,39.55,358903.0,32.397,32.4216,32.397,32.4216,358903.0
2017-07-07 14:00:00,39.55,39.55,39.51,39.52,273073.0,32.4216,32.4216,32.3888,32.397,273073.0
2017-07-07 14:30:00,39.52,39.53,39.5,39.51,245430.0,32.397,32.4052,32.3806,32.3888,245430.0
2017-07-07 15:00:00,39.51,39.51,39.48,39.5,209056.0,32.3888,32.3888,32.3642,32.3806,209056.0
2017-07-07 15:30:00,39.49,39.51,39.48,39.5,935086.0,32.3724,32.3888,32.3642,32.3806,935086.0
2017-07-10 09:30:00,39.38,39.44,39.35,39.4,1089629.0,32.2823,32.3315,32.2577,32.2987,1089629.0
2017-07-10 10:00:00,39.41,39.51,39.4,39.48,822014.0,32.3069,32.3888,32.2987,32.3642,822014.0
2017-07-10 10:30:00,39.48,39.55,39.45,39.55,832427.0,32.3642,32.4216,32.3397,32.4216,832427.0
2017-07-10 11:00:00,39.55,39.57,39.53,39.54,761013.0,32.4216,32.438,32.4052,32.4134,761013.0
2017-07-10 11:30:00,39.55,39.55,39.53,39.54,163926.0,32.4216,32.4216,32.4052,32.4134,163926.0
2017-07-10 12:00:00,39.53,39.55,39.53,39.54,322795.0,32.4052,32.4216,32.4052,32.4134,322795.0
2017-07-10 12:30:00,39.54,39.54,39.51,39.53,229670.0,32.4134,32.4134,32.3888,32.4052,229670.0
2017-07-10 13:00:00,39.53,39.58,39.52,39.57,199513.0,32.4052,32.4462,32.397,32.438,199513.0
2017-07-10 13:30:00,39.57,39.59,39.54,39.59,173029.0,32.438,32.4544,32.4134,32.4544,173029.0
2017-07-10 14:00:00,39.59,39.59,39.57,39.58,166282.0,32.4544,32.4544,32.438,32.4462,166282.0
2017-07-10 14:30:00,39.57,39.58,39.56,39.58,154366.0,32.438,32.4462,32.4298,32.4462,154366.0
2017-07-10 15:00:00,39.57,39.59,39.56,39.58,329928.0,32.438,32.4544,32.4298,32.4462,329928.0
2017-07-10 15:30:00,39.57,39.6,39.54,39.55,1099101.0,32.438,32.4626,32.4134,32.4216,1099101.0
2017-07-11 09:30:00,40.32,40.34,40.22,40.29,3134066.0,33.0528,33.0692,32.9709,33.0283,3134066.0
2017-07-11 10:00:00,40.29,40.29,40.23,40.27,2281326.0,33.0283,33.0283,32.9791,33.0119,2281326.0
2017-07-11 10:30:00,40.27,40.32,40.26,40.32,895772.0,33.0119,33.0528,33.0037,33.0528,895772.0
2017-07-11 11:00:00,40.32,40.34,40.16,40.2,2160029.0,33.0528,33.0692,32.9217,32.9545,2160029.0
2017-07-11 11:30:00,40.2,40.28,40.19,40.27,981429.0,32.9545,33.0201,32.9463,33.0119,981429.0
2017-07-11 12:00:00,40.27,40.28,40.19,40.21,951138.0,33.0119,33.0201,32.9463,32.9627,951138.0
2017-07-11 12:30:00,40.21,40.28,40.2,40.27,246990.0,32.9627,33.0201,32.9545,33.0119,246990.0
2017-07-11 13:00:00,40.27,40.3,40.27,40.28,253736.0,33.0119,33.0365,33.0119,33.0201,253736.0
2017-07-11 13:30:00,40.28,40.34,40.25,40.33,756421.0,33.0201,33.0692,32.9955,33.061,756421.0
2017-07-11 14:00:00,40.33,40.37,40.31,40.35,454425.0,33.061,33.0938,33.0446,33.0774,454425.0
2017-07-11 14:30:00,40.34,40.36,40.33,40.35,330127.0,33.0692,33.0856,33.061,33.0774,330127.0
2017-07-11 15:00:00,40.35,40.37,40.34,40.35,539417.0,33.0774,33.0938,33.0692,33.0774,539417.0
2017-07-11 15:30:00,40.36,40.38,40.29,40.31,2715260.0,33.0856,33.102,33.0283,33.0446,2715260.0
2017-07-12 09:30:00,40.94,41.01,40.87,40.96,4767828.0,33.5611,33.6185,33.5037,33.5775,4767828.0
2017-07-12 10:00:00,40.96,41.01,40.94,41.0,1634832.0,33.5775,33.6185,33.5611,33.6103,1634832.0
2017-07-12 10:30:00,41.0,41.01,40.93,40.96,1112218.0,33.6103,33.6185,33.5529,33.5775,1112218.0
2017-07-12 11:00:00,40.96,41.0,40.94,40.99,1451651.0,33.5775,33.6103,33.5611,33.6021,1451651.0
2017-07-12 11:30:00,40.99,41.15,40.99,41.15,2756943.0,33.6021,33.7332,33.6021,33.7332,2756943.0
2017-07-12 12:00:00,41.15,41.18,41.07,41.11,1893094.0,33.7332,33.7578,33.6677,33.7005,1893094.0
2017-07-12 12:30:00,41.1,41.14,41.1,41.14,1102804.0,33.6923,33.7251,33.6923,33.7251,1102804.0
2017-07-12 13:00:00,41.14,41.15,41.11,41.12,785897.0,33.7251,33.7332,33.7005,33.7087,785897.0
2017-07-12 13:30:00,41.12,41.16,41.11,41.16,591961.0,33.7087,33.7414,33.7005,33.7414,591961.0
2017-07-12 14:00:00,41.15,41.17,41.13,41.16,491914.0,33.7332,33.7496,33.7169,33.7414,491914.0
2017-07-12 14:30:00,41.16,41.16,41.11,41.13,415444.0,33.7414,33.7414,33.7005,33.7169,415444.0
2017-07-12 15:00:00,41.13,41.17,41.12,41.16,1592879.0,33.7169,33.7496,33.7087,33.7414,1592879.0
2017-07-12 15:30:00,41.17,41.19,41.13,41.14,4813891.0,33.7496,33.766,33.7169,33.7251,4813891.0
2017-07-13 09:30:00,41.05,41.13,41.05,41.11,1190203.0,33.6513,33.7169,33.6513,33.7005,1190203.0
2017-07-13 10:00:00,41.11,41.13,41.06,41.07,1189902.0,33.7005,33.7169,33.6595,33.6677,1189902.0
2017-07-13 10:30:00,41.08,41.11,41.06,41.1,763735.0,33.6759,33.7005,33.6595,33.6923,763735.0
2017-07-13 11:00:00,41.11,41.13,41.09,41.11,735322.0,33.7005,33.7169,33.6841,33.7005,735322.0
2017-07-13 11:30:00,41.11,41.17,41.11,41.16,1043603.0,33.7005,33.7496,33.7005,33.7414,1043603.0
2017-07-13 12:00:00,41.16,41.19,41.15,41.19,306963.0,33.7414,33.766,33.7332,33.766,306963.0
2017-07-13 12:30:00,41.19,41.2,41.17,41.18,385331.0,33.766,33.7742,33.7496,33.7578,385331.0
2017-07-13 13:00:00,41.18,41.19,41.16,41.18,456837.0,33.7578,33.766,33.7414,33.7578,456837.0
2017-07-13 13:30:00,41.18,41.24,41.18,41.24,485341.0,33.7578,33.807,33.7578,33.807,485341.0
2017-07-13 14:00:00,41.24,41.25,41.19,41.25,432387.0,33.807,33.8152,33.766,33.8152,432387.0
2017-07-13 14:30:00,41.24,41.27,41.22,41.26,619446.0,33.807,33.8316,33.7906,33.8234,619446.0
2017-07-13 15:00:00,41.26,41.27,41.24,41.25,707330.0,33.8234,33.8316,33.807,33.8152,707330.0
2017-07-13 15:30:00,41.25,41.26,41.23,41.24,1859461.0,33.8152,33.8234,33.7988,33.807,1859461.0
2017-07-14 09:30:00,41.52,41.75,41.5,41.73,2960623.0,34.0366,34.2251,34.0202,34.2087,2960623.0
2017-07-14 10:00:00,41.73,41.74,41.68,41.71,2370239.0,34.2087,34.2169,34.1677,34.1923,2370239.0
2017-07-14 10:30:00,41.71,41.76,41.71,41.74,998983.0,34.1923,34.2333,34.1923,34.2169,998983.0
2017-07-14 11:00:00,41.74,41.75,41.69,41.71,1462661.0,34.2169,34.2251,34.1759,34.1923,1462661.0
2017-07-14 11:30:00,41.71,41.75,41.7,41.75,455764.0,34.1923,34.2251,34.1841,34.2251,455764.0
2017-07-14 12:00:00,41.75,41.77,41.74,41.77,302089.0,34.2251,34.2415,34.2169,34.2415,302089.0
2017-07-14 12:30:00,41.76,41.83,41.76,41.83,1051334.0,34.2333,34.2907,34.2333,34.2907,1051334.0
2017-07-14 13:00:00,41.83,41.85,41.81,41.84,377611.0,34.2907,34.3071,34.2743,34.2989,377611.0
2017-07-14 13:30:00,41.84,41.87,41.83,41.87,511542.0,34.2989,34.3235,34.2907,34.3235,511542.0
2017-07-14 14:00:00,41.87,41.87,41.81,41.82,1103864.0,34.3235,34.3235,34.2743,34.2825,1103864.0
2017-07-14 14:30:00,41.82,41.86,41.81,41.86,602912.0,34.2825,34.3153,34.2743,34.3153,602912.0
2017-07-14 15:00:00,41.86,41.91,41.84,41.91,810381.0,34.3153,34.3563,34.2989,34.3563,810381.0
2017-07-14 15:30:00,41.91,41.92,41.85,41.88,3373030.0,34.3563,34.3645,34.3071,34.3317,3373030.0
2017-07-17 09:30:00,41.61,41.68,41.6,41.67,1866838.0,34.1103,34.1677,34.1021,34.1595,1866838.0
2017-07-17 10:00:00,41.66,41.7,41.65,41.68,1328353.0,34.1513,34.1841,34.1431,34.1677,1328353.0
2017-07-17 10:30:00,41.69,41.69,41.63,41.64,1004968.0,34.1759,34.1759,34.1267,34.1349,1004968.0
2017-07-17 11:00:00,41.64,41.65,41.62,41.63,931648.0,34.1349,34.1431,34.1185,34.1267,931648.0
2017-07-17 11:30:00,41.63,41.63,41.59,41.62,946137.0,34.1267,34.1267,34.0939,34.1185,946137.0
2017-07-17 12:00:00,41.63,41.67,41.62,41.66,516381.0,34.1267,34.1595,34.1185,34.1513,516381.0
2017-07-17 12:30:00,41.66,41.69,41.65,41.68,467343.0,34.1513,34.1759,34.1431,34.1677,467343.0
2017-07-17 13:00:00,41.68,41.7,41.67,41.68,223818.0,34.1677,34.1841,34.1595,34.1677,223818.0
2017-07-17 13:30:00,41.69,41.69,41.67,41.68,239097.0,34.1759,34.1759,34.1595,34.1677,239097.0
2017-07-17 14:00:00,41.68,41.68,41.64,41.68,340996.0,34.1677,34.1677,34.1349,34.1677,340996.0
2017-07-17 14:30:00,41.68,41.68,41.65,41.66,455636.0,34.1677,34.1677,34.1431,34.1513,455636.0
2017-07-17 15:00:00,41.67,41.67,41.65,41.66,424736.0,34.1595,34.1595,34.1431,34.1513,424736.0
2017-07-17 15:30:00,41.66,41.73,41.66,41.71,3063414.0,34.1513,34.2087,34.1513,34.1923,3063414.0
2017-07-18 09:30:00,41.49,41.53,41.42,41.52,1303522.0,34.012,34.0448,33.9546,34.0366,1303522.0
2017-07-18 10:00:00,41.52,41.56,41.51,41.55,854572.0,34.0366,34.0694,34.0284,34.0612,854572.0
2017-07-18 10:30:00,41.55,41.57,41.49,41.57,1591319.0,34.0612,34.0775,34.012,34.0775,1591319.0
2017-07-18 11:00:00,41.57,41.58,41.54,41.56,770372.0,34.0775,34.0857,34.053,34.0694,770372.0
2017-07-18 11:30:00,41.56,41.59,41.53,41.58,655287.0,34.0694,34.0939,34.0448,34.0857,655287.0
2017-07-18 12:00:00,41.58,41.6,41.57,41.58,272884.0,34.0857,34.1021,34.0775,34.0857,272884.0
2017-07-18 12:30:00,41.58,41.59,41.55,41.57,222595.0,34.0857,34.0939,34.0612,34.0775,222595.0
2017-07-18 13:00:00,41.57,41.58,41.55,41.58,217949.0,34.0775,34.0857,34.0612,34.0857,217949.0
2017-07-18 13:30:00,41.58,41.6,41.57,41.59,214952.0,34.0857,34.1021,34.0775,34.0939,214952.0
2017-07-18 14:00:00,41.59,41.61,41.59,41.6,350566.0,34.0939,34.1103,34.0939,34.1021,350566.0
2017-07-18 14:30:00,41.59,41.63,41.59,41.62,300869.0,34.0939,34.1267,34.0939,34.1185,300869.0
2017-07-18 15:00:00,41.62,41.65,41.61,41.65,307958.0,34.1185,34.1431,34.1103,34.1431,307958.0
2017-07-18 15:30:00,41.65,41.67,41.61,41.65,2110678.0,34.1431,34.1595,34.1103,34.1431,2110678.0
2017-07-19 09:30:00,42.11,42.2,42.1,42.19,2187172.0,34.5202,34.594,34.512,34.5858,2187172.0
2017-07-19 10:00:00,42.19,42.22,42.14,42.16,804508.0,34.5858,34.6104,34.5448,34.5612,804508.0
2017-07-19 10:30:00,42.16,42.19,42.12,42.14,504423.0,34.5612,34.5858,34.5284,34.5448,504423.0
2017-07-19 11:00:00,42.14,42.15,42.11,42.12,747769.0,34.5448,34.553,34.5202,34.5284,747769.0
2017-07-19 11:30:00,42.13,42.14,42.11,42.14,481748.0,34.5366,34.5448,34.5202,34.5448,481748.0
2017-07-19 12:00:00,42.14,42.14,42.09,42.09,402500.0,34.5448,34.5448,34.5038,34.5038,402500.0
2017-07-19 12:30:00,42.09,42.11,42.08,42.11,211765.0,34.5038,34.5202,34.4956,34.5202,211765.0
2017-07-19 13:00:00,42.11,42.13,42.1,42.12,231054.0,34.5202,34.5366,34.512,34.5284,231054.0
2017-07-19 13:30:00,42.12,42.16,42.11,42.15,130999.0,34.5284,34.5612,34.5202,34.553,130999.0
2017-07-19 14:00:00,42.15,42.17,42.14,42.16,189653.0,34.553,34.5694,34.5448,34.5612,189653.0
2017-07-19 14:30:00,42.16,42.16,42.13,42.13,185680.0,34.5612,34.5612,34.5366,34.5366,185680.0
2017-07-19 15:00:00,42.13,42.15,42.13,42.15,354393.0,34.5366,34.553,34.5366,34.553,354393.0
2017-07-19 15:30:00,42.15,42.19,42.12,42.18,1893217.0,34.553,34.5858,34.5284,34.5776,1893217.0
2017-07-20 09:30:00,42.18,42.19,42.13,42.16,751866.0,34.5776,34.5858,34.5366,34.5612,751866.0
2017-07-20 10:00:00,42.16,42.16,42.07,42.11,482154.0,34.5612,34.5612,34.4874,34.5202,482154.0
2017-07-20 10:30:00,42.11,42.14,42.04,42.13,739533.0,34.5202,34.5448,34.4628,34.5366,739533.0
2017-07-20 11:00:00,42.14,42.15,42.08,42.12,412819.0,34.5448,34.553,34.4956,34.5284,412819.0
2017-07-20 11:30:00,42.12,42.14,42.1,42.14,323278.0,34.5284,34.5448,34.512,34.5448,323278.0
2017-07-20 12:00:00,42.13,42.19,42.1,42.18,247291.0,34.5366,34.5858,34.512,34.5776,247291.0
2017-07-20 12:30:00,42.18,42.18,42.14,42.15,326713.0,34.5776,34.5776,34.5448,34.553,326713.0
2017-07-20 13:00:00,42.16,42.17,42.12,42.13,223403.0,34.5612,34.5694,34.5284,34.5366,223403.0
2017-07-20 13:30:00,42.13,42.15,42.1,42.12,166978.0,34.5366,34.553,34.512,34.5284,166978.0
2017-07-20 14:00:00,42.12,42.13,42.1,42.1,152640.0,34.5284,34.5366,34.512,34.512,152640.0
2017-07-20 14:30:00,42.1,42.11,42.06,42.09,477237.0,34.512,34.5202,34.4792,34.5038,477237.0
2017-07-20 15:00:00,42.08,42.09,42.06,42.09,166155.0,34.4956,34.5038,34.4792,34.5038,166155.0
2017-07-20 15:30:00,42.09,42.11,42.05,42.08,1614109.0,34.5038,34.5202,34.471,34.4956,1614109.0
2017-07-21 09:30:00,42.0,42.05,41.94,41.96,828010.0,34.43,34.471,34.3809,34.3973,828010.0
2017-07-21 10:00:00,41.96,42.01,41.94,41.97,525201.0,34.3973,34.4382,34.3809,34.4055,525201.0
2017-07-21 10:30:00,41.97,41.98,41.92,41.93,417549.0,34.4055,34.4137,34.3645,34.3727,417549.0
2017-07-21 11:00:00,41.93,41.98,41.92,41.95,795376.0,34.3727,34.4137,34.3645,34.3891,795376.0
2017-07-21 11:30:00,41.95,41.95,41.91,41.95,458650.0,34.3891,34.3891,34.3563,34.3891,458650.0
2017-07-21 12:00:00,41.95,41.97,41.94,41.96,143619.0,34.3891,34.4055,34.3809,34.3973,143619.0
2017-07-21 12:30:00,41.96,41.99,41.95,41.98,113784.0,34.3973,34.4218,34.3891,34.4137,113784.0
2017-07-21 13:00:00,41.98,42.02,41.98,42.0,225694.0,34.4137,34.4464,34.4137,34.43,225694.0
2017-07-21 13:30:00,42.0,42.0,41.98,42.0,152329.0,34.43,34.43,34.4137,34.43,152329.0
2017-07-21 14:00:00,42.0,42.02,41.99,42.01,211209.0,34.43,34.4464,34.4218,34.4382,211209.0
2017-07-21 14:30:00,42.0,42.02,41.98,42.0,92346.0,34.43,34.4464,34.4137,34.43,92346.0
2017-07-21 15:00:00,42.0,42.0,41.97,41.98,167512.0,34.43,34.43,34.4055,34.4137,167512.0
2017-07-21 15:30:00,41.97,42.05,41.97,42.05,1161546.0,34.4055,34.471,34.4055,34.471,1161546.0
2017-07-24 09:30:00,42.17,42.19,42.13,42.16,1391436.0,34.5694,34.5858,34.5366,34.5612,1391436.0
2017-07-24 10:00:00,42.16,42.19,42.15,42.16,588833.0,34.5612,34.5858,34.553,34.5612,588833.0
2017-07-24 10:30:00,42.16,42.17,42.12,42.13,802353.0,34.5612,34.5694,34.5284,34.5366,802353.0
2017-07-24 11:00:00,42.13,42.13,42.07,42.09,979829.0,34.5366,34.5366,34.4874,34.5038,979829.0
2017-07-24 11:30:00,42.09,42.13,42.08,42.13,733301.0,34.5038,34.5366,34.4956,34.5366,733301.0
2017-07-24 12:00:00,42.13,42.15,42.11,42.15,166288.0,34.5366,34.553,34.5202,34.553,166288.0
2017-07-24 12:30:00,42.14,42.15,42.13,42.15,144279.0,34.5448,34.553,34.5366,34.553,144279.0
2017-07-24 13:00:00,42.15,42.15,42.12,42.13,196498.0,34.553,34.553,34.5284,34.5366,196498.0
2017-07-24 13:30:00,42.13,42.15,42.11,42.14,378440.0,34.5366,34.553,34.5202,34.5448,378440.0
2017-07-24 14:00:00,42.14,42.16,42.14,42.16,94419.0,34.5448,34.5612,34.5448,34.5612,94419.0
2017-07-24 14:30:00,42.16,42.17,42.15,42.17,99485.0,34.5612,34.5694,34.553,34.5694,99485.0
2017-07-24 15:00:00,42.17,42.2,42.15,42.2,360652.0,34.5694,34.594,34.553,34.594,360652.0
2017-07-24 15:30:00,42.2,42.2,42.16,42.18,915896.0,34.594,34.594,34.5612,34.5776,915896.0
2017-07-25 09:30:00,42.27,42.28,42.19,42.21,911713.0,34.6514,34.6596,34.5858,34.6022,911713.0
2017-07-25 10:00:00,42.22,42.22,42.15,42.16,744819.0,34.6104,34.6104,34.553,34.5612,744819.0
2017-07-25 10:30:00,42.16,42.18,42.15,42.17,663303.0,34.5612,34.5776,34.553,34.5694,663303.0
2017-07-25 11:00:00,42.17,42.2,42.16,42.2,751198.0,34.5694,34.594,34.5612,34.594,751198.0
2017-07-25 11:30:00,42.2,42.22,42.19,42.2,416458.0,34.594,34.6104,34.5858,34.594,416458.0
2017-07-25 12:00:00,42.2,42.21,42.16,42.18,389907.0,34.594,34.6022,34.5612,34.5776,389907.0
2017-07-25 12:30:00,42.18,42.19,42.16,42.17,75993.0,34.5776,34.5858,34.5612,34.5694,75993.0
2017-07-25 13:00:00,42.16,42.18,42.16,42.18,103403.0,34.5612,34.5776,34.5612,34.5776,103403.0
2017-07-25 13:30:00,42.17,42.18,42.16,42.16,146156.0,34.5694,34.5776,34.5612,34.5612,146156.0
2017-07-25 14:00:00,42.16,42.17,42.15,42.16,198577.0,34.5612,34.5694,34.553,34.5612,198577.0
2017-07-25 14:30:00,42.17,42.17,42.13,42.16,300188.0,34.5694,34.5694,34.5366,34.5612,300188.0
2017-07-25 15:00:00,42.16,42.17,42.13,42.14,324564.0,34.5612,34.5694,34.5366,34.5448,324564.0
2017-07-25 15:30:00,42.14,42.15,42.1,42.11,829119.0,34.5448,34.553,34.512,34.5202,829119.0
2017-07-26 09:30:00,42.27,42.3,42.21,42.29,907020.0,34.6514,34.676,34.6022,34.6678,907020.0
2017-07-26 10:00:00,42.29,42.3,42.26,42.26,515732.0,34.6678,34.676,34.6432,34.6432,515732.0
2017-07-26 10:30:00,42.27,42.32,42.26,42.28,712967.0,34.6514,34.6924,34.6432,34.6596,712967.0
2017-07-26 11:00:00,42.28,42.28,42.25,42.27,757351.0,34.6596,34.6596,34.635,34.6514,757351.0
2017-07-26 11:30:00,42.27,42.29,42.26,42.29,438716.0,34.6514,34.6678,34.6432,34.6678,438716.0
2017-07-26 12:00:00,42.28,42.31,42.27,42.27,238287.0,34.6596,34.6842,34.6514,34.6514,238287.0
2017-07-26 12:30:00,42.28,42.28,42.26,42.27,115990.0,34.6596,34.6596,34.6432,34.6514,115990.0
2017-07-26 13:00:00,42.27,42.27,42.24,42.25,284177.0,34.6514,34.6514,34.6268,34.635,284177.0
2017-07-26 13:30:00,42.24,42.28,42.24,42.28,250333.0,34.6268,34.6596,34.6268,34.6596,250333.0
2017-07-26 14:00:00,42.28,42.56,42.25,42.55,2000973.0,34.6596,34.8891,34.635,34.8809,2000973.0
2017-07-26 14:30:00,42.55,42.57,42.49,42.51,1468134.0,34.8809,34.8973,34.8317,34.8481,1468134.0
2017-07-26 15:00:00,42.5,42.55,42.5,42.54,940729.0,34.8399,34.8809,34.8399,34.8727,940729.0
2017-07-26 15:30:00,42.54,42.54,42.46,42.5,2755201.0,34.8727,34.8727,34.8071,34.8399,2755201.0
2017-07-27 09:30:00,42.65,42.68,42.62,42.65,716690.0,34.9629,34.9875,34.9383,34.9629,716690.0
2017-07-27 10:00:00,42.66,42.68,42.65,42.66,595490.0,34.9711,34.9875,34.9629,34.9711,595490.0
2017-07-27 10:30:00,42.66,42.67,42.62,42.62,585109.0,34.9711,34.9793,34.9383,34.9383,585109.0
2017-07-27 11:00:00,42.62,42.63,42.59,42.61,718678.0,34.9383,34.9465,34.9137,34.9301,718678.0
2017-07-27 11:30:00,42.62,42.65,42.61,42.64,302811.0,34.9383,34.9629,34.9301,34.9547,302811.0
2017-07-27 12:00:00,42.64,42.65,42.61,42.62,446009.0,34.9547,34.9629,34.9301,34.9383,446009.0
2017-07-27 12:30:00,42.61,42.61,42.44,42.46,846594.0,34.9301,34.9301,34.7907,34.8071,846594.0
2017-07-27 13:00:00,42.46,42.51,42.24,42.27,1540976.0,34.8071,34.8481,34.6268,34.6514,1540976.0
2017-07-27 13:30:00,42.27,42.3,42.08,42.22,1693252.0,34.6514,34.676,34.4956,34.6104,1693252.0
2017-07-27 14:00:00,42.22,42.31,42.2,42.26,567486.0,34.6104,34.6842,34.594,34.6432,567486.0
2017-07-27 14:30:00,42.26,42.27,42.18,42.22,679272.0,34.6432,34.6514,34.5776,34.6104,679272.0
2017-07-27 15:00:00,42.23,42.3,42.19,42.29,850492.0,34.6186,34.676,34.5858,34.6678,850492.0
2017-07-27 15:30:00,42.29,42.38,42.27,42.36,1545902.0,34.6678,34.7416,34.6514,34.7252,1545902.0
2017-07-28 09:30:00,42.29,42.33,42.19,42.28,1056617.0,34.6678,34.7006,34.5858,34.6596,1056617.0
2017-07-28 10:00:00,42.28,42.32,42.26,42.3,551819.0,34.6596,34.6924,34.6432,34.676,551819.0
2017-07-28 10:30:00,42.3,42.32,42.27,42.29,1107244.0,34.676,34.6924,34.6514,34.6678,1107244.0
2017-07-28 11:00:00,42.28,42.34,42.26,42.31,689880.0,34.6596,34.7088,34.6432,34.6842,689880.0
2017-07-28 11:30:00,42.32,42.35,42.31,42.34,358985.0,34.6924,34.717,34.6842,34.7088,358985.0
2017-07-28 12:00:00,42.34,42.36,42.33,42.36,213009.0,34.7088,34.7252,34.7006,34.7252,213009.0
2017-07-28 12:30:00,42.36,42.37,42.31,42.31,360611.0,34.7252,34.7334,34.6842,34.6842,360611.0
2017-07-28 13:00:00,42.31,42.33,42.3,42.33,323887.0,34.6842,34.7006,34.676,34.7006,323887.0
2017-07-28 13:30:00,42.33,42.35,42.31,42.35,435900.0,34.7006,34.717,34.6842,34.717,435900.0
2017-07-28 14:00:00,42.34,42.37,42.33,42.36,312857.0,34.7088,34.7334,34.7006,34.7252,312857.0
2017-07-28 14:30:00,42.36,42.37,42.34,42.37,281235.0,34.7252,34.7334,34.7088,34.7334,281235.0
2017-07-28 15:00:00,42.37,42.38,42.33,42.37,515727.0,34.7334,34.7416,34.7006,34.7334,515727.0
2017-07-28 15:30:00,42.37,42.43,42.36,42.4,2150580.0,34.7334,34.7825,34.7252,34.758,2150580.0
2017-07-31 09:30:00,42.62,42.65,42.51,42.52,1219949.0,34.9383,34.9629,34.8481,34.8563,1219949.0
2017-07-31 10:00:00,42.52,42.56,42.47,42.54,906638.0,34.8563,34.8891,34.8153,34.8727,906638.0
2017-07-31 10:30:00,42.54,42.55,42.48,42.52,855796.0,34.8727,34.8809,34.8235,34.8563,855796.0
2017-07-31 11:00:00,42.52,42.54,42.49,42.53,773181.0,34.8563,34.8727,34.8317,34.8645,773181.0
2017-07-31 11:30:00,42.53,42.55,42.51,42.54,682621.0,34.8645,34.8809,34.8481,34.8727,682621.0
2017-07-31 12:00:00,42.53,42.54,42.48,42.52,246463.0,34.8645,34.8727,34.8235,34.8563,246463.0
2017-07-31 12:30:00,42.52,42.56,42.52,42.55,156421.0,34.8563,34.8891,34.8563,34.8809,156421.0
2017-07-31 13:00:00,42.54,42.56,42.52,42.55,252534.0,34.8727,34.8891,34.8563,34.8809,252534.0
2017-07-31 13:30:00,42.55,42.56,42.53,42.55,140818.0,34.8809,34.8891,34.8645,34.8809,140818.0
2017-07-31 14:00:00,42.55,42.57,42.54,42.56,216555.0,34.8809,34.8973,34.8727,34.8891,216555.0
2017-07-31 14:30:00,42.56,42.57,42.52,42.55,511458.0,34.8891,34.8973,34.8563,34.8809,511458.0
2017-07-31 15:00:00,42.55,42.55,42.52,42.55,483496.0,34.8809,34.8809,34.8563,34.8809,483496.0
2017-07-31 15:30:00,42.55,42.57,42.53,42.55,1484879.0,34.8809,34.8973,34.8645,34.8809,1484879.0
2017-08-01 09:30:00,43.18,43.18,43.03,43.06,3113798.0,35.3974,35.3974,35.2744,35.299,3113798.0
2017-08-01 10:00:00,43.07,43.12,43.05,43.09,876977.0,35.3072,35.3482,35.2908,35.3236,876977.0
2017-08-01 10:30:00,43.09,43.12,43.09,43.11,623980.0,35.3236,35.3482,35.3236,35.34,623980.0
2017-08-01 11:00:00,43.11,43.12,43.04,43.06,1229077.0,35.34,35.3482,35.2826,35.299,1229077.0
2017-08-01 11:30:00,43.06,43.11,43.05,43.09,735847.0,35.299,35.34,35.2908,35.3236,735847.0
2017-08-01 12:00:00,43.09,43.12,43.08,43.09,556094.0,35.3236,35.3482,35.3154,35.3236,556094.0
2017-08-01 12:30:00,43.09,43.1,43.08,43.1,260047.0,35.3236,35.3318,35.3154,35.3318,260047.0
2017-08-01 13:00:00,43.09,43.12,43.09,43.1,273788.0,35.3236,35.3482,35.3236,35.3318,273788.0
2017-08-01 13:30:00,43.1,43.11,43.09,43.1,364121.0,35.3318,35.34,35.3236,35.3318,364121.0
2017-08-01 14:00:00,43.1,43.11,43.09,43.09,342964.0,35.3318,35.34,35.3236,35.3236,342964.0
2017-08-01 14:30:00,43.09,43.1,43.07,43.09,300559.0,35.3236,35.3318,35.3072,35.3236,300559.0
2017-08-01 15:00:00,43.08,43.09,43.06,43.08,420076.0,35.3154,35.3236,35.299,35.3154,420076.0
2017-08-01 15:30:00,43.07,43.08,43.04,43.06,1749156.0,35.3072,35.3154,35.2826,35.299,1749156.0
2017-08-02 09:30:00,43.11,43.14,43.06,43.08,861209.0,35.34,35.3646,35.299,35.3154,861209.0
2017-08-02 10:00:00,43.08,43.11,42.98,42.98,1310836.0,35.3154,35.34,35.2334,35.2334,1310836.0
2017-08-02 10:30:00,42.98,42.99,42.83,42.84,3134588.0,35.2334,35.2416,35.1105,35.1186,3134588.0
2017-08-02 11:00:00,42.84,42.86,42.8,42.86,1849058.0,35.1186,35.135,35.0859,35.135,1849058.0
2017-08-02 11:30:00,42.86,42.89,42.84,42.88,553883.0,35.135,35.1596,35.1186,35.1514,553883.0
2017-08-02 12:00:00,42.89,42.89,42.85,42.87,666123.0,35.1596,35.1596,35.1268,35.1432,666123.0
2017-08-02 12:30:00,42.87,42.89,42.86,42.89,1058405.0,35.1432,35.1596,35.135,35.1596,1058405.0
2017-08-02 13:00:00,42.89,42.93,42.88,42.93,741443.0,35.1596,35.1924,35.1514,35.1924,741443.0
2017-08-02 13:30:00,42.93,42.95,42.92,42.93,184617.0,35.1924,35.2088,35.1842,35.1924,184617.0
2017-08-02 14:00:00,42.94,42.94,42.9,42.91,495189.0,35.2006,35.2006,35.1678,35.176,495189.0
2017-08-02 14:30:00,42.91,42.94,42.91,42.92,545227.0,35.176,35.2006,35.176,35.1842,545227.0
2017-08-02 15:00:00,42.92,42.94,42.89,42.9,399188.0,35.1842,35.2006,35.1596,35.1678,399188.0
2017-08-02 15:30:00,42.9,42.92,42.88,42.92,1113527.0,35.1678,35.1842,35.1514,35.1842,1113527.0
2017-08-03 09:30:00,42.84,42.86,42.71,42.73,984057.0,35.1186,35.135,35.0121,35.0285,984057.0
2017-08-03 10:00:00,42.72,42.8,42.72,42.79,1225943.0,35.0203,35.0859,35.0203,35.0777,1225943.0
2017-08-03 10:30:00,42.79,42.85,42.78,42.85,1285110.0,35.0777,35.1268,35.0695,35.1268,1285110.0
2017-08-03 11:00:00,42.84,42.87,42.82,42.84,593045.0,35.1186,35.1432,35.1023,35.1186,593045.0
2017-08-03 11:30:00,42.84,42.85,42.79,42.79,488716.0,35.1186,35.1268,35.0777,35.0777,488716.0
2017-08-03 12:00:00,42.79,42.83,42.79,42.83,168405.0,35.0777,35.1105,35.0777,35.1105,168405.0
2017-08-03 12:30:00,42.83,42.86,42.82,42.84,515678.0,35.1105,35.135,35.1023,35.1186,515678.0
2017-08-03 13:00:00,42.84,42.86,42.83,42.85,237646.0,35.1186,35.135,35.1105,35.1268,237646.0
2017-08-03 13:30:00,42.84,42.88,42.83,42.86,188365.0,35.1186,35.1514,35.1105,35.135,188365.0
2017-08-03 14:00:00,42.87,42.88,42.85,42.87,212869.0,35.1432,35.1514,35.1268,35.1432,212869.0
2017-08-03 14:30:00,42.87,42.87,42.84,42.85,172641.0,35.1432,35.1432,35.1186,35.1268,172641.0
2017-08-03 15:00:00,42.85,42.87,42.84,42.86,191802.0,35.1268,35.1432,35.1186,35.135,191802.0
2017-08-03 15:30:00,42.86,42.86,42.8,42.84,1267478.0,35.135,35.135,35.0859,35.1186,1267478.0
2017-08-04 09:30:00,42.76,42.85,42.71,42.71,923266.0,35.0531,35.1268,35.0121,35.0121,923266.0
2017-08-04 10:00:00,42.71,42.78,42.68,42.78,959827.0,35.0121,35.0695,34.9875,35.0695,959827.0
2017-08-04 10:30:00,42.78,42.79,42.73,42.75,519532.0,35.0695,35.0777,35.0285,35.0449,519532.0
2017-08-04 11:00:00,42.75,42.79,42.72,42.77,510170.0,35.0449,35.0777,35.0203,35.0613,510170.0
2017-08-04 11:30:00,42.77,42.83,42.76,42.83,439544.0,35.0613,35.1105,35.0531,35.1105,439544.0
2017-08-04 12:00:00,42.83,42.85,42.79,42.82,389284.0,35.1105,35.1268,35.0777,35.1023,389284.0
2017-08-04 12:30:00,42.82,42.82,42.78,42.8,114490.0,35.1023,35.1023,35.0695,35.0859,114490.0
2017-08-04 13:00:00,42.8,42.82,42.79,42.82,180238.0,35.0859,35.1023,35.0777,35.1023,180238.0
2017-08-04 13:30:00,42.82,42.84,42.81,42.84,116995.0,35.1023,35.1186,35.0941,35.1186,116995.0
2017-08-04 14:00:00,42.83,42.84,42.81,42.82,412745.0,35.1105,35.1186,35.0941,35.1023,412745.0
2017-08-04 14:30:00,42.81,42.83,42.81,42.81,140697.0,35.0941,35.1105,35.0941,35.0941,140697.0
2017-08-04 15:00:00,42.81,42.83,42.81,42.83,145647.0,35.0941,35.1105,35.0941,35.1105,145647.0
2017-08-04 15:30:00,42.82,42.88,42.81,42.86,902498.0,35.1023,35.1514,35.0941,35.135,902498.0
2017-08-07 09:30:00,42.93,42.94,42.9,42.94,660095.0,35.1924,35.2006,35.1678,35.2006,660095.0
2017-08-07 10:00:00,42.94,42.95,42.92,42.93,472126.0,35.2006,35.2088,35.1842,35.1924,472126.0
2017-08-07 10:30:00,42.93,42.94,42.88,42.92,501758.0,35.1924,35.2006,35.1514,35.1842,501758.0
2017-08-07 11:00:00,42.92,42.95,42.89,42.94,563181.0,35.1842,35.2088,35.1596,35.2006,563181.0
2017-08-07 11:30:00,42.95,42.98,42.93,42.95,464004.0,35.2088,35.2334,35.1924,35.2088,464004.0
2017-08-07 12:00:00,42.95,42.97,42.95,42.96,174961.0,35.2088,35.2252,35.2088,35.217,174961.0
2017-08-07 12:30:00,42.97,43.0,42.96,42.98,131391.0,35.2252,35.2498,35.217,35.2334,131391.0
2017-08-07 13:00:00,42.98,42.99,42.97,42.97,126074.0,35.2334,35.2416,35.2252,35.2252,126074.0
2017-08-07 13:30:00,42.97,42.98,42.95,42.96,146754.0,35.2252,35.2334,35.2088,35.217,146754.0
2017-08-07 14:00:00,42.96,42.97,42.95,42.96,266880.0,35.217,35.2252,35.2088,35.217,266880.0
2017-08-07 14:30:00,42.97,42.98,42.96,42.97,170135.0,35.2252,35.2334,35.217,35.2252,170135.0
2017-08-07 15:00:00,42.96,43.0,42.96,42.99,189314.0,35.217,35.2498,35.217,35.2416,189314.0
2017-08-07 15:30:00,42.99,43.0,42.96,42.98,937871.0,35.2416,35.2498,35.217,35.2334,937871.0
2017-08-08 09:30:00,43.25,43.29,43.2,43.28,967763.0,35.4548,35.4875,35.4138,35.4793,967763.0
2017-08-08 10:00:00,43.28,43.29,43.24,43.27,571287.0,35.4793,35.4875,35.4466,35.4711,571287.0
2017-08-08 10:30:00,43.27,43.35,43.25,43.34,455410.0,35.4711,35.5367,35.4548,35.5285,455410.0
2017-08-08 11:00:00,43.34,43.39,43.34,43.38,872591.0,35.5285,35.5695,35.5285,35.5613,872591.0
2017-08-08 11:30:00,43.38,43.49,43.37,43.48,717690.0,35.5613,35.6515,35.5531,35.6433,717690.0
2017-08-08 12:00:00,43.48,43.5,43.45,43.45,401486.0,35.6433,35.6597,35.6187,35.6187,401486.0
2017-08-08 12:30:00,43.45,43.45,43.38,43.39,227016.0,35.6187,35.6187,35.5613,35.5695,227016.0
2017-08-08 13:00:00,43.39,43.41,43.36,43.36,435235.0,35.5695,35.5859,35.5449,35.5449,435235.0
2017-08-08 13:30:00,43.36,43.39,43.34,43.38,315480.0,35.5449,35.5695,35.5285,35.5613,315480.0
2017-08-08 14:00:00,43.38,43.38,43.34,43.36,231416.0,35.5613,35.5613,35.5285,35.5449,231416.0
2017-08-08 14:30:00,43.36,43.38,43.34,43.34,621219.0,35.5449,35.5613,35.5285,35.5285,621219.0
2017-08-08 15:00:00,43.34,43.36,43.24,43.28,714290.0,35.5285,35.5449,35.4466,35.4793,714290.0
2017-08-08 15:30:00,43.28,43.32,43.2,43.3,2248464.0,35.4793,35.5121,35.4138,35.4957,2248464.0
2017-08-09 09:30:00,42.95,42.95,42.8,42.89,1116014.0,35.2088,35.2088,35.0859,35.1596,1116014.0
2017-08-09 10:00:00,42.89,42.91,42.85,42.89,818098.0,35.1596,35.176,35.1268,35.1596,818098.0
2017-08-09 10:30:00,42.89,42.96,42.88,42.94,588176.0,35.1596,35.217,35.1514,35.2006,588176.0
2017-08-09 11:00:00,42.94,42.95,42.84,42.86,727784.0,35.2006,35.2088,35.1186,35.135,727784.0
2017-08-09 11:30:00,42.86,42.94,42.85,42.94,658775.0,35.135,35.2006,35.1268,35.2006,658775.0
2017-08-09 12:00:00,42.94,42.94,42.91,42.91,189409.0,35.2006,35.2006,35.176,35.176,189409.0
2017-08-09 12:30:00,42.91,42.92,42.89,42.9,233054.0,35.176,35.1842,35.1596,35.1678,233054.0
2017-08-09 13:00:00,42.89,42.93,42.89,42.91,303763.0,35.1596,35.1924,35.1596,35.176,303763.0
2017-08-09 13:30:00,42.92,42.94,42.9,42.92,271016.0,35.1842,35.2006,35.1678,35.1842,271016.0
2017-08-09 14:00:00,42.92,42.92,42.87,42.9,369218.0,35.1842,35.1842,35.1432,35.1678,369218.0
2017-08-09 14:30:00,42.89,42.91,42.87,42.9,382508.0,35.1596,35.176,35.1432,35.1678,382508.0
2017-08-09 15:00:00,42.9,42.94,42.88,42.93,420592.0,35.1678,35.2006,35.1514,35.1924,420592.0
2017-08-09 15:30:00,42.93,42.99,42.92,42.98,1124657.0,35.1924,35.2416,35.1842,35.2334,1124657.0
2017-08-10 09:30:00,42.39,42.42,42.2,42.23,2506057.0,34.7498,34.7743,34.594,34.6186,2506057.0
2017-08-10 10:00:00,42.23,42.23,42.08,42.14,1418064.0,34.6186,34.6186,34.4956,34.5448,1418064.0
2017-08-10 10:30:00,42.14,42.22,42.13,42.18,1572392.0,34.5448,34.6104,34.5366,34.5776,1572392.0
2017-08-10 11:00:00,42.17,42.23,42.12,42.17,840308.0,34.5694,34.6186,34.5284,34.5694,840308.0
2017-08-10 11:30:00,42.17,42.19,42.01,42.01,1850724.0,34.5694,34.5858,34.4382,34.4382,1850724.0
2017-08-10 12:00:00,42.01,42.01,41.88,41.89,1729186.0,34.4382,34.4382,34.3317,34.3399,1729186.0
2017-08-10 12:30:00,41.89,41.9,41.79,41.9,3741368.0,34.3399,34.3481,34.2579,34.3481,3741368.0
2017-08-10 13:00:00,41.9,41.95,41.89,41.92,1142836.0,34.3481,34.3891,34.3399,34.3645,1142836.0
2017-08-10 13:30:00,41.92,41.92,41.87,41.9,605963.0,34.3645,34.3645,34.3235,34.3481,605963.0
2017-08-10 14:00:00,41.89,41.99,41.85,41.94,684970.0,34.3399,34.4218,34.3071,34.3809,684970.0
2017-08-10 14:30:00,41.94,42.02,41.89,41.91,1317628.0,34.3809,34.4464,34.3399,34.3563,1317628.0
2017-08-10 15:00:00,41.91,41.94,41.78,41.81,1236110.0,34.3563,34.3809,34.2497,34.2743,1236110.0
2017-08-10 15:30:00,41.8,41.82,41.69,41.75,5491451.0,34.2661,34.2825,34.1759,34.2251,5491451.0
2017-08-11 09:30:00,41.8,41.81,41.65,41.72,2830455.0,34.2661,34.2743,34.1431,34.2005,2830455.0
2017-08-11 10:00:00,41.71,41.86,41.69,41.79,1526680.0,34.1923,34.3153,34.1759,34.2579,1526680.0
2017-08-11 10:30:00,41.8,41.83,41.76,41.8,844027.0,34.2661,34.2907,34.2333,34.2661,844027.0
2017-08-11 11:00:00,41.8,41.85,41.79,41.8,894011.0,34.2661,34.3071,34.2579,34.2661,894011.0
2017-08-11 11:30:00,41.8,41.86,41.75,41.76,867872.0,34.2661,34.3153,34.2251,34.2333,867872.0
2017-08-11 12:00:00,41.76,41.85,41.75,41.82,869023.0,34.2333,34.3071,34.2251,34.2825,869023.0
2017-08-11 12:30:00,41.82,41.94,41.81,41.91,808035.0,34.2825,34.3809,34.2743,34.3563,808035.0
2017-08-11 13:00:00,41.91,41.94,41.9,41.9,319959.0,34.3563,34.3809,34.3481,34.3481,319959.0
2017-08-11 13:30:00,41.91,41.91,41.88,41.91,201351.0,34.3563,34.3563,34.3317,34.3563,201351.0
2017-08-11 14:00:00,41.9,41.92,41.87,41.87,360984.0,34.3481,34.3645,34.3235,34.3235,360984.0
2017-08-11 14:30:00,41.88,41.88,41.79,41.8,713272.0,34.3317,34.3317,34.2579,34.2661,713272.0
2017-08-11 15:00:00,41.8,41.85,41.79,41.83,903197.0,34.2661,34.3071,34.2579,34.2907,903197.0
2017-08-11 15:30:00,41.83,41.88,41.79,41.81,1513585.0,34.2907,34.3317,34.2579,34.2743,1513585.0
2017-08-14 09:30:00,42.16,42.17,42.07,42.16,1774398.0,34.5612,34.5694,34.4874,34.5612,1774398.0
2017-08-14 10:00:00,42.16,42.22,42.15,42.2,1089063.0,34.5612,34.6104,34.553,34.594,1089063.0
2017-08-14 10:30:00,42.2,42.29,42.19,42.27,869896.0,34.594,34.6678,34.5858,34.6514,869896.0
2017-08-14 11:00:00,42.27,42.28,42.22,42.28,836207.0,34.6514,34.6596,34.6104,34.6596,836207.0
2017-08-14 11:30:00,42.28,42.3,42.25,42.29,507851.0,34.6596,34.676,34.635,34.6678,507851.0
2017-08-14 12:00:00,42.29,42.32,42.26,42.26,596224.0,34.6678,34.6924,34.6432,34.6432,596224.0
2017-08-14 12:30:00,42.26,42.27,42.24,42.27,403400.0,34.6432,34.6514,34.6268,34.6514,403400.0
2017-08-14 13:00:00,42.27,42.29,42.26,42.27,337981.0,34.6514,34.6678,34.6432,34.6514,337981.0
2017-08-14 13:30:00,42.27,42.28,42.24,42.27,397131.0,34.6514,34.6596,34.6268,34.6514,397131.0
2017-08-14 14:00:00,42.27,42.27,42.24,42.25,389545.0,34.6514,34.6514,34.6268,34.635,389545.0
2017-08-14 14:30:00,42.25,42.27,42.21,42.23,418251.0,34.635,34.6514,34.6022,34.6186,418251.0
2017-08-14 15:00:00,42.24,42.26,42.21,42.25,357500.0,34.6268,34.6432,34.6022,34.635,357500.0
2017-08-14 15:30:00,42.25,42.28,42.17,42.17,2851601.0,34.635,34.6596,34.5694,34.5694,2851601.0
2017-08-15 09:30:00,42.06,42.08,41.98,42.05,1456287.0,34.4792,34.4956,34.4137,34.471,1456287.0
2017-08-15 10:00:00,42.05,42.06,41.93,42.0,1069380.0,34.471,34.4792,34.3727,34.43,1069380.0
2017-08-15 10:30:00,42.0,42.0,41.94,41.96,475581.0,34.43,34.43,34.3809,34.3973,475581.0
2017-08-15 11:00:00,41.96,42.03,41.95,42.03,489112.0,34.3973,34.4546,34.3891,34.4546,489112.0
2017-08-15 11:30:00,42.03,42.06,42.0,42.01,422233.0,34.4546,34.4792,34.43,34.4382,422233.0
2017-08-15 12:00:00,42.01,42.06,42.0,42.05,156666.0,34.4382,34.4792,34.43,34.471,156666.0
2017-08-15 12:30:00,42.05,42.05,42.03,42.05,109119.0,34.471,34.471,34.4546,34.471,109119.0
2017-08-15 13:00:00,42.04,42.05,41.97,42.04,344769.0,34.4628,34.471,34.4055,34.4628,344769.0
2017-08-15 13:30:00,42.04,42.06,42.02,42.05,279026.0,34.4628,34.4792,34.4464,34.471,279026.0
2017-08-15 14:00:00,42.05,42.09,42.05,42.08,150474.0,34.471,34.5038,34.471,34.4956,150474.0
2017-08-15 14:30:00,42.08,42.08,42.04,42.05,180076.0,34.4956,34.4956,34.4628,34.471,180076.0
2017-08-15 15:00:00,42.05,42.1,42.05,42.08,378160.0,34.471,34.512,34.471,34.4956,378160.0
2017-08-15 15:30:00,42.08,42.09,42.05,42.08,1191091.0,34.4956,34.5038,34.471,34.4956,1191091.0
2017-08-16 09:30:00,42.62,42.73,42.57,42.71,2968389.0,34.9383,35.0285,34.8973,35.0121,2968389.0
2017-08-16 10:00:00,42.71,42.74,42.65,42.67,1156817.0,35.0121,35.0367,34.9629,34.9793,1156817.0
2017-08-16 10:30:00,42.68,42.69,42.66,42.68,625178.0,34.9875,34.9957,34.9711,34.9875,625178.0
2017-08-16 11:00:00,42.68,42.68,42.63,42.65,753297.0,34.9875,34.9875,34.9465,34.9629,753297.0
2017-08-16 11:30:00,42.66,42.69,42.66,42.67,236988.0,34.9711,34.9957,34.9711,34.9793,236988.0
2017-08-16 12:00:00,42.67,42.72,42.67,42.71,472292.0,34.9793,35.0203,34.9793,35.0121,472292.0
2017-08-16 12:30:00,42.71,42.74,42.7,42.7,365988.0,35.0121,35.0367,35.0039,35.0039,365988.0
2017-08-16 13:00:00,42.7,42.75,42.68,42.7,653111.0,35.0039,35.0449,34.9875,35.0039,653111.0
2017-08-16 13:30:00,42.7,42.72,42.66,42.71,570020.0,35.0039,35.0203,34.9711,35.0121,570020.0
2017-08-16 14:00:00,42.7,42.78,42.63,42.69,646764.0,35.0039,35.0695,34.9465,34.9957,646764.0
2017-08-16 14:30:00,42.68,42.72,42.66,42.71,343728.0,34.9875,35.0203,34.9711,35.0121,343728.0
2017-08-16 15:00:00,42.71,42.72,42.64,42.71,786399.0,35.0121,35.0203,34.9547,35.0121,786399.0
2017-08-16 15:30:00,42.71,42.73,42.68,42.72,2770055.0,35.0121,35.0285,34.9875,35.0203,2770055.0
2017-08-17 09:30:00,42.29,42.39,42.28,42.34,1444382.0,34.6678,34.7498,34.6596,34.7088,1444382.0
2017-08-17 10:00:00,42.34,42.34,42.2,42.24,2147597.0,34.7088,34.7088,34.594,34.6268,2147597.0
2017-08-17 10:30:00,42.24,42.29,42.22,42.26,971172.0,34.6268,34.6678,34.6104,34.6432,971172.0
2017-08-17 11:00:00,42.26,42.33,42.25,42.26,1269331.0,34.6432,34.7006,34.635,34.6432,1269331.0
2017-08-17 11:30:00,42.26,42.29,42.22,42.23,895149.0,34.6432,34.6678,34.6104,34.6186,895149.0
2017-08-17 12:00:00,42.23,42.24,42.16,42.19,1150516.0,34.6186,34.6268,34.5612,34.5858,1150516.0
2017-08-17 12:30:00,42.19,42.2,42.1,42.14,662981.0,34.5858,34.594,34.512,34.5448,662981.0
2017-08-17 13:00:00,42.13,42.14,42.08,42.14,446202.0,34.5366,34.5448,34.4956,34.5448,446202.0
2017-08-17 13:30:00,42.14,42.19,42.11,42.15,506759.0,34.5448,34.5858,34.5202,34.553,506759.0
2017-08-17 14:00:00,42.15,42.15,42.06,42.11,425979.0,34.553,34.553,34.4792,34.5202,425979.0
2017-08-17 14:30:00,42.11,42.11,42.02,42.06,675288.0,34.5202,34.5202,34.4464,34.4792,675288.0
2017-08-17 15:00:00,42.05,42.06,41.95,41.96,1616955.0,34.471,34.4792,34.3891,34.3973,1616955.0
2017-08-17 15:30:00,41.96,42.02,41.88,41.9,4052032.0,34.3973,34.4464,34.3317,34.3481,4052032.0
2017-08-18 09:30:00,41.98,42.0,41.8,41.83,1560820.0,34.4137,34.43,34.2661,34.2907,1560820.0
2017-08-18 10:00:00,41.83,41.93,41.82,41.88,1326154.0,34.2907,34.3727,34.2825,34.3317,1326154.0
2017-08-18 10:30:00,41.87,42.0,41.82,41.97,921821.0,34.3235,34.43,34.2825,34.4055,921821.0
2017-08-18 11:00:00,41.97,42.1,41.91,42.09,1022098.0,34.4055,34.512,34.3563,34.5038,1022098.0
2017-08-18 11:30:00,42.09,42.18,42.05,42.15,912162.0,34.5038,34.5776,34.471,34.553,912162.0
2017-08-18 12:00:00,42.15,42.15,42.04,42.08,866733.0,34.553,34.553,34.4628,34.4956,866733.0
2017-08-18 12:30:00,42.09,42.2,42.08,42.16,645895.0,34.5038,34.594,34.4956,34.5612,645895.0
2017-08-18 13:00:00,42.15,42.17,42.08,42.11,708013.0,34.553,34.5694,34.4956,34.5202,708013.0
2017-08-18 13:30:00,42.11,42.12,42.02,42.02,407498.0,34.5202,34.5284,34.4464,34.4464,407498.0
2017-08-18 14:00:00,42.03,42.07,42.01,42.05,465432.0,34.4546,34.4874,34.4382,34.471,465432.0
2017-08-18 14:30:00,42.05,42.07,42.03,42.06,510647.0,34.471,34.4874,34.4546,34.4792,510647.0
2017-08-18 15:00:00,42.06,42.12,42.04,42.06,426834.0,34.4792,34.5284,34.4628,34.4792,426834.0
2017-08-18 15:30:00,42.06,42.07,41.98,42.0,3077577.0,34.4792,34.4874,34.4137,34.43,3077577.0
2017-08-21 09:30:00,42.44,42.5,42.39,42.43,1517567.0,34.7907,34.8399,34.7498,34.7825,1517567.0
2017-08-21 10:00:00,42.42,42.45,42.32,42.37,829746.0,34.7743,34.7989,34.6924,34.7334,829746.0
2017-08-21 10:30:00,42.37,42.46,42.36,42.45,412552.0,34.7334,34.8071,34.7252,34.7989,412552.0
2017-08-21 11:00:00,42.45,42.52,42.41,42.48,869469.0,34.7989,34.8563,34.7662,34.8235,869469.0
2017-08-21 11:30:00,42.49,42.53,42.47,42.48,1338115.0,34.8317,34.8645,34.8153,34.8235,1338115.0
2017-08-21 12:00:00,42.47,42.57,42.46,42.56,1233441.0,34.8153,34.8973,34.8071,34.8891,1233441.0
2017-08-21 12:30:00,42.56,42.57,42.5,42.5,315937.0,34.8891,34.8973,34.8399,34.8399,315937.0
2017-08-21 13:00:00,42.5,42.52,42.48,42.48,260914.0,34.8399,34.8563,34.8235,34.8235,260914.0
2017-08-21 13:30:00,42.48,42.5,42.41,42.42,336540.0,34.8235,34.8399,34.7662,34.7743,336540.0
2017-08-21 14:00:00,42.41,42.42,42.37,42.38,392331.0,34.7662,34.7743,34.7334,34.7416,392331.0
2017-08-21 14:30:00,42.39,42.42,42.37,42.39,610968.0,34.7498,34.7743,34.7334,34.7498,610968.0
2017-08-21 15:00:00,42.39,42.46,42.37,42.45,568206.0,34.7498,34.8071,34.7334,34.7989,568206.0
2017-08-21 15:30:00,42.46,42.54,42.44,42.5,2892370.0,34.8071,34.8727,34.7907,34.8399,2892370.0
2017-08-22 09:30:00,42.94,43.14,42.94,43.09,1878511.0,35.2006,35.3646,35.2006,35.3236,1878511.0
2017-08-22 10:00:00,43.09,43.1,43.01,43.09,1593178.0,35.3236,35.3318,35.258,35.3236,1593178.0
2017-08-22 10:30:00,43.09,43.14,43.07,43.11,912936.0,35.3236,35.3646,35.3072,35.34,912936.0
2017-08-22 11:00:00,43.1,43.17,43.1,43.17,1689410.0,35.3318,35.3892,35.3318,35.3892,1689410.0
2017-08-22 11:30:00,43.17,43.27,43.16,43.24,698899.0,35.3892,35.4711,35.381,35.4466,698899.0
2017-08-22 12:00:00,43.23,43.26,43.15,43.16,475641.0,35.4384,35.4629,35.3728,35.381,475641.0
2017-08-22 12:30:00,43.16,43.19,43.14,43.19,256115.0,35.381,35.4056,35.3646,35.4056,256115.0
2017-08-22 13:00:00,43.19,43.2,43.1,43.1,344766.0,35.4056,35.4138,35.3318,35.3318,344766.0
2017-08-22 13:30:00,43.1,43.12,43.05,43.06,312977.0,35.3318,35.3482,35.2908,35.299,312977.0
2017-08-22 14:00:00,43.06,43.11,43.05,43.08,371808.0,35.299,35.34,35.2908,35.3154,371808.0
2017-08-22 14:30:00,43.09,43.11,43.05,43.07,470514.0,35.3236,35.34,35.2908,35.3072,470514.0
2017-08-22 15:00:00,43.07,43.17,43.06,43.15,906409.0,35.3072,35.3892,35.299,35.3728,906409.0
2017-08-22 15:30:00,43.15,43.2,43.14,43.15,1779248.0,35.3728,35.4138,35.3646,35.3728,1779248.0
2017-08-23 09:30:00,43.06,43.26,43.05,43.24,1469819.0,35.299,35.4629,35.2908,35.4466,1469819.0
2017-08-23 10:00:00,43.23,43.37,43.16,43.34,1063721.0,35.4384,35.5531,35.381,35.5285,1063721.0
2017-08-23 10:30:00,43.34,43.4,43.31,43.36,1088514.0,35.5285,35.5777,35.5039,35.5449,1088514.0
2017-08-23 11:00:00,43.36,43.4,43.32,43.39,559253.0,35.5449,35.5777,35.5121,35.5695,559253.0
2017-08-23 11:30:00,43.38,43.39,43.35,43.37,547064.0,35.5613,35.5695,35.5367,35.5531,547064.0
2017-08-23 12:00:00,43.37,43.4,43.36,43.38,562602.0,35.5531,35.5777,35.5449,35.5613,562602.0
2017-08-23 12:30:00,43.37,43.38,43.32,43.34,550076.0,35.5531,35.5613,35.5121,35.5285,550076.0
2017-08-23 13:00:00,43.34,43.35,43.33,43.33,302748.0,35.5285,35.5367,35.5203,35.5203,302748.0
2017-08-23 13:30:00,43.34,43.35,43.3,43.32,332532.0,35.5285,35.5367,35.4957,35.5121,332532.0
2017-08-23 14:00:00,43.32,43.37,43.31,43.35,444987.0,35.5121,35.5531,35.5039,35.5367,444987.0
2017-08-23 14:30:00,43.35,43.41,43.35,43.4,445704.0,35.5367,35.5859,35.5367,35.5777,445704.0
2017-08-23 15:00:00,43.4,43.41,43.34,43.37,381220.0,35.5777,35.5859,35.5285,35.5531,381220.0
2017-08-23 15:30:00,43.37,43.37,43.32,43.35,1302663.0,35.5531,35.5531,35.5121,35.5367,1302663.0
2017-08-24 09:30:00,43.48,43.55,43.43,43.45,1057728.0,35.6433,35.7007,35.6023,35.6187,1057728.0
2017-08-24 10:00:00,43.46,43.5,43.44,43.48,1021456.0,35.6269,35.6597,35.6105,35.6433,1021456.0
2017-08-24 10:30:00,43.48,43.51,43.45,43.48,533075.0,35.6433,35.6679,35.6187,35.6433,533075.0
2017-08-24 11:00:00,43.48,43.52,43.46,43.48,601965.0,35.6433,35.6761,35.6269,35.6433,601965.0
2017-08-24 11:30:00,43.48,43.48,43.41,43.47,589221.0,35.6433,35.6433,35.5859,35.6351,589221.0
2017-08-24 12:00:00,43.47,43.6,43.45,43.59,891625.0,35.6351,35.7417,35.6187,35.7335,891625.0
2017-08-24 12:30:00,43.59,43.62,43.58,43.61,332472.0,35.7335,35.7581,35.7253,35.7499,332472.0
2017-08-24 13:00:00,43.61,43.66,43.59,43.6,335547.0,35.7499,35.7909,35.7335,35.7417,335547.0
2017-08-24 13:30:00,43.61,43.61,43.55,43.58,379433.0,35.7499,35.7499,35.7007,35.7253,379433.0
2017-08-24 14:00:00,43.57,43.58,43.51,43.52,402800.0,35.7171,35.7253,35.6679,35.6761,402800.0
2017-08-24 14:30:00,43.52,43.54,43.5,43.54,254901.0,35.6761,35.6925,35.6597,35.6925,254901.0
2017-08-24 15:00:00,43.54,43.56,43.52,43.52,289743.0,35.6925,35.7089,35.6761,35.6761,289743.0
2017-08-24 15:30:00,43.52,43.54,43.5,43.52,1654599.0,35.6761,35.6925,35.6597,35.6761,1654599.0
2017-08-25 09:30:00,44.3,44.32,44.24,44.27,2505674.0,36.3155,36.3319,36.2663,36.2909,2505674.0
2017-08-25 10:00:00,44.27,44.37,44.26,44.34,1066850.0,36.2909,36.3729,36.2827,36.3483,1066850.0
2017-08-25 10:30:00,44.34,44.36,44.26,44.27,664589.0,36.3483,36.3647,36.2827,36.2909,664589.0
2017-08-25 11:00:00,44.26,44.27,44.19,44.21,1016799.0,36.2827,36.2909,36.2253,36.2417,1016799.0
2017-08-25 11:30:00,44.22,44.24,44.18,44.21,531970.0,36.2499,36.2663,36.2171,36.2417,531970.0
2017-08-25 12:00:00,44.21,44.25,44.21,44.23,286663.0,36.2417,36.2745,36.2417,36.2581,286663.0
2017-08-25 12:30:00,44.23,44.24,44.2,44.23,246370.0,36.2581,36.2663,36.2335,36.2581,246370.0
2017-08-25 13:00:00,44.23,44.26,44.23,44.23,308495.0,36.2581,36.2827,36.2581,36.2581,308495.0
2017-08-25 13:30:00,44.23,44.27,44.21,44.26,419483.0,36.2581,36.2909,36.2417,36.2827,419483.0
2017-08-25 14:00:00,44.26,44.3,44.25,44.3,297526.0,36.2827,36.3155,36.2745,36.3155,297526.0
2017-08-25 14:30:00,44.3,44.33,44.29,44.33,265646.0,36.3155,36.3401,36.3073,36.3401,265646.0
2017-08-25 15:00:00,44.33,44.35,44.29,44.31,685941.0,36.3401,36.3565,36.3073,36.3237,685941.0
2017-08-25 15:30:00,44.3,44.31,44.19,44.23,2009764.0,36.3155,36.3237,36.2253,36.2581,2009764.0
2017-08-28 09:30:00,44.34,44.38,44.24,44.28,1299358.0,36.3483,36.3811,36.2663,36.2991,1299358.0
2017-08-28 10:00:00,44.28,44.3,44.24,44.25,914078.0,36.2991,36.3155,36.2663,36.2745,914078.0
2017-08-28 10:30:00,44.25,44.32,44.22,44.3,691260.0,36.2745,36.3319,36.2499,36.3155,691260.0
2017-08-28 11:00:00,44.31,44.33,44.28,44.3,445023.0,36.3237,36.3401,36.2991,36.3155,445023.0
2017-08-28 11:30:00,44.3,44.31,44.26,44.29,917175.0,36.3155,36.3237,36.2827,36.3073,917175.0
2017-08-28 12:00:00,44.29,44.29,44.21,44.21,369638.0,36.3073,36.3073,36.2417,36.2417,369638.0
2017-08-28 12:30:00,44.21,44.24,44.19,44.23,157834.0,36.2417,36.2663,36.2253,36.2581,157834.0
2017-08-28 13:00:00,44.23,44.26,44.22,44.23,149060.0,36.2581,36.2827,36.2499,36.2581,149060.0
2017-08-28 13:30:00,44.23,44.25,44.19,44.24,268412.0,36.2581,36.2745,36.2253,36.2663,268412.0
2017-08-28 14:00:00,44.24,44.25,44.2,44.22,202571.0,36.2663,36.2745,36.2335,36.2499,202571.0
2017-08-28 14:30:00,44.22,44.24,44.2,44.23,122230.0,36.2499,36.2663,36.2335,36.2581,122230.0
2017-08-28 15:00:00,44.23,44.26,44.2,44.23,253103.0,36.2581,36.2827,36.2335,36.2581,253103.0
2017-08-28 15:30:00,44.23,44.25,44.21,44.25,1462035.0,36.2581,36.2745,36.2417,36.2745,1462035.0
2017-08-29 09:30:00,43.95,44.1,43.88,44.08,1585493.0,36.0286,36.1515,35.9712,36.1352,1585493.0
2017-08-29 10:00:00,44.08,44.09,44.02,44.08,1143270.0,36.1352,36.1434,36.086,36.1352,1143270.0
2017-08-29 10:30:00,44.08,44.19,44.08,44.16,959212.0,36.1352,36.2253,36.1352,36.2007,959212.0
2017-08-29 11:00:00,44.16,44.21,44.15,44.15,467415.0,36.2007,36.2417,36.1925,36.1925,467415.0
2017-08-29 11:30:00,44.16,44.25,44.15,44.23,460106.0,36.2007,36.2745,36.1925,36.2581,460106.0
2017-08-29 12:00:00,44.23,44.24,44.21,44.23,246619.0,36.2581,36.2663,36.2417,36.2581,246619.0
2017-08-29 12:30:00,44.23,44.29,44.23,44.26,166831.0,36.2581,36.3073,36.2581,36.2827,166831.0
2017-08-29 13:00:00,44.26,44.27,44.23,44.25,186207.0,36.2827,36.2909,36.2581,36.2745,186207.0
2017-08-29 13:30:00,44.25,44.27,44.22,44.23,289031.0,36.2745,36.2909,36.2499,36.2581,289031.0
2017-08-29 14:00:00,44.23,44.24,44.21,44.22,261709.0,36.2581,36.2663,36.2417,36.2499,261709.0
2017-08-29 14:30:00,44.23,44.27,44.22,44.27,277145.0,36.2581,36.2909,36.2499,36.2909,277145.0
2017-08-29 15:00:00,44.26,44.3,44.24,44.29,367007.0,36.2827,36.3155,36.2663,36.3073,367007.0
2017-08-29 15:30:00,44.29,44.29,44.24,44.26,1393038.0,36.3073,36.3073,36.2663,36.2827,1393038.0
2017-08-30 09:30:00,44.27,44.32,44.24,44.27,1203850.0,36.2909,36.3319,36.2663,36.2909,1203850.0
2017-08-30 10:00:00,44.27,44.27,44.21,44.22,919781.0,36.2909,36.2909,36.2417,36.2499,919781.0
2017-08-30 10:30:00,44.22,44.24,44.19,44.23,684293.0,36.2499,36.2663,36.2253,36.2581,684293.0
2017-08-30 11:00:00,44.23,44.24,44.19,44.22,436690.0,36.2581,36.2663,36.2253,36.2499,436690.0
2017-08-30 11:30:00,44.23,44.26,44.2,44.22,292212.0,36.2581,36.2827,36.2335,36.2499,292212.0
2017-08-30 12:00:00,44.23,44.26,44.22,44.24,240063.0,36.2581,36.2827,36.2499,36.2663,240063.0
2017-08-30 12:30:00,44.24,44.26,44.24,44.26,327325.0,36.2663,36.2827,36.2663,36.2827,327325.0
2017-08-30 13:00:00,44.27,44.31,44.25,44.3,335593.0,36.2909,36.3237,36.2745,36.3155,335593.0
2017-08-30 13:30:00,44.31,44.32,44.28,44.32,230653.0,36.3237,36.3319,36.2991,36.3319,230653.0
2017-08-30 14:00:00,44.31,44.32,44.29,44.32,157325.0,36.3237,36.3319,36.3073,36.3319,157325.0
2017-08-30 14:30:00,44.32,44.33,44.29,44.32,196429.0,36.3319,36.3401,36.3073,36.3319,196429.0
2017-08-30 15:00:00,44.32,44.33,44.29,44.31,278022.0,36.3319,36.3401,36.3073,36.3237,278022.0
2017-08-30 15:30:00,44.3,44.31,44.24,44.27,1185810.0,36.3155,36.3237,36.2663,36.2909,1185810.0
2017-08-31 09:30:00,44.19,44.22,44.15,44.21,744030.0,36.2253,36.2499,36.1925,36.2417,744030.0
2017-08-31 10:00:00,44.21,44.3,44.2,44.29,842337.0,36.2417,36.3155,36.2335,36.3073,842337.0
2017-08-31 10:30:00,44.29,44.29,44.18,44.23,602973.0,36.3073,36.3073,36.2171,36.2581,602973.0
2017-08-31 11:00:00,44.23,44.24,44.2,44.21,474809.0,36.2581,36.2663,36.2335,36.2417,474809.0
2017-08-31 11:30:00,44.21,44.26,44.18,44.24,707189.0,36.2417,36.2827,36.2171,36.2663,707189.0
2017-08-31 12:00:00,44.24,44.28,44.24,44.27,112372.0,36.2663,36.2991,36.2663,36.2909,112372.0
2017-08-31 12:30:00,44.27,44.29,44.25,44.27,238065.0,36.2909,36.3073,36.2745,36.2909,238065.0
2017-08-31 13:00:00,44.26,44.28,44.23,44.23,426438.0,36.2827,36.2991,36.2581,36.2581,426438.0
2017-08-31 13:30:00,44.23,44.26,44.23,44.25,530387.0,36.2581,36.2827,36.2581,36.2745,530387.0
2017-08-31 14:00:00,44.24,44.27,44.22,44.27,370717.0,36.2663,36.2909,36.2499,36.2909,370717.0
2017-08-31 14:30:00,44.27,44.3,44.26,44.3,581646.0,36.2909,36.3155,36.2827,36.3155,581646.0
2017-08-31 15:00:00,44.3,44.3,44.25,44.27,418395.0,36.3155,36.3155,36.2745,36.2909,418395.0
2017-08-31 15:30:00,44.27,44.3,44.21,44.23,1708928.0,36.2909,36.3155,36.2417,36.2581,1708928.0
2017-09-01 09:30:00,44.17,44.25,44.15,44.19,1072102.0,36.2089,36.2745,36.1925,36.2253,1072102.0
2017-09-01 10:00:00,44.19,44.22,44.15,44.2,793979.0,36.2253,36.2499,36.1925,36.2335,793979.0
2017-09-01 10:30:00,44.21,44.26,44.19,44.25,569114.0,36.2417,36.2827,36.2253,36.2745,569114.0
2017-09-01 11:00:00,44.26,44.27,44.24,44.26,407902.0,36.2827,36.2909,36.2663,36.2827,407902.0
2017-09-01 11:30:00,44.27,44.28,44.24,44.27,451684.0,36.2909,36.2991,36.2663,36.2909,451684.0
2017-09-01 12:00:00,44.26,44.28,44.24,44.26,168885.0,36.2827,36.2991,36.2663,36.2827,168885.0
2017-09-01 12:30:00,44.26,44.27,44.23,44.26,491999.0,36.2827,36.2909,36.2581,36.2827,491999.0
2017-09-01 13:00:00,44.26,44.28,44.23,44.24,265352.0,36.2827,36.2991,36.2581,36.2663,265352.0
2017-09-01 13:30:00,44.23,44.26,44.23,44.23,148397.0,36.2581,36.2827,36.2581,36.2581,148397.0
2017-09-01 14:00:00,44.23,44.27,44.23,44.25,115658.0,36.2581,36.2909,36.2581,36.2745,115658.0
2017-09-01 14:30:00,44.25,44.3,44.25,44.29,302088.0,36.2745,36.3155,36.2745,36.3073,302088.0
2017-09-01 15:00:00,44.28,44.3,44.28,44.3,154461.0,36.2991,36.3155,36.2991,36.3155,154461.0
2017-09-01 15:30:00,44.29,44.32,44.25,44.25,1230982.0,36.3073,36.3319,36.2745,36.2745,1230982.0
2017-09-05 09:30:00,43.8,43.89,43.78,43.86,1122796.0,35.9056,35.9794,35.8892,35.9548,1122796.0
2017-09-05 10:00:00,43.86,43.93,43.84,43.9,1328727.0,35.9548,36.0122,35.9384,35.9876,1328727.0
2017-09-05 10:30:00,43.9,43.9,43.77,43.8,1165169.0,35.9876,35.9876,35.881,35.9056,1165169.0
2017-09-05 11:00:00,43.8,43.82,43.74,43.77,1154378.0,35.9056,35.922,35.8564,35.881,1154378.0
2017-09-05 11:30:00,43.77,43.79,43.73,43.75,425394.0,35.881,35.8974,35.8482,35.8646,425394.0
2017-09-05 12:00:00,43.75,43.75,43.55,43.57,589877.0,35.8646,35.8646,35.7007,35.7171,589877.0
2017-09-05 12:30:00,43.57,43.57,43.47,43.55,770686.0,35.7171,35.7171,35.6351,35.7007,770686.0
2017-09-05 13:00:00,43.54,43.54,43.43,43.49,693940.0,35.6925,35.6925,35.6023,35.6515,693940.0
2017-09-05 13:30:00,43.49,43.55,43.45,43.53,507590.0,35.6515,35.7007,35.6187,35.6843,507590.0
2017-09-05 14:00:00,43.53,43.62,43.52,43.6,611450.0,35.6843,35.7581,35.6761,35.7417,611450.0
2017-09-05 14:30:00,43.61,43.62,43.55,43.59,417650.0,35.7499,35.7581,35.7007,35.7335,417650.0
2017-09-05 15:00:00,43.59,43.63,43.54,43.63,456692.0,35.7335,35.7663,35.6925,35.7663,456692.0
2017-09-05 15:30:00,43.63,43.68,43.58,43.65,1540878.0,35.7663,35.8072,35.7253,35.7827,1540878.0
2017-09-06 09:30:00,43.78,43.8,43.71,43.77,720959.0,35.8892,35.9056,35.8318,35.881,720959.0
2017-09-06 10:00:00,43.77,43.87,43.76,43.81,1029503.0,35.881,35.963,35.8728,35.9138,1029503.0
2017-09-06 10:30:00,43.81,43.84,43.76,43.83,615219.0,35.9138,35.9384,35.8728,35.9302,615219.0
2017-09-06 11:00:00,43.83,43.85,43.76,43.8,561688.0,35.9302,35.9466,35.8728,35.9056,561688.0
2017-09-06 11:30:00,43.8,43.86,43.78,43.82,624025.0,35.9056,35.9548,35.8892,35.922,624025.0
2017-09-06 12:00:00,43.82,43.83,43.79,43.83,324663.0,35.922,35.9302,35.8974,35.9302,324663.0
2017-09-06 12:30:00,43.82,43.87,43.8,43.85,318576.0,35.922,35.963,35.9056,35.9466,318576.0
2017-09-06 13:00:00,43.86,43.89,43.85,43.87,341294.0,35.9548,35.9794,35.9466,35.963,341294.0
2017-09-06 13:30:00,43.87,43.88,43.84,43.85,159372.0,35.963,35.9712,35.9384,35.9466,159372.0
2017-09-06 14:00:00,43.85,43.88,43.84,43.87,274336.0,35.9466,35.9712,35.9384,35.963,274336.0
2017-09-06 14:30:00,43.87,43.88,43.84,43.87,308892.0,35.963,35.9712,35.9384,35.963,308892.0
2017-09-06 15:00:00,43.87,43.91,43.85,43.91,406341.0,35.963,35.9958,35.9466,35.9958,406341.0
2017-09-06 15:30:00,43.91,43.91,43.82,43.84,1498191.0,35.9958,35.9958,35.922,35.9384,1498191.0
2017-09-07 09:30:00,43.95,43.98,43.92,43.94,723492.0,36.0286,36.0532,36.004,36.0204,723492.0
2017-09-07 10:00:00,43.94,43.94,43.85,43.86,525816.0,36.0204,36.0204,35.9466,35.9548,525816.0
2017-09-07 10:30:00,43.86,43.97,43.85,43.96,528430.0,35.9548,36.045,35.9466,36.0368,528430.0
2017-09-07 11:00:00,43.96,43.99,43.94,43.95,454548.0,36.0368,36.0614,36.0204,36.0286,454548.0
2017-09-07 11:30:00,43.94,44.0,43.94,43.97,331160.0,36.0204,36.0696,36.0204,36.045,331160.0
2017-09-07 12:00:00,43.98,44.01,43.94,43.95,351194.0,36.0532,36.0778,36.0204,36.0286,351194.0
2017-09-07 12:30:00,43.95,43.98,43.92,43.97,434375.0,36.0286,36.0532,36.004,36.045,434375.0
2017-09-07 13:00:00,43.97,43.99,43.96,43.98,200016.0,36.045,36.0614,36.0368,36.0532,200016.0
2017-09-07 13:30:00,43.98,43.99,43.95,43.97,222902.0,36.0532,36.0614,36.0286,36.045,222902.0
2017-09-07 14:00:00,43.97,43.99,43.96,43.98,156803.0,36.045,36.0614,36.0368,36.0532,156803.0
2017-09-07 14:30:00,43.99,44.0,43.95,43.98,457864.0,36.0614,36.0696,36.0286,36.0532,457864.0
2017-09-07 15:00:00,43.98,43.98,43.92,43.93,347141.0,36.0532,36.0532,36.004,36.0122,347141.0
2017-09-07 15:30:00,43.93,43.99,43.92,43.98,1358371.0,36.0122,36.0614,36.004,36.0532,1358371.0
2017-09-08 09:30:00,44.03,44.05,43.9,43.96,733938.0,36.0942,36.1106,35.9876,36.0368,733938.0
2017-09-08 10:00:00,43.96,44.0,43.94,43.96,1185845.0,36.0368,36.0696,36.0204,36.0368,1185845.0
2017-09-08 10:30:00,43.96,43.96,43.84,43.86,820846.0,36.0368,36.0368,35.9384,35.9548,820846.0
2017-09-08 11:00:00,43.86,43.9,43.84,43.84,365607.0,35.9548,35.9876,35.9384,35.9384,365607.0
2017-09-08 11:30:00,43.84,43.87,43.81,43.86,569814.0,35.9384,35.963,35.9138,35.9548,569814.0
2017-09-08 12:00:00,43.85,43.87,43.81,43.84,400113.0,35.9466,35.963,35.9138,35.9384,400113.0
2017-09-08 12:30:00,43.84,43.85,43.81,43.83,174527.0,35.9384,35.9466,35.9138,35.9302,174527.0
2017-09-08 13:00:00,43.82,43.82,43.8,43.8,129042.0,35.922,35.922,35.9056,35.9056,129042.0
2017-09-08 13:30:00,43.8,43.8,43.76,43.79,698328.0,35.9056,35.9056,35.8728,35.8974,698328.0
2017-09-08 14:00:00,43.79,43.8,43.78,43.78,111306.0,35.8974,35.9056,35.8892,35.8892,111306.0
2017-09-08 14:30:00,43.79,43.81,43.76,43.78,406844.0,35.8974,35.9138,35.8728,35.8892,406844.0
2017-09-08 15:00:00,43.77,43.81,43.74,43.74,579979.0,35.881,35.9138,35.8564,35.8564,579979.0
2017-09-08 15:30:00,43.74,43.79,43.73,43.78,1262785.0,35.8564,35.8974,35.8482,35.8892,1262785.0
2017-09-11 09:30:00,44.28,44.41,44.28,44.39,1448111.0,36.2991,36.4057,36.2991,36.3893,1448111.0
2017-09-11 10:00:00,44.4,44.44,44.38,44.39,939375.0,36.3975,36.4303,36.3811,36.3893,939375.0
2017-09-11 10:30:00,44.4,44.41,44.36,44.37,843421.0,36.3975,36.4057,36.3647,36.3729,843421.0
2017-09-11 11:00:00,44.37,44.44,44.36,44.44,388526.0,36.3729,36.4303,36.3647,36.4303,388526.0
2017-09-11 11:30:00,44.44,44.52,44.43,44.51,760509.0,36.4303,36.4959,36.4221,36.4877,760509.0
2017-09-11 12:00:00,44.5,44.55,44.48,44.54,426040.0,36.4795,36.5204,36.4631,36.5122,426040.0
2017-09-11 12:30:00,44.54,44.57,44.52,44.53,592108.0,36.5122,36.5368,36.4959,36.504,592108.0
2017-09-11 13:00:00,44.54,44.55,44.53,44.54,248320.0,36.5122,36.5204,36.504,36.5122,248320.0
2017-09-11 13:30:00,44.54,44.54,44.51,44.52,232815.0,36.5122,36.5122,36.4877,36.4959,232815.0
2017-09-11 14:00:00,44.52,44.55,44.52,44.53,400538.0,36.4959,36.5204,36.4959,36.504,400538.0
2017-09-11 14:30:00,44.53,44.54,44.51,44.51,339297.0,36.504,36.5122,36.4877,36.4877,339297.0
2017-09-11 15:00:00,44.51,44.53,44.51,44.51,358358.0,36.4877,36.504,36.4877,36.4877,358358.0
2017-09-11 15:30:00,44.51,44.55,44.49,44.53,2070878.0,36.4877,36.5204,36.4713,36.504,2070878.0
2017-09-12 09:30:00,44.49,44.49,44.39,44.44,713099.0,36.4713,36.4713,36.3893,36.4303,713099.0
2017-09-12 10:00:00,44.44,44.46,44.41,44.44,546355.0,36.4303,36.4467,36.4057,36.4303,546355.0
2017-09-12 10:30:00,44.44,44.44,44.4,44.44,455483.0,36.4303,36.4303,36.3975,36.4303,455483.0
2017-09-12 11:00:00,44.43,44.45,44.41,44.44,1022966.0,36.4221,36.4385,36.4057,36.4303,1022966.0
2017-09-12 11:30:00,44.43,44.45,44.43,44.45,313102.0,36.4221,36.4385,36.4221,36.4385,313102.0
2017-09-12 12:00:00,44.45,44.45,44.41,44.41,245235.0,36.4385,36.4385,36.4057,36.4057,245235.0
2017-09-12 12:30:00,44.41,44.43,44.4,44.42,242126.0,36.4057,36.4221,36.3975,36.4139,242126.0
2017-09-12 13:00:00,44.42,44.44,44.41,44.44,268802.0,36.4139,36.4303,36.4057,36.4303,268802.0
2017-09-12 13:30:00,44.44,44.46,44.42,44.42,146785.0,36.4303,36.4467,36.4139,36.4139,146785.0
2017-09-12 14:00:00,44.42,44.44,44.39,44.39,187521.0,36.4139,36.4303,36.3893,36.3893,187521.0
2017-09-12 14:30:00,44.39,44.41,44.37,44.38,432535.0,36.3893,36.4057,36.3729,36.3811,432535.0
2017-09-12 15:00:00,44.38,44.38,44.35,44.38,582795.0,36.3811,36.3811,36.3565,36.3811,582795.0
2017-09-12 15:30:00,44.38,44.41,44.37,44.4,956022.0,36.3811,36.4057,36.3729,36.3975,956022.0
2017-09-13 09:30:00,44.17,44.21,44.08,44.14,1181972.0,36.2089,36.2417,36.1352,36.1843,1181972.0
2017-09-13 10:00:00,44.14,44.16,44.1,44.13,797409.0,36.1843,36.2007,36.1515,36.1761,797409.0
2017-09-13 10:30:00,44.12,44.13,44.07,44.09,599772.0,36.1679,36.1761,36.127,36.1434,599772.0
2017-09-13 11:00:00,44.09,44.12,44.07,44.09,847476.0,36.1434,36.1679,36.127,36.1434,847476.0
2017-09-13 11:30:00,44.09,44.09,44.0,44.08,864326.0,36.1434,36.1434,36.0696,36.1352,864326.0
2017-09-13 12:00:00,44.07,44.1,44.07,44.09,374269.0,36.127,36.1515,36.127,36.1434,374269.0
2017-09-13 12:30:00,44.09,44.15,44.09,44.14,444444.0,36.1434,36.1925,36.1434,36.1843,444444.0
2017-09-13 13:00:00,44.14,44.2,44.13,44.16,713586.0,36.1843,36.2335,36.1761,36.2007,713586.0
2017-09-13 13:30:00,44.16,44.19,44.16,44.16,331486.0,36.2007,36.2253,36.2007,36.2007,331486.0
2017-09-13 14:00:00,44.16,44.19,44.16,44.19,173252.0,36.2007,36.2253,36.2007,36.2253,173252.0
2017-09-13 14:30:00,44.18,44.2,44.16,44.19,411896.0,36.2171,36.2335,36.2007,36.2253,411896.0
2017-09-13 15:00:00,44.19,44.19,44.15,44.19,595264.0,36.2253,36.2253,36.1925,36.2253,595264.0
2017-09-13 15:30:00,44.19,44.19,44.07,44.08,3321490.0,36.2253,36.2253,36.127,36.1352,3321490.0
2017-09-14 09:30:00,43.85,43.94,43.82,43.93,1101407.0,35.9466,36.0204,35.922,36.0122,1101407.0
2017-09-14 10:00:00,43.93,43.96,43.91,43.95,467963.0,36.0122,36.0368,35.9958,36.0286,467963.0
2017-09-14 10:30:00,43.95,43.98,43.94,43.97,333783.0,36.0286,36.0532,36.0204,36.045,333783.0
2017-09-14 11:00:00,43.97,44.02,43.96,44.0,403360.0,36.045,36.086,36.0368,36.0696,403360.0
2017-09-14 11:30:00,44.0,44.0,43.95,43.96,460217.0,36.0696,36.0696,36.0286,36.0368,460217.0
2017-09-14 12:00:00,43.96,43.97,43.92,43.94,503257.0,36.0368,36.045,36.004,36.0204,503257.0
2017-09-14 12:30:00,43.94,43.99,43.93,43.96,347587.0,36.0204,36.0614,36.0122,36.0368,347587.0
2017-09-14 13:00:00,43.96,43.98,43.95,43.96,198902.0,36.0368,36.0532,36.0286,36.0368,198902.0
2017-09-14 13:30:00,43.95,43.97,43.93,43.95,251744.0,36.0286,36.045,36.0122,36.0286,251744.0
2017-09-14 14:00:00,43.95,43.98,43.93,43.96,224710.0,36.0286,36.0532,36.0122,36.0368,224710.0
2017-09-14 14:30:00,43.97,43.98,43.96,43.96,209811.0,36.045,36.0532,36.0368,36.0368,209811.0
2017-09-14 15:00:00,43.96,43.99,43.94,43.99,602422.0,36.0368,36.0614,36.0204,36.0614,602422.0
2017-09-14 15:30:00,43.98,44.01,43.96,44.01,1718126.0,36.0532,36.0778,36.0368,36.0778,1718126.0
2017-09-15 09:30:00,44.06,44.1,44.0,44.07,1145875.0,36.1188,36.1515,36.0696,36.127,1145875.0
2017-09-15 10:00:00,44.07,44.08,44.05,44.06,857253.0,36.127,36.1352,36.1106,36.1188,857253.0
2017-09-15 10:30:00,44.07,44.15,44.06,44.14,680902.0,36.127,36.1925,36.1188,36.1843,680902.0
2017-09-15 11:00:00,44.14,44.17,44.13,44.16,405252.0,36.1843,36.2089,36.1761,36.2007,405252.0
2017-09-15 11:30:00,44.16,44.22,44.16,44.22,629393.0,36.2007,36.2499,36.2007,36.2499,629393.0
2017-09-15 12:00:00,44.22,44.26,44.21,44.25,616549.0,36.2499,36.2827,36.2417,36.2745,616549.0
2017-09-15 12:30:00,44.25,44.28,44.23,44.27,595120.0,36.2745,36.2991,36.2581,36.2909,595120.0
2017-09-15 13:00:00,44.27,44.31,44.27,44.3,567005.0,36.2909,36.3237,36.2909,36.3155,567005.0
2017-09-15 13:30:00,44.3,44.33,44.29,44.32,413487.0,36.3155,36.3401,36.3073,36.3319,413487.0
2017-09-15 14:00:00,44.33,44.33,44.29,44.33,554747.0,36.3401,36.3401,36.3073,36.3401,554747.0
2017-09-15 14:30:00,44.33,44.39,44.33,44.38,642501.0,36.3401,36.3893,36.3401,36.3811,642501.0
2017-09-15 15:00:00,44.39,44.42,44.36,44.41,1401182.0,36.3893,36.4139,36.3647,36.4057,1401182.0
2017-09-15 15:30:00,44.41,44.46,44.34,44.35,4460126.0,36.4057,36.4467,36.3483,36.3565,4460126.0
2017-09-18 09:30:00,44.81,44.89,44.75,44.86,1290569.0,36.7336,36.7992,36.6844,36.7746,1290569.0
2017-09-18 10:00:00,44.87,44.89,44.83,44.86,1199797.0,36.7828,36.7992,36.75,36.7746,1199797.0
2017-09-18 10:30:00,44.86,44.87,44.81,44.83,920009.0,36.7746,36.7828,36.7336,36.75,920009.0
2017-09-18 11:00:00,44.83,44.83,44.79,44.81,812166.0,36.75,36.75,36.7172,36.7336,812166.0
2017-09-18 11:30:00,44.81,44.82,44.78,44.82,496191.0,36.7336,36.7418,36.709,36.7418,496191.0
2017-09-18 12:00:00,44.82,44.83,44.79,44.82,597385.0,36.7418,36.75,36.7172,36.7418,597385.0
2017-09-18 12:30:00,44.81,44.83,44.78,44.8,149838.0,36.7336,36.75,36.709,36.7254,149838.0
2017-09-18 13:00:00,44.8,44.81,44.79,44.81,177706.0,36.7254,36.7336,36.7172,36.7336,177706.0
2017-09-18 13:30:00,44.8,44.84,44.8,44.83,203267.0,36.7254,36.7582,36.7254,36.75,203267.0
2017-09-18 14:00:00,44.83,44.83,44.73,44.77,389301.0,36.75,36.75,36.668,36.7008,389301.0
2017-09-18 14:30:00,44.77,44.81,44.72,44.8,888015.0,36.7008,36.7336,36.6598,36.7254,888015.0
2017-09-18 15:00:00,44.8,44.84,44.79,44.82,415353.0,36.7254,36.7582,36.7172,36.7418,415353.0
2017-09-18 15:30:00,44.82,44.86,44.8,44.81,1717772.0,36.7418,36.7746,36.7254,36.7336,1717772.0
2017-09-19 09:30:00,44.75,44.82,44.74,44.76,649838.0,36.6844,36.7418,36.6762,36.6926,649838.0
2017-09-19 10:00:00,44.76,44.77,44.72,44.76,729131.0,36.6926,36.7008,36.6598,36.6926,729131.0
2017-09-19 10:30:00,44.76,44.76,44.71,44.73,474435.0,36.6926,36.6926,36.6516,36.668,474435.0
2017-09-19 11:00:00,44.73,44.73,44.68,44.72,594763.0,36.668,36.668,36.627,36.6598,594763.0
2017-09-19 11:30:00,44.72,44.74,44.7,44.72,416227.0,36.6598,36.6762,36.6434,36.6598,416227.0
2017-09-19 12:00:00,44.72,44.75,44.7,44.73,124669.0,36.6598,36.6844,36.6434,36.668,124669.0
2017-09-19 12:30:00,44.72,44.75,44.72,44.72,154114.0,36.6598,36.6844,36.6598,36.6598,154114.0
2017-09-19 13:00:00,44.72,44.78,44.72,44.78,404485.0,36.6598,36.709,36.6598,36.709,404485.0
2017-09-19 13:30:00,44.78,44.85,44.77,44.85,820770.0,36.709,36.7664,36.7008,36.7664,820770.0
2017-09-19 14:00:00,44.84,44.88,44.84,44.86,514818.0,36.7582,36.791,36.7582,36.7746,514818.0
2017-09-19 14:30:00,44.86,44.88,44.85,44.87,210407.0,36.7746,36.791,36.7664,36.7828,210407.0
2017-09-19 15:00:00,44.87,44.87,44.83,44.87,495738.0,36.7828,36.7828,36.75,36.7828,495738.0
2017-09-19 15:30:00,44.87,44.89,44.85,44.88,1097433.0,36.7828,36.7992,36.7664,36.791,1097433.0
2017-09-20 09:30:00,45.0,45.11,44.98,45.09,850882.0,36.8893,36.9795,36.8729,36.9631,850882.0
2017-09-20 10:00:00,45.09,45.09,45.04,45.07,639796.0,36.9631,36.9631,36.9221,36.9467,639796.0
2017-09-20 10:30:00,45.07,45.08,45.02,45.03,650527.0,36.9467,36.9549,36.9057,36.9139,650527.0
2017-09-20 11:00:00,45.03,45.06,45.01,45.03,1047092.0,36.9139,36.9385,36.8975,36.9139,1047092.0
2017-09-20 11:30:00,45.03,45.05,45.02,45.05,280560.0,36.9139,36.9303,36.9057,36.9303,280560.0
2017-09-20 12:00:00,45.04,45.08,45.04,45.07,142641.0,36.9221,36.9549,36.9221,36.9467,142641.0
2017-09-20 12:30:00,45.07,45.08,45.06,45.07,140199.0,36.9467,36.9549,36.9385,36.9467,140199.0
2017-09-20 13:00:00,45.06,45.07,45.01,45.02,116941.0,36.9385,36.9467,36.8975,36.9057,116941.0
2017-09-20 13:30:00,45.02,45.07,44.99,45.02,585114.0,36.9057,36.9467,36.8811,36.9057,585114.0
2017-09-20 14:00:00,45.01,45.08,44.47,44.64,3247100.0,36.8975,36.9549,36.4549,36.5942,3247100.0
2017-09-20 14:30:00,44.64,44.78,44.49,44.72,3136965.0,36.5942,36.709,36.4713,36.6598,3136965.0
2017-09-20 15:00:00,44.72,44.83,44.69,44.83,867235.0,36.6598,36.75,36.6352,36.75,867235.0
2017-09-20 15:30:00,44.83,44.99,44.83,44.95,1511660.0,36.75,36.8811,36.75,36.8483,1511660.0
2017-09-21 09:30:00,45.18,45.19,45.04,45.08,1166673.0,37.0369,37.0451,36.9221,36.9549,1166673.0
2017-09-21 10:00:00,45.07,45.08,44.97,44.99,801556.0,36.9467,36.9549,36.8647,36.8811,801556.0
2017-09-21 10:30:00,44.99,45.05,44.98,45.03,524020.0,36.8811,36.9303,36.8729,36.9139,524020.0
2017-09-21 11:00:00,45.04,45.06,45.01,45.03,1284626.0,36.9221,36.9385,36.8975,36.9139,1284626.0
2017-09-21 11:30:00,45.03,45.04,44.99,45.0,543075.0,36.9139,36.9221,36.8811,36.8893,543075.0
2017-09-21 12:00:00,45.0,45.12,45.0,45.11,531581.0,36.8893,36.9877,36.8893,36.9795,531581.0
2017-09-21 12:30:00,45.11,45.12,45.06,45.09,489690.0,36.9795,36.9877,36.9385,36.9631,489690.0
2017-09-21 13:00:00,45.09,45.12,45.08,45.11,833516.0,36.9631,36.9877,36.9549,36.9795,833516.0
2017-09-21 13:30:00,45.1,45.12,45.08,45.11,235078.0,36.9713,36.9877,36.9549,36.9795,235078.0
2017-09-21 14:00:00,45.12,45.12,45.04,45.06,354202.0,36.9877,36.9877,36.9221,36.9385,354202.0
2017-09-21 14:30:00,45.06,45.07,45.01,45.04,265765.0,36.9385,36.9467,36.8975,36.9221,265765.0
2017-09-21 15:00:00,45.05,45.08,45.02,45.07,417558.0,36.9303,36.9549,36.9057,36.9467,417558.0
2017-09-21 15:30:00,45.07,45.09,45.04,45.06,1655819.0,36.9467,36.9631,36.9221,36.9385,1655819.0
2017-09-22 09:30:00,44.62,44.62,44.56,44.56,1299414.0,36.5778,36.5778,36.5286,36.5286,1299414.0
2017-09-22 10:00:00,44.57,44.65,44.56,44.63,1807929.0,36.5368,36.6024,36.5286,36.586,1807929.0
2017-09-22 10:30:00,44.63,44.64,44.57,44.58,547319.0,36.586,36.5942,36.5368,36.545,547319.0
2017-09-22 11:00:00,44.58,44.6,44.51,44.52,453742.0,36.545,36.5614,36.4877,36.4959,453742.0
2017-09-22 11:30:00,44.52,44.57,44.51,44.55,364696.0,36.4959,36.5368,36.4877,36.5204,364696.0
2017-09-22 12:00:00,44.55,44.56,44.52,44.53,478076.0,36.5204,36.5286,36.4959,36.504,478076.0
2017-09-22 12:30:00,44.52,44.53,44.48,44.48,252960.0,36.4959,36.504,36.4631,36.4631,252960.0
2017-09-22 13:00:00,44.48,44.5,44.47,44.47,180907.0,36.4631,36.4795,36.4549,36.4549,180907.0
2017-09-22 13:30:00,44.48,44.54,44.47,44.53,229520.0,36.4631,36.5122,36.4549,36.504,229520.0
2017-09-22 14:00:00,44.53,44.56,44.51,44.55,362642.0,36.504,36.5286,36.4877,36.5204,362642.0
2017-09-22 14:30:00,44.55,44.59,44.54,44.56,368203.0,36.5204,36.5532,36.5122,36.5286,368203.0
2017-09-22 15:00:00,44.56,44.58,44.56,44.58,205383.0,36.5286,36.545,36.5286,36.545,205383.0
2017-09-22 15:30:00,44.58,44.64,44.57,44.59,1615370.0,36.545,36.5942,36.5368,36.5532,1615370.0
2017-09-25 09:30:00,43.65,43.65,43.52,43.59,2775446.0,35.7827,35.7827,35.6761,35.7335,2775446.0
2017-09-25 10:00:00,43.59,43.7,43.57,43.69,1212870.0,35.7335,35.8236,35.7171,35.8154,1212870.0
2017-09-25 10:30:00,43.69,43.69,43.5,43.51,1606060.0,35.8154,35.8154,35.6597,35.6679,1606060.0
2017-09-25 11:00:00,43.51,43.52,43.37,43.46,1866895.0,35.6679,35.6761,35.5531,35.6269,1866895.0
2017-09-25 11:30:00,43.46,43.46,43.32,43.33,1325557.0,35.6269,35.6269,35.5121,35.5203,1325557.0
2017-09-25 12:00:00,43.33,43.34,43.2,43.26,1337864.0,35.5203,35.5285,35.4138,35.4629,1337864.0
2017-09-25 12:30:00,43.26,43.38,43.24,43.38,1071858.0,35.4629,35.5613,35.4466,35.5613,1071858.0
2017-09-25 13:00:00,43.37,43.4,43.36,43.36,618476.0,35.5531,35.5777,35.5449,35.5449,618476.0
2017-09-25 13:30:00,43.36,43.4,43.32,43.37,1163970.0,35.5449,35.5777,35.5121,35.5531,1163970.0
2017-09-25 14:00:00,43.37,43.41,43.33,43.35,740889.0,35.5531,35.5859,35.5203,35.5367,740889.0
2017-09-25 14:30:00,43.35,43.38,43.29,43.37,849059.0,35.5367,35.5613,35.4875,35.5531,849059.0
2017-09-25 15:00:00,43.37,43.4,43.34,43.4,1226063.0,35.5531,35.5777,35.5285,35.5777,1226063.0
2017-09-25 15:30:00,43.39,43.46,43.37,43.38,4227921.0,35.5695,35.6269,35.5531,35.5613,4227921.0
2017-09-26 09:30:00,43.87,43.97,43.84,43.86,2637471.0,35.963,36.045,35.9384,35.9548,2637471.0
2017-09-26 10:00:00,43.87,43.91,43.85,43.87,1315962.0,35.963,35.9958,35.9466,35.963,1315962.0
2017-09-26 10:30:00,43.88,43.88,43.81,43.83,584781.0,35.9712,35.9712,35.9138,35.9302,584781.0
2017-09-26 11:00:00,43.83,43.83,43.75,43.77,897892.0,35.9302,35.9302,35.8646,35.881,897892.0
2017-09-26 11:30:00,43.77,43.78,43.71,43.73,818391.0,35.881,35.8892,35.8318,35.8482,818391.0
2017-09-26 12:00:00,43.73,43.77,43.72,43.75,438692.0,35.8482,35.881,35.84,35.8646,438692.0
2017-09-26 12:30:00,43.75,43.79,43.69,43.78,1048322.0,35.8646,35.8974,35.8154,35.8892,1048322.0
2017-09-26 13:00:00,43.78,43.83,43.77,43.83,583790.0,35.8892,35.9302,35.881,35.9302,583790.0
2017-09-26 13:30:00,43.82,43.87,43.81,43.87,454302.0,35.922,35.963,35.9138,35.963,454302.0
2017-09-26 14:00:00,43.87,43.87,43.79,43.79,505870.0,35.963,35.963,35.8974,35.8974,505870.0
2017-09-26 14:30:00,43.79,43.81,43.77,43.8,403830.0,35.8974,35.9138,35.881,35.9056,403830.0
2017-09-26 15:00:00,43.81,43.85,43.8,43.84,709860.0,35.9138,35.9466,35.9056,35.9384,709860.0
2017-09-26 15:30:00,43.84,43.85,43.73,43.73,1813869.0,35.9384,35.9466,35.8482,35.8482,1813869.0
2017-09-27 09:30:00,43.96,44.04,43.91,43.93,1320650.0,36.0368,36.1024,35.9958,36.0122,1320650.0
2017-09-27 10:00:00,43.92,43.93,43.83,43.88,1312070.0,36.004,36.0122,35.9302,35.9712,1312070.0
2017-09-27 10:30:00,43.88,43.88,43.76,43.79,1347807.0,35.9712,35.9712,35.8728,35.8974,1347807.0
2017-09-27 11:00:00,43.79,43.81,43.75,43.78,712201.0,35.8974,35.9138,35.8646,35.8892,712201.0
2017-09-27 11:30:00,43.78,43.79,43.72,43.74,828427.0,35.8892,35.8974,35.84,35.8564,828427.0
2017-09-27 12:00:00,43.73,43.74,43.63,43.68,1256827.0,35.8482,35.8564,35.7663,35.8072,1256827.0
2017-09-27 12:30:00,43.68,43.76,43.66,43.76,405285.0,35.8072,35.8728,35.7909,35.8728,405285.0
2017-09-27 13:00:00,43.76,43.82,43.75,43.8,361529.0,35.8728,35.922,35.8646,35.9056,361529.0
2017-09-27 13:30:00,43.8,43.85,43.79,43.85,257534.0,35.9056,35.9466,35.8974,35.9466,257534.0
2017-09-27 14:00:00,43.85,43.95,43.84,43.95,439255.0,35.9466,36.0286,35.9384,36.0286,439255.0
2017-09-27 14:30:00,43.95,43.98,43.93,43.97,664869.0,36.0286,36.0532,36.0122,36.045,664869.0
2017-09-27 15:00:00,43.97,44.0,43.96,43.97,402235.0,36.045,36.0696,36.0368,36.045,402235.0
2017-09-27 15:30:00,43.97,43.99,43.89,43.91,1745063.0,36.045,36.0614,35.9794,35.9958,1745063.0
2017-09-28 09:30:00,43.37,43.46,43.35,43.4,1878977.0,35.5531,35.6269,35.5367,35.5777,1878977.0
2017-09-28 10:00:00,43.41,43.46,43.39,43.44,1246602.0,35.5859,35.6269,35.5695,35.6105,1246602.0
2017-09-28 10:30:00,43.45,43.51,43.41,43.45,982452.0,35.6187,35.6679,35.5859,35.6187,982452.0
2017-09-28 11:00:00,43.45,43.51,43.42,43.51,847893.0,35.6187,35.6679,35.5941,35.6679,847893.0
2017-09-28 11:30:00,43.51,43.56,43.48,43.51,848593.0,35.6679,35.7089,35.6433,35.6679,848593.0
2017-09-28 12:00:00,43.51,43.57,43.49,43.55,692201.0,35.6679,35.7171,35.6515,35.7007,692201.0
2017-09-28 12:30:00,43.55,43.58,43.53,43.57,474978.0,35.7007,35.7253,35.6843,35.7171,474978.0
2017-09-28 13:00:00,43.57,43.58,43.55,43.57,255010.0,35.7171,35.7253,35.7007,35.7171,255010.0
2017-09-28 13:30:00,43.56,43.59,43.56,43.59,211996.0,35.7089,35.7335,35.7089,35.7335,211996.0
2017-09-28 14:00:00,43.59,43.6,43.55,43.55,321172.0,35.7335,35.7417,35.7007,35.7007,321172.0
2017-09-28 14:30:00,43.55,43.6,43.55,43.59,811268.0,35.7007,35.7417,35.7007,35.7335,811268.0
2017-09-28 15:00:00,43.6,43.61,43.55,43.55,635324.0,35.7417,35.7499,35.7007,35.7007,635324.0
2017-09-28 15:30:00,43.55,43.57,43.53,43.54,1010853.0,35.7007,35.7171,35.6843,35.6925,1010853.0
2017-09-29 09:30:00,43.69,43.76,43.65,43.71,1133662.0,35.8154,35.8728,35.7827,35.8318,1133662.0
2017-09-29 10:00:00,43.71,43.77,43.69,43.77,1044190.0,35.8318,35.881,35.8154,35.881,1044190.0
2017-09-29 10:30:00,43.77,43.87,43.76,43.84,1007215.0,35.881,35.963,35.8728,35.9384,1007215.0
2017-09-29 11:00:00,43.84,43.9,43.83,43.85,1195703.0,35.9384,35.9876,35.9302,35.9466,1195703.0
2017-09-29 11:30:00,43.85,43.9,43.84,43.89,455853.0,35.9466,35.9876,35.9384,35.9794,455853.0
2017-09-29 12:00:00,43.89,43.92,43.87,43.92,350772.0,35.9794,36.004,35.963,36.004,350772.0
2017-09-29 12:30:00,43.91,43.96,43.91,43.95,593427.0,35.9958,36.0368,35.9958,36.0286,593427.0
2017-09-29 13:00:00,43.95,44.01,43.94,44.0,522912.0,36.0286,36.0778,36.0204,36.0696,522912.0
2017-09-29 13:30:00,44.0,44.02,43.99,44.0,292435.0,36.0696,36.086,36.0614,36.0696,292435.0
2017-09-29 14:00:00,44.0,44.09,44.0,44.08,730065.0,36.0696,36.1434,36.0696,36.1352,730065.0
2017-09-29 14:30:00,44.09,44.17,44.07,44.12,1105244.0,36.1434,36.2089,36.127,36.1679,1105244.0
2017-09-29 15:00:00,44.12,44.18,44.11,44.16,891552.0,36.1679,36.2171,36.1597,36.2007,891552.0
2017-09-29 15:30:00,44.15,44.15,44.02,44.02,3232316.0,36.1925,36.1925,36.086,36.086,3232316.0
2017-10-02 09:30:00,44.22,44.39,44.21,44.37,2105033.0,36.2499,36.3893,36.2417,36.3729,2105033.0
2017-10-02 10:00:00,44.37,44.39,44.27,44.27,1769757.0,36.3729,36.3893,36.2909,36.2909,1769757.0
2017-10-02 10:30:00,44.27,44.42,44.27,44.38,1072588.0,36.2909,36.4139,36.2909,36.3811,1072588.0
2017-10-02 11:00:00,44.37,44.4,44.27,44.29,938686.0,36.3729,36.3975,36.2909,36.3073,938686.0
2017-10-02 11:30:00,44.28,44.29,44.2,44.22,973898.0,36.2991,36.3073,36.2335,36.2499,973898.0
2017-10-02 12:00:00,44.22,44.25,44.2,44.22,887490.0,36.2499,36.2745,36.2335,36.2499,887490.0
2017-10-02 12:30:00,44.23,44.28,44.22,44.28,398785.0,36.2581,36.2991,36.2499,36.2991,398785.0
2017-10-02 13:00:00,44.27,44.31,44.26,44.3,560554.0,36.2909,36.3237,36.2827,36.3155,560554.0
2017-10-02 13:30:00,44.29,44.31,44.24,44.26,603557.0,36.3073,36.3237,36.2663,36.2827,603557.0
2017-10-02 14:00:00,44.26,44.29,44.24,44.27,264786.0,36.2827,36.3073,36.2663,36.2909,264786.0
2017-10-02 14:30:00,44.27,44.28,44.24,44.27,893817.0,36.2909,36.2991,36.2663,36.2909,893817.0
2017-10-02 15:00:00,44.26,44.27,44.2,44.2,1110571.0,36.2827,36.2909,36.2335,36.2335,1110571.0
2017-10-02 15:30:00,44.2,44.21,44.16,44.18,1550027.0,36.2335,36.2417,36.2007,36.2171,1550027.0
2017-10-03 09:30:00,45.23,45.26,45.16,45.24,3141229.0,37.0779,37.1025,37.0205,37.0861,3141229.0
2017-10-03 10:00:00,45.24,45.3,45.22,45.28,1909991.0,37.0861,37.1353,37.0697,37.1189,1909991.0
2017-10-03 10:30:00,45.28,45.32,45.28,45.3,1159107.0,37.1189,37.1517,37.1189,37.1353,1159107.0
2017-10-03 11:00:00,45.3,45.42,45.3,45.4,1881815.0,37.1353,37.2336,37.1353,37.2172,1881815.0
2017-10-03 11:30:00,45.4,45.42,45.37,45.41,778979.0,37.2172,37.2336,37.1926,37.2254,778979.0
2017-10-03 12:00:00,45.41,45.41,45.34,45.38,756191.0,37.2254,37.2254,37.1681,37.2008,756191.0
2017-10-03 12:30:00,45.37,45.42,45.36,45.41,446292.0,37.1926,37.2336,37.1845,37.2254,446292.0
2017-10-03 13:00:00,45.41,45.43,45.37,45.38,429827.0,37.2254,37.2418,37.1926,37.2008,429827.0
2017-10-03 13:30:00,45.38,45.42,45.37,45.4,698727.0,37.2008,37.2336,37.1926,37.2172,698727.0
2017-10-03 14:00:00,45.4,45.42,45.39,45.4,315078.0,37.2172,37.2336,37.209,37.2172,315078.0
2017-10-03 14:30:00,45.4,45.43,45.38,45.41,590266.0,37.2172,37.2418,37.2008,37.2254,590266.0
2017-10-03 15:00:00,45.41,45.43,45.38,45.42,664330.0,37.2254,37.2418,37.2008,37.2336,664330.0
2017-10-03 15:30:00,45.41,45.53,45.41,45.52,4059722.0,37.2254,37.3238,37.2254,37.3156,4059722.0
2017-10-04 09:30:00,45.57,45.65,45.54,45.63,1968984.0,37.3566,37.4222,37.332,37.4058,1968984.0
2017-10-04 10:00:00,45.62,45.63,45.56,45.58,862154.0,37.3976,37.4058,37.3484,37.3648,862154.0
2017-10-04 10:30:00,45.58,45.62,45.56,45.61,926378.0,37.3648,37.3976,37.3484,37.3894,926378.0
2017-10-04 11:00:00,45.62,45.64,45.58,45.64,430135.0,37.3976,37.414,37.3648,37.414,430135.0
2017-10-04 11:30:00,45.63,45.67,45.61,45.66,216167.0,37.4058,37.4386,37.3894,37.4304,216167.0
2017-10-04 12:00:00,45.67,45.73,45.66,45.72,512228.0,37.4386,37.4878,37.4304,37.4796,512228.0
2017-10-04 12:30:00,45.72,45.73,45.67,45.7,361995.0,37.4796,37.4878,37.4386,37.4632,361995.0
2017-10-04 13:00:00,45.7,45.72,45.69,45.71,578367.0,37.4632,37.4796,37.455,37.4714,578367.0
2017-10-04 13:30:00,45.72,45.72,45.61,45.64,532335.0,37.4796,37.4796,37.3894,37.414,532335.0
2017-10-04 14:00:00,45.64,45.67,45.63,45.66,261269.0,37.414,37.4386,37.4058,37.4304,261269.0
2017-10-04 14:30:00,45.66,45.67,45.63,45.66,411429.0,37.4304,37.4386,37.4058,37.4304,411429.0
2017-10-04 15:00:00,45.66,45.69,45.64,45.67,467121.0,37.4304,37.455,37.414,37.4386,467121.0
2017-10-04 15:30:00,45.66,45.67,45.61,45.62,1319641.0,37.4304,37.4386,37.3894,37.3976,1319641.0
2017-10-05 09:30:00,45.75,46.04,45.75,46.03,2013102.0,37.5042,37.7419,37.5042,37.7337,2013102.0
2017-10-05 10:00:00,46.03,46.13,45.99,46.11,1359783.0,37.7337,37.8157,37.7009,37.7993,1359783.0
2017-10-05 10:30:00,46.11,46.19,46.08,46.19,1105888.0,37.7993,37.8649,37.7747,37.8649,1105888.0
2017-10-05 11:00:00,46.19,46.24,46.16,46.23,1237178.0,37.8649,37.9058,37.8403,37.8976,1237178.0
2017-10-05 11:30:00,46.23,46.35,46.22,46.33,1147587.0,37.8976,37.996,37.8894,37.9796,1147587.0
2017-10-05 12:00:00,46.33,46.42,46.29,46.39,818033.0,37.9796,38.0534,37.9468,38.0288,818033.0
2017-10-05 12:30:00,46.4,46.4,46.35,46.35,479807.0,38.037,38.037,37.996,37.996,479807.0
2017-10-05 13:00:00,46.35,46.38,46.32,46.37,571371.0,37.996,38.0206,37.9714,38.0124,571371.0
2017-10-05 13:30:00,46.36,46.39,46.34,46.38,397816.0,38.0042,38.0288,37.9878,38.0206,397816.0
2017-10-05 14:00:00,46.38,46.39,46.35,46.36,234523.0,38.0206,38.0288,37.996,38.0042,234523.0
2017-10-05 14:30:00,46.36,46.37,46.33,46.36,525607.0,38.0042,38.0124,37.9796,38.0042,525607.0
2017-10-05 15:00:00,46.36,46.42,46.35,46.4,1076015.0,38.0042,38.0534,37.996,38.037,1076015.0
2017-10-05 15:30:00,46.4,46.41,46.3,46.36,2786823.0,38.037,38.0452,37.955,38.0042,2786823.0
2017-10-06 09:30:00,45.75,45.81,45.66,45.78,2645695.0,37.5042,37.5533,37.4304,37.5288,2645695.0
2017-10-06 10:00:00,45.78,45.89,45.77,45.88,1670948.0,37.5288,37.6189,37.5206,37.6107,1670948.0
2017-10-06 10:30:00,45.88,45.88,45.71,45.77,1126932.0,37.6107,37.6107,37.4714,37.5206,1126932.0
2017-10-06 11:00:00,45.77,45.85,45.76,45.84,1269345.0,37.5206,37.5861,37.5124,37.5779,1269345.0
2017-10-06 11:30:00,45.84,45.85,45.8,45.84,613088.0,37.5779,37.5861,37.5451,37.5779,613088.0
2017-10-06 12:00:00,45.84,45.84,45.78,45.8,321415.0,37.5779,37.5779,37.5288,37.5451,321415.0
2017-10-06 12:30:00,45.8,45.86,45.79,45.84,396295.0,37.5451,37.5943,37.5369,37.5779,396295.0
2017-10-06 13:00:00,45.84,45.85,45.81,45.83,230793.0,37.5779,37.5861,37.5533,37.5697,230793.0
2017-10-06 13:30:00,45.82,45.84,45.8,45.82,224328.0,37.5615,37.5779,37.5451,37.5615,224328.0
2017-10-06 14:00:00,45.81,45.85,45.81,45.84,262647.0,37.5533,37.5861,37.5533,37.5779,262647.0
2017-10-06 14:30:00,45.84,45.9,45.82,45.89,946275.0,37.5779,37.6271,37.5615,37.6189,946275.0
2017-10-06 15:00:00,45.89,45.9,45.82,45.84,774532.0,37.6189,37.6271,37.5615,37.5779,774532.0
2017-10-06 15:30:00,45.84,45.86,45.8,45.83,1511948.0,37.5779,37.5943,37.5451,37.5697,1511948.0
2017-10-09 09:30:00,45.63,45.69,45.59,45.62,587920.0,37.4058,37.455,37.373,37.3976,587920.0
2017-10-09 10:00:00,45.62,45.63,45.56,45.58,640996.0,37.3976,37.4058,37.3484,37.3648,640996.0
2017-10-09 10:30:00,45.58,45.6,45.55,45.58,554150.0,37.3648,37.3812,37.3402,37.3648,554150.0
2017-10-09 11:00:00,45.59,45.65,45.57,45.65,450412.0,37.373,37.4222,37.3566,37.4222,450412.0
2017-10-09 11:30:00,45.64,45.67,45.61,45.66,263412.0,37.414,37.4386,37.3894,37.4304,263412.0
2017-10-09 12:00:00,45.66,45.68,45.62,45.64,302189.0,37.4304,37.4468,37.3976,37.414,302189.0
2017-10-09 12:30:00,45.65,45.68,45.62,45.66,182712.0,37.4222,37.4468,37.3976,37.4304,182712.0
2017-10-09 13:00:00,45.67,45.69,45.66,45.68,236941.0,37.4386,37.455,37.4304,37.4468,236941.0
2017-10-09 13:30:00,45.68,45.7,45.65,45.69,296768.0,37.4468,37.4632,37.4222,37.455,296768.0
2017-10-09 14:00:00,45.69,45.7,45.66,45.67,190213.0,37.455,37.4632,37.4304,37.4386,190213.0
2017-10-09 14:30:00,45.67,45.67,45.63,45.64,185985.0,37.4386,37.4386,37.4058,37.414,185985.0
2017-10-09 15:00:00,45.64,45.65,45.58,45.63,407353.0,37.414,37.4222,37.3648,37.4058,407353.0
2017-10-09 15:30:00,45.62,45.66,45.6,45.64,1044720.0,37.3976,37.4304,37.3812,37.414,1044720.0
2017-10-10 09:30:00,45.84,46.0,45.84,45.95,1032594.0,37.5779,37.7091,37.5779,37.6681,1032594.0
2017-10-10 10:00:00,45.95,45.96,45.8,45.86,1126627.0,37.6681,37.6763,37.5451,37.5943,1126627.0
2017-10-10 10:30:00,45.86,45.88,45.82,45.86,806278.0,37.5943,37.6107,37.5615,37.5943,806278.0
2017-10-10 11:00:00,45.86,45.89,45.84,45.88,888890.0,37.5943,37.6189,37.5779,37.6107,888890.0
2017-10-10 11:30:00,45.88,45.93,45.87,45.9,411811.0,37.6107,37.6517,37.6025,37.6271,411811.0
2017-10-10 12:00:00,45.9,45.96,45.88,45.95,554056.0,37.6271,37.6763,37.6107,37.6681,554056.0
2017-10-10 12:30:00,45.95,45.98,45.94,45.97,396672.0,37.6681,37.6927,37.6599,37.6845,396672.0
2017-10-10 13:00:00,45.97,46.0,45.94,45.98,476189.0,37.6845,37.7091,37.6599,37.6927,476189.0
2017-10-10 13:30:00,45.97,46.01,45.94,45.95,443161.0,37.6845,37.7173,37.6599,37.6681,443161.0
2017-10-10 14:00:00,45.95,45.98,45.95,45.97,344341.0,37.6681,37.6927,37.6681,37.6845,344341.0
2017-10-10 14:30:00,45.97,46.01,45.96,45.98,658744.0,37.6845,37.7173,37.6763,37.6927,658744.0
2017-10-10 15:00:00,45.98,46.02,45.98,45.99,277253.0,37.6927,37.7255,37.6927,37.7009,277253.0
2017-10-10 15:30:00,46.0,46.02,45.98,46.01,1769185.0,37.7091,37.7255,37.6927,37.7173,1769185.0
2017-10-11 09:30:00,45.58,45.65,45.57,45.62,1461099.0,37.3648,37.4222,37.3566,37.3976,1461099.0
2017-10-11 10:00:00,45.63,45.69,45.62,45.67,892706.0,37.4058,37.455,37.3976,37.4386,892706.0
2017-10-11 10:30:00,45.67,45.73,45.67,45.72,593200.0,37.4386,37.4878,37.4386,37.4796,593200.0
2017-10-11 11:00:00,45.72,45.74,45.71,45.73,385638.0,37.4796,37.496,37.4714,37.4878,385638.0
2017-10-11 11:30:00,45.73,45.75,45.72,45.74,248635.0,37.4878,37.5042,37.4796,37.496,248635.0
2017-10-11 12:00:00,45.73,45.76,45.7,45.72,307134.0,37.4878,37.5124,37.4632,37.4796,307134.0
2017-10-11 12:30:00,45.71,45.74,45.7,45.73,377226.0,37.4714,37.496,37.4632,37.4878,377226.0
2017-10-11 13:00:00,45.73,45.77,45.72,45.74,379315.0,37.4878,37.5206,37.4796,37.496,379315.0
2017-10-11 13:30:00,45.74,45.74,45.7,45.71,342855.0,37.496,37.496,37.4632,37.4714,342855.0
2017-10-11 14:00:00,45.71,45.82,45.7,45.78,515230.0,37.4714,37.5615,37.4632,37.5288,515230.0
2017-10-11 14:30:00,45.78,45.8,45.75,45.79,308460.0,37.5288,37.5451,37.5042,37.5369,308460.0
2017-10-11 15:00:00,45.79,45.87,45.79,45.86,746056.0,37.5369,37.6025,37.5369,37.5943,746056.0
2017-10-11 15:30:00,45.86,45.89,45.84,45.84,1611433.0,37.5943,37.6189,37.5779,37.5779,1611433.0
2017-10-12 09:30:00,45.86,45.92,45.85,45.9,1149799.0,37.5943,37.6435,37.5861,37.6271,1149799.0
2017-10-12 10:00:00,45.89,45.95,45.87,45.93,386746.0,37.6189,37.6681,37.6025,37.6517,386746.0
2017-10-12 10:30:00,45.92,45.94,45.9,45.9,341761.0,37.6435,37.6599,37.6271,37.6271,341761.0
2017-10-12 11:00:00,45.91,45.93,45.89,45.92,536115.0,37.6353,37.6517,37.6189,37.6435,536115.0
2017-10-12 11:30:00,45.91,45.95,45.91,45.93,263613.0,37.6353,37.6681,37.6353,37.6517,263613.0
2017-10-12 12:00:00,45.93,45.97,45.89,45.9,291127.0,37.6517,37.6845,37.6189,37.6271,291127.0
2017-10-12 12:30:00,45.89,45.9,45.85,45.86,231304.0,37.6189,37.6271,37.5861,37.5943,231304.0
2017-10-12 13:00:00,45.86,45.93,45.86,45.92,273102.0,37.5943,37.6517,37.5943,37.6435,273102.0
2017-10-12 13:30:00,45.91,45.92,45.88,45.89,188456.0,37.6353,37.6435,37.6107,37.6189,188456.0
2017-10-12 14:00:00,45.89,45.9,45.86,45.87,203044.0,37.6189,37.6271,37.5943,37.6025,203044.0
2017-10-12 14:30:00,45.87,45.88,45.81,45.83,240520.0,37.6025,37.6107,37.5533,37.5697,240520.0
2017-10-12 15:00:00,45.84,45.87,45.83,45.84,232548.0,37.5779,37.6025,37.5697,37.5779,232548.0
2017-10-12 15:30:00,45.84,45.87,45.79,45.87,1355014.0,37.5779,37.6025,37.5369,37.6025,1355014.0
2017-10-13 09:30:00,46.15,46.22,46.12,46.18,812955.0,37.8321,37.8894,37.8075,37.8567,812955.0
2017-10-13 10:00:00,46.19,46.26,46.17,46.25,828940.0,37.8649,37.9222,37.8485,37.914,828940.0
2017-10-13 10:30:00,46.25,46.28,46.2,46.24,473494.0,37.914,37.9386,37.8731,37.9058,473494.0
2017-10-13 11:00:00,46.25,46.3,46.22,46.28,696238.0,37.914,37.955,37.8894,37.9386,696238.0
2017-10-13 11:30:00,46.28,46.34,46.25,46.33,512745.0,37.9386,37.9878,37.914,37.9796,512745.0
2017-10-13 12:00:00,46.33,46.33,46.26,46.29,432310.0,37.9796,37.9796,37.9222,37.9468,432310.0
2017-10-13 12:30:00,46.28,46.29,46.24,46.27,747231.0,37.9386,37.9468,37.9058,37.9304,747231.0
2017-10-13 13:00:00,46.27,46.31,46.25,46.3,469165.0,37.9304,37.9632,37.914,37.955,469165.0
2017-10-13 13:30:00,46.3,46.33,46.28,46.29,436576.0,37.955,37.9796,37.9386,37.9468,436576.0
2017-10-13 14:00:00,46.29,46.3,46.27,46.29,327021.0,37.9468,37.955,37.9304,37.9468,327021.0
2017-10-13 14:30:00,46.29,46.29,46.24,46.25,177745.0,37.9468,37.9468,37.9058,37.914,177745.0
2017-10-13 15:00:00,46.25,46.29,46.23,46.24,926975.0,37.914,37.9468,37.8976,37.9058,926975.0
2017-10-13 15:30:00,46.24,46.25,46.18,46.23,1627219.0,37.9058,37.914,37.8567,37.8976,1627219.0
2017-10-16 09:30:00,46.3,46.39,46.26,46.36,946298.0,37.955,38.0288,37.9222,38.0042,946298.0
2017-10-16 10:00:00,46.36,46.37,46.26,46.31,780401.0,38.0042,38.0124,37.9222,37.9632,780401.0
2017-10-16 10:30:00,46.32,46.32,46.28,46.29,1002948.0,37.9714,37.9714,37.9386,37.9468,1002948.0
2017-10-16 11:00:00,46.3,46.34,46.28,46.32,619691.0,37.955,37.9878,37.9386,37.9714,619691.0
2017-10-16 11:30:00,46.32,46.34,46.3,46.31,537929.0,37.9714,37.9878,37.955,37.9632,537929.0
2017-10-16 12:00:00,46.31,46.32,46.24,46.28,344371.0,37.9632,37.9714,37.9058,37.9386,344371.0
2017-10-16 12:30:00,46.28,46.31,46.27,46.3,215195.0,37.9386,37.9632,37.9304,37.955,215195.0
2017-10-16 13:00:00,46.3,46.32,46.29,46.32,89374.0,37.955,37.9714,37.9468,37.9714,89374.0
2017-10-16 13:30:00,46.32,46.35,46.3,46.3,345840.0,37.9714,37.996,37.955,37.955,345840.0
2017-10-16 14:00:00,46.3,46.33,46.28,46.3,497700.0,37.955,37.9796,37.9386,37.955,497700.0
2017-10-16 14:30:00,46.3,46.31,46.27,46.28,264249.0,37.955,37.9632,37.9304,37.9386,264249.0
2017-10-16 15:00:00,46.28,46.31,46.26,46.3,552647.0,37.9386,37.9632,37.9222,37.955,552647.0
2017-10-16 15:30:00,46.29,46.33,46.28,46.3,1459882.0,37.9468,37.9796,37.9386,37.955,1459882.0
2017-10-17 09:30:00,46.17,46.23,46.12,46.13,1607693.0,37.8485,37.8976,37.8075,37.8157,1607693.0
2017-10-17 10:00:00,46.14,46.14,46.04,46.05,915981.0,37.8239,37.8239,37.7419,37.7501,915981.0
2017-10-17 10:30:00,46.05,46.06,45.99,46.04,738442.0,37.7501,37.7583,37.7009,37.7419,738442.0
2017-10-17 11:00:00,46.04,46.11,46.02,46.11,533060.0,37.7419,37.7993,37.7255,37.7993,533060.0
2017-10-17 11:30:00,46.11,46.11,46.04,46.04,430238.0,37.7993,37.7993,37.7419,37.7419,430238.0
2017-10-17 12:00:00,46.05,46.1,46.05,46.09,182695.0,37.7501,37.7911,37.7501,37.7829,182695.0
2017-10-17 12:30:00,46.09,46.15,46.08,46.11,333407.0,37.7829,37.8321,37.7747,37.7993,333407.0
2017-10-17 13:00:00,46.11,46.13,46.07,46.07,291499.0,37.7993,37.8157,37.7665,37.7665,291499.0
2017-10-17 13:30:00,46.08,46.09,46.06,46.07,126751.0,37.7747,37.7829,37.7583,37.7665,126751.0
2017-10-17 14:00:00,46.07,46.1,46.07,46.08,263379.0,37.7665,37.7911,37.7665,37.7747,263379.0
2017-10-17 14:30:00,46.08,46.08,46.05,46.05,292777.0,37.7747,37.7747,37.7501,37.7501,292777.0
2017-10-17 15:00:00,46.06,46.08,46.05,46.05,355967.0,37.7583,37.7747,37.7501,37.7501,355967.0
2017-10-17 15:30:00,46.05,46.09,46.02,46.03,1586884.0,37.7501,37.7829,37.7255,37.7337,1586884.0
2017-10-18 09:30:00,46.41,46.44,46.32,46.34,1232390.0,38.0452,38.0698,37.9714,37.9878,1232390.0
2017-10-18 10:00:00,46.34,46.38,46.32,46.38,614249.0,37.9878,38.0206,37.9714,38.0206,614249.0
2017-10-18 10:30:00,46.38,46.43,46.37,46.43,501579.0,38.0206,38.0616,38.0124,38.0616,501579.0
2017-10-18 11:00:00,46.42,46.42,46.38,46.4,635613.0,38.0534,38.0534,38.0206,38.037,635613.0
2017-10-18 11:30:00,46.4,46.44,46.4,46.44,258871.0,38.037,38.0698,38.037,38.0698,258871.0
2017-10-18 12:00:00,46.44,46.54,46.43,46.54,583324.0,38.0698,38.1518,38.0616,38.1518,583324.0
2017-10-18 12:30:00,46.53,46.55,46.51,46.52,268726.0,38.1436,38.16,38.1272,38.1354,268726.0
2017-10-18 13:00:00,46.53,46.55,46.52,46.55,183686.0,38.1436,38.16,38.1354,38.16,183686.0
2017-10-18 13:30:00,46.55,46.57,46.54,46.55,285123.0,38.16,38.1764,38.1518,38.16,285123.0
2017-10-18 14:00:00,46.55,46.59,46.54,46.59,195702.0,38.16,38.1928,38.1518,38.1928,195702.0
2017-10-18 14:30:00,46.59,46.59,46.56,46.59,512344.0,38.1928,38.1928,38.1682,38.1928,512344.0
2017-10-18 15:00:00,46.59,46.6,46.57,46.59,565829.0,38.1928,38.201,38.1764,38.1928,565829.0
2017-10-18 15:30:00,46.59,46.59,46.43,46.46,2404581.0,38.1928,38.1928,38.0616,38.0862,2404581.0
2017-10-19 09:30:00,45.55,45.61,45.39,45.43,1750821.0,37.3402,37.3894,37.209,37.2418,1750821.0
2017-10-19 10:00:00,45.43,45.49,45.38,45.49,2044505.0,37.2418,37.291,37.2008,37.291,2044505.0
2017-10-19 10:30:00,45.49,45.57,45.45,45.57,696950.0,37.291,37.3566,37.2582,37.3566,696950.0
2017-10-19 11:00:00,45.57,45.58,45.52,45.53,873251.0,37.3566,37.3648,37.3156,37.3238,873251.0
2017-10-19 11:30:00,45.53,45.57,45.49,45.5,568196.0,37.3238,37.3566,37.291,37.2992,568196.0
2017-10-19 12:00:00,45.5,45.51,45.43,45.51,488212.0,37.2992,37.3074,37.2418,37.3074,488212.0
2017-10-19 12:30:00,45.51,45.51,45.46,45.48,250237.0,37.3074,37.3074,37.2664,37.2828,250237.0
2017-10-19 13:00:00,45.48,45.54,45.48,45.53,159461.0,37.2828,37.332,37.2828,37.3238,159461.0
2017-10-19 13:30:00,45.53,45.55,45.5,45.5,221001.0,37.3238,37.3402,37.2992,37.2992,221001.0
2017-10-19 14:00:00,45.5,45.54,45.5,45.52,320991.0,37.2992,37.332,37.2992,37.3156,320991.0
2017-10-19 14:30:00,45.52,45.58,45.5,45.55,419504.0,37.3156,37.3648,37.2992,37.3402,419504.0
2017-10-19 15:00:00,45.55,45.59,45.55,45.57,768028.0,37.3402,37.373,37.3402,37.3566,768028.0
2017-10-19 15:30:00,45.57,45.6,45.52,45.56,3336643.0,37.3566,37.3812,37.3156,37.3484,3336643.0
2017-10-20 09:30:00,46.01,46.06,45.92,45.95,2065722.0,37.7173,37.7583,37.6435,37.6681,2065722.0
2017-10-20 10:00:00,45.94,45.99,45.93,45.98,2243111.0,37.6599,37.7009,37.6517,37.6927,2243111.0
2017-10-20 10:30:00,45.98,46.01,45.96,45.96,810577.0,37.6927,37.7173,37.6763,37.6763,810577.0
2017-10-20 11:00:00,45.96,46.02,45.94,46.01,756479.0,37.6763,37.7255,37.6599,37.7173,756479.0
2017-10-20 11:30:00,46.01,46.03,45.99,46.01,931369.0,37.7173,37.7337,37.7009,37.7173,931369.0
2017-10-20 12:00:00,46.01,46.1,46.01,46.07,539871.0,37.7173,37.7911,37.7173,37.7665,539871.0
2017-10-20 12:30:00,46.07,46.1,46.04,46.08,461126.0,37.7665,37.7911,37.7419,37.7747,461126.0
2017-10-20 13:00:00,46.09,46.1,46.08,46.1,218266.0,37.7829,37.7911,37.7747,37.7911,218266.0
2017-10-20 13:30:00,46.1,46.13,46.09,46.11,266002.0,37.7911,37.8157,37.7829,37.7993,266002.0
2017-10-20 14:00:00,46.11,46.13,46.05,46.11,702847.0,37.7993,37.8157,37.7501,37.7993,702847.0
2017-10-20 14:30:00,46.11,46.11,46.06,46.09,428718.0,37.7993,37.7993,37.7583,37.7829,428718.0
2017-10-20 15:00:00,46.09,46.1,46.06,46.06,420732.0,37.7829,37.7911,37.7583,37.7583,420732.0
2017-10-20 15:30:00,46.06,46.14,46.06,46.14,3153080.0,37.7583,37.8239,37.7583,37.8239,3153080.0
2017-10-23 09:30:00,45.82,45.87,45.77,45.8,1765639.0,37.5615,37.6025,37.5206,37.5451,1765639.0
2017-10-23 10:00:00,45.8,45.8,45.7,45.7,674199.0,37.5451,37.5451,37.4632,37.4632,674199.0
2017-10-23 10:30:00,45.71,45.73,45.68,45.7,409099.0,37.4714,37.4878,37.4468,37.4632,409099.0
2017-10-23 11:00:00,45.7,45.74,45.69,45.7,380093.0,37.4632,37.496,37.455,37.4632,380093.0
2017-10-23 11:30:00,45.7,45.72,45.65,45.71,622488.0,37.4632,37.4796,37.4222,37.4714,622488.0
2017-10-23 12:00:00,45.71,45.72,45.68,45.71,391156.0,37.4714,37.4796,37.4468,37.4714,391156.0
2017-10-23 12:30:00,45.71,45.72,45.64,45.66,330356.0,37.4714,37.4796,37.414,37.4304,330356.0
2017-10-23 13:00:00,45.66,45.69,45.65,45.68,246491.0,37.4304,37.455,37.4222,37.4468,246491.0
2017-10-23 13:30:00,45.69,45.7,45.65,45.66,376165.0,37.455,37.4632,37.4222,37.4304,376165.0
2017-10-23 14:00:00,45.66,45.68,45.64,45.66,419435.0,37.4304,37.4468,37.414,37.4304,419435.0
2017-10-23 14:30:00,45.66,45.66,45.61,45.64,241914.0,37.4304,37.4304,37.3894,37.414,241914.0
2017-10-23 15:00:00,45.65,45.67,45.62,45.64,471485.0,37.4222,37.4386,37.3976,37.414,471485.0
2017-10-23 15:30:00,45.64,45.66,45.57,45.6,1409920.0,37.414,37.4304,37.3566,37.3812,1409920.0
2017-10-24 09:30:00,45.64,45.68,45.59,45.63,874572.0,37.414,37.4468,37.373,37.4058,874572.0
2017-10-24 10:00:00,45.62,45.7,45.62,45.68,521871.0,37.3976,37.4632,37.3976,37.4468,521871.0
2017-10-24 10:30:00,45.68,45.71,45.66,45.69,334395.0,37.4468,37.4714,37.4304,37.455,334395.0
2017-10-24 11:00:00,45.69,45.82,45.69,45.82,386121.0,37.455,37.5615,37.455,37.5615,386121.0
2017-10-24 11:30:00,45.82,45.9,45.81,45.87,619808.0,37.5615,37.6271,37.5533,37.6025,619808.0
2017-10-24 12:00:00,45.86,45.88,45.81,45.82,149347.0,37.5943,37.6107,37.5533,37.5615,149347.0
2017-10-24 12:30:00,45.82,45.82,45.74,45.75,348360.0,37.5615,37.5615,37.496,37.5042,348360.0
2017-10-24 13:00:00,45.74,45.76,45.72,45.73,387780.0,37.496,37.5124,37.4796,37.4878,387780.0
2017-10-24 13:30:00,45.73,45.77,45.72,45.76,101918.0,37.4878,37.5206,37.4796,37.5124,101918.0
2017-10-24 14:00:00,45.77,45.8,45.74,45.79,261853.0,37.5206,37.5451,37.496,37.5369,261853.0
2017-10-24 14:30:00,45.79,45.8,45.71,45.73,500073.0,37.5369,37.5451,37.4714,37.4878,500073.0
2017-10-24 15:00:00,45.74,45.76,45.65,45.66,578835.0,37.496,37.5124,37.4222,37.4304,578835.0
2017-10-24 15:30:00,45.66,45.7,45.6,45.64,984476.0,37.4304,37.4632,37.3812,37.414,984476.0
2017-10-25 09:30:00,45.95,46.02,45.88,45.88,904153.0,37.6681,37.7255,37.6107,37.6107,904153.0
2017-10-25 10:00:00,45.89,45.89,45.79,45.82,1003304.0,37.6189,37.6189,37.5369,37.5615,1003304.0
2017-10-25 10:30:00,45.82,45.84,45.68,45.69,796967.0,37.5615,37.5779,37.4468,37.455,796967.0
2017-10-25 11:00:00,45.69,45.69,45.4,45.5,2668788.0,37.455,37.455,37.2172,37.2992,2668788.0
2017-10-25 11:30:00,45.5,45.58,45.48,45.52,757866.0,37.2992,37.3648,37.2828,37.3156,757866.0
2017-10-25 12:00:00,45.51,45.52,45.32,45.36,1004667.0,37.3074,37.3156,37.1517,37.1845,1004667.0
2017-10-25 12:30:00,45.35,45.57,45.32,45.56,1500792.0,37.1763,37.3566,37.1517,37.3484,1500792.0
2017-10-25 13:00:00,45.56,45.63,45.54,45.56,695561.0,37.3484,37.4058,37.332,37.3484,695561.0
2017-10-25 13:30:00,45.56,45.64,45.55,45.62,260856.0,37.3484,37.414,37.3402,37.3976,260856.0
2017-10-25 14:00:00,45.62,45.66,45.58,45.59,1833377.0,37.3976,37.4304,37.3648,37.373,1833377.0
2017-10-25 14:30:00,45.59,45.6,45.53,45.57,259504.0,37.373,37.3812,37.3238,37.3566,259504.0
2017-10-25 15:00:00,45.57,45.76,45.55,45.76,1054552.0,37.3566,37.5124,37.3402,37.5124,1054552.0
2017-10-25 15:30:00,45.75,45.77,45.63,45.72,1949837.0,37.5042,37.5206,37.4058,37.4796,1949837.0
2017-10-26 09:30:00,45.85,45.91,45.77,45.86,1747247.0,37.5861,37.6353,37.5206,37.5943,1747247.0
2017-10-26 10:00:00,45.87,45.91,45.8,45.9,876842.0,37.6025,37.6353,37.5451,37.6271,876842.0
2017-10-26 10:30:00,45.9,45.99,45.89,45.94,921725.0,37.6271,37.7009,37.6189,37.6599,921725.0
2017-10-26 11:00:00,45.94,45.98,45.88,45.95,691721.0,37.6599,37.6927,37.6107,37.6681,691721.0
2017-10-26 11:30:00,45.96,45.99,45.93,45.96,450030.0,37.6763,37.7009,37.6517,37.6763,450030.0
2017-10-26 12:00:00,45.96,45.97,45.9,45.91,142421.0,37.6763,37.6845,37.6271,37.6353,142421.0
2017-10-26 12:30:00,45.91,45.91,45.84,45.87,392052.0,37.6353,37.6353,37.5779,37.6025,392052.0
2017-10-26 13:00:00,45.87,45.88,45.81,45.83,1471032.0,37.6025,37.6107,37.5533,37.5697,1471032.0
2017-10-26 13:30:00,45.83,45.83,45.77,45.82,914284.0,37.5697,37.5697,37.5206,37.5615,914284.0
2017-10-26 14:00:00,45.82,45.88,45.81,45.86,340083.0,37.5615,37.6107,37.5533,37.5943,340083.0
2017-10-26 14:30:00,45.86,45.86,45.79,45.8,123352.0,37.5943,37.5943,37.5369,37.5451,123352.0
2017-10-26 15:00:00,45.8,45.81,45.72,45.76,703034.0,37.5451,37.5533,37.4796,37.5124,703034.0
2017-10-26 15:30:00,45.76,45.76,45.67,45.68,1820478.0,37.5124,37.5124,37.4386,37.4468,1820478.0
2017-10-27 09:30:00,46.16,46.17,46.04,46.09,1298535.0,37.8403,37.8485,37.7419,37.7829,1298535.0
2017-10-27 10:00:00,46.09,46.31,46.09,46.24,1955261.0,37.7829,37.9632,37.7829,37.9058,1955261.0
2017-10-27 10:30:00,46.23,46.33,46.22,46.25,1299836.0,37.8976,37.9796,37.8894,37.914,1299836.0
2017-10-27 11:00:00,46.25,46.36,46.2,46.36,1967423.0,37.914,38.0042,37.8731,38.0042,1967423.0
2017-10-27 11:30:00,46.36,46.44,46.36,46.39,939550.0,38.0042,38.0698,38.0042,38.0288,939550.0
2017-10-27 12:00:00,46.39,46.46,46.38,46.41,721094.0,38.0288,38.0862,38.0206,38.0452,721094.0
2017-10-27 12:30:00,46.41,46.46,46.37,46.38,527686.0,38.0452,38.0862,38.0124,38.0206,527686.0
2017-10-27 13:00:00,46.38,46.42,46.33,46.34,632668.0,38.0206,38.0534,37.9796,37.9878,632668.0
2017-10-27 13:30:00,46.34,46.41,46.33,46.4,477771.0,37.9878,38.0452,37.9796,38.037,477771.0
2017-10-27 14:00:00,46.4,46.46,46.39,46.43,1454157.0,38.037,38.0862,38.0288,38.0616,1454157.0
2017-10-27 14:30:00,46.43,46.46,46.4,46.45,384528.0,38.0616,38.0862,38.037,38.078,384528.0
2017-10-27 15:00:00,46.44,46.54,46.43,46.53,837345.0,38.0698,38.1518,38.0616,38.1436,837345.0
2017-10-27 15:30:00,46.52,46.53,46.42,46.49,2804553.0,38.1354,38.1436,38.0534,38.1108,2804553.0
2017-10-30 09:30:00,45.86,45.95,45.81,45.94,1244432.0,37.5943,37.6681,37.5533,37.6599,1244432.0
2017-10-30 10:00:00,45.94,45.95,45.86,45.87,974507.0,37.6599,37.6681,37.5943,37.6025,974507.0
2017-10-30 10:30:00,45.87,45.87,45.8,45.81,640953.0,37.6025,37.6025,37.5451,37.5533,640953.0
2017-10-30 11:00:00,45.81,45.82,45.73,45.73,710050.0,37.5533,37.5615,37.4878,37.4878,710050.0
2017-10-30 11:30:00,45.73,45.75,45.67,45.74,946284.0,37.4878,37.5042,37.4386,37.496,946284.0
2017-10-30 12:00:00,45.75,45.75,45.62,45.73,597291.0,37.5042,37.5042,37.3976,37.4878,597291.0
2017-10-30 12:30:00,45.73,45.77,45.71,45.74,439515.0,37.4878,37.5206,37.4714,37.496,439515.0
2017-10-30 13:00:00,45.74,45.81,45.73,45.79,434404.0,37.496,37.5533,37.4878,37.5369,434404.0
2017-10-30 13:30:00,45.8,45.8,45.7,45.71,401810.0,37.5451,37.5451,37.4632,37.4714,401810.0
2017-10-30 14:00:00,45.71,45.78,45.7,45.76,372004.0,37.4714,37.5288,37.4632,37.5124,372004.0
2017-10-30 14:30:00,45.76,45.77,45.72,45.76,313667.0,37.5124,37.5206,37.4796,37.5124,313667.0
2017-10-30 15:00:00,45.75,45.76,45.71,45.76,798762.0,37.5042,37.5124,37.4714,37.5124,798762.0
2017-10-30 15:30:00,45.76,45.81,45.74,45.76,1733966.0,37.5124,37.5533,37.496,37.5124,1733966.0
2017-10-31 09:30:00,45.82,45.85,45.71,45.82,907821.0,37.5615,37.5861,37.4714,37.5615,907821.0
2017-10-31 10:00:00,45.82,45.83,45.77,45.8,596351.0,37.5615,37.5697,37.5206,37.5451,596351.0
2017-10-31 10:30:00,45.8,45.83,45.79,45.81,642779.0,37.5451,37.5697,37.5369,37.5533,642779.0
2017-10-31 11:00:00,45.81,45.9,45.81,45.88,657833.0,37.5533,37.6271,37.5533,37.6107,657833.0
2017-10-31 11:30:00,45.89,45.9,45.85,45.88,201399.0,37.6189,37.6271,37.5861,37.6107,201399.0
2017-10-31 12:00:00,45.88,45.88,45.82,45.83,317040.0,37.6107,37.6107,37.5615,37.5697,317040.0
2017-10-31 12:30:00,45.83,45.86,45.82,45.84,268549.0,37.5697,37.5943,37.5615,37.5779,268549.0
2017-10-31 13:00:00,45.84,45.85,45.81,45.83,244476.0,37.5779,37.5861,37.5533,37.5697,244476.0
2017-10-31 13:30:00,45.84,45.86,45.81,45.85,165186.0,37.5779,37.5943,37.5533,37.5861,165186.0
2017-10-31 14:00:00,45.85,45.88,45.85,45.87,318869.0,37.5861,37.6107,37.5861,37.6025,318869.0
2017-10-31 14:30:00,45.87,45.87,45.83,45.86,271488.0,37.6025,37.6025,37.5697,37.5943,271488.0
2017-10-31 15:00:00,45.85,45.88,45.84,45.86,593537.0,37.5861,37.6107,37.5779,37.5943,593537.0
2017-10-31 15:30:00,45.86,45.94,45.84,45.92,1699214.0,37.5943,37.6599,37.5779,37.6435,1699214.0
2017-11-01 09:30:00,46.42,46.49,46.35,46.44,1341493.0,38.0534,38.1108,37.996,38.0698,1341493.0
2017-11-01 10:00:00,46.45,46.49,46.43,46.48,833040.0,38.078,38.1108,38.0616,38.1026,833040.0
2017-11-01 10:30:00,46.47,46.48,46.39,46.39,583012.0,38.0944,38.1026,38.0288,38.0288,583012.0
2017-11-01 11:00:00,46.39,46.43,46.38,46.39,627049.0,38.0288,38.0616,38.0206,38.0288,627049.0
2017-11-01 11:30:00,46.39,46.41,46.28,46.3,529572.0,38.0288,38.0452,37.9386,37.955,529572.0
2017-11-01 12:00:00,46.3,46.35,46.28,46.33,365325.0,37.955,37.996,37.9386,37.9796,365325.0
2017-11-01 12:30:00,46.33,46.37,46.31,46.34,257010.0,37.9796,38.0124,37.9632,37.9878,257010.0
2017-11-01 13:00:00,46.34,46.34,46.23,46.29,167177.0,37.9878,37.9878,37.8976,37.9468,167177.0
2017-11-01 13:30:00,46.29,46.37,46.26,46.33,298269.0,37.9468,38.0124,37.9222,37.9796,298269.0
2017-11-01 14:00:00,46.34,46.44,46.3,46.3,828895.0,37.9878,38.0698,37.955,37.955,828895.0
2017-11-01 14:30:00,46.3,46.35,46.27,46.29,435901.0,37.955,37.996,37.9304,37.9468,435901.0
2017-11-01 15:00:00,46.29,46.33,46.26,46.29,646068.0,37.9468,37.9796,37.9222,37.9468,646068.0
2017-11-01 15:30:00,46.29,46.3,46.2,46.24,1395464.0,37.9468,37.955,37.8731,37.9058,1395464.0
2017-11-02 09:30:00,46.28,46.34,46.26,46.34,856694.0,37.9386,37.9878,37.9222,37.9878,856694.0
2017-11-02 10:00:00,46.34,46.34,46.19,46.23,1304282.0,37.9878,37.9878,37.8649,37.8976,1304282.0
2017-11-02 10:30:00,46.23,46.29,46.22,46.26,336641.0,37.8976,37.9468,37.8894,37.9222,336641.0
2017-11-02 11:00:00,46.26,46.3,46.2,46.22,370628.0,37.9222,37.955,37.8731,37.8894,370628.0
2017-11-02 11:30:00,46.22,46.27,46.19,46.27,550640.0,37.8894,37.9304,37.8649,37.9304,550640.0
2017-11-02 12:00:00,46.27,46.36,46.26,46.35,564649.0,37.9304,38.0042,37.9222,37.996,564649.0
2017-11-02 12:30:00,46.35,46.37,46.29,46.35,408873.0,37.996,38.0124,37.9468,37.996,408873.0
2017-11-02 13:00:00,46.36,46.38,46.33,46.34,320375.0,38.0042,38.0206,37.9796,37.9878,320375.0
2017-11-02 13:30:00,46.33,46.35,46.3,46.32,665624.0,37.9796,37.996,37.955,37.9714,665624.0
2017-11-02 14:00:00,46.31,46.38,46.3,46.38,275359.0,37.9632,38.0206,37.955,38.0206,275359.0
2017-11-02 14:30:00,46.38,46.4,46.33,46.34,388636.0,38.0206,38.037,37.9796,37.9878,388636.0
2017-11-02 15:00:00,46.34,46.41,46.33,46.41,465320.0,37.9878,38.0452,37.9796,38.0452,465320.0
2017-11-02 15:30:00,46.41,46.47,46.4,46.45,1802986.0,38.0452,38.0944,38.037,38.078,1802986.0
2017-11-03 09:30:00,46.35,46.36,46.2,46.23,800897.0,37.996,38.0042,37.8731,37.8976,800897.0
2017-11-03 10:00:00,46.23,46.26,46.15,46.16,754158.0,37.8976,37.9222,37.8321,37.8403,754158.0
2017-11-03 10:30:00,46.17,46.18,46.05,46.09,894595.0,37.8485,37.8567,37.7501,37.7829,894595.0
2017-11-03 11:00:00,46.09,46.19,46.09,46.16,746267.0,37.7829,37.8649,37.7829,37.8403,746267.0
2017-11-03 11:30:00,46.16,46.31,46.14,46.3,376209.0,37.8403,37.9632,37.8239,37.955,376209.0
2017-11-03 12:00:00,46.3,46.33,46.27,46.32,301857.0,37.955,37.9796,37.9304,37.9714,301857.0
2017-11-03 12:30:00,46.33,46.33,46.29,46.3,172746.0,37.9796,37.9796,37.9468,37.955,172746.0
2017-11-03 13:00:00,46.29,46.34,46.29,46.32,126188.0,37.9468,37.9878,37.9468,37.9714,126188.0
2017-11-03 13:30:00,46.33,46.4,46.32,46.38,193628.0,37.9796,38.037,37.9714,38.0206,193628.0
2017-11-03 14:00:00,46.38,46.44,46.38,46.42,231249.0,38.0206,38.0698,38.0206,38.0534,231249.0
2017-11-03 14:30:00,46.41,46.42,46.36,46.38,217360.0,38.0452,38.0534,38.0042,38.0206,217360.0
2017-11-03 15:00:00,46.38,46.39,46.32,46.34,363920.0,38.0206,38.0288,37.9714,37.9878,363920.0
2017-11-03 15:30:00,46.34,46.34,46.25,46.28,1484122.0,37.9878,37.9878,37.914,37.9386,1484122.0
2017-11-06 09:30:00,46.18,46.36,46.14,46.35,1215540.0,37.8567,38.0042,37.8239,37.996,1215540.0
2017-11-06 10:00:00,46.35,46.37,46.31,46.35,664112.0,37.996,38.0124,37.9632,37.996,664112.0
2017-11-06 10:30:00,46.34,46.38,46.3,46.32,460700.0,37.9878,38.0206,37.955,37.9714,460700.0
2017-11-06 11:00:00,46.32,46.36,46.29,46.35,406510.0,37.9714,38.0042,37.9468,37.996,406510.0
2017-11-06 11:30:00,46.35,46.38,46.33,46.36,539063.0,37.996,38.0206,37.9796,38.0042,539063.0
2017-11-06 12:00:00,46.37,46.39,46.35,46.38,189672.0,38.0124,38.0288,37.996,38.0206,189672.0
2017-11-06 12:30:00,46.38,46.41,46.37,46.39,175953.0,38.0206,38.0452,38.0124,38.0288,175953.0
2017-11-06 13:00:00,46.39,46.43,46.38,46.41,142423.0,38.0288,38.0616,38.0206,38.0452,142423.0
2017-11-06 13:30:00,46.41,46.48,46.4,46.47,242999.0,38.0452,38.1026,38.037,38.0944,242999.0
2017-11-06 14:00:00,46.47,46.5,46.46,46.48,217427.0,38.0944,38.119,38.0862,38.1026,217427.0
2017-11-06 14:30:00,46.48,46.49,46.45,46.45,214875.0,38.1026,38.1108,38.078,38.078,214875.0
2017-11-06 15:00:00,46.45,46.47,46.43,46.44,291085.0,38.078,38.0944,38.0616,38.0698,291085.0
2017-11-06 15:30:00,46.45,46.46,46.42,46.45,1290247.0,38.078,38.0862,38.0534,38.078,1290247.0
2017-11-07 09:30:00,46.89,46.92,46.85,46.87,1101839.0,38.4387,38.4633,38.4059,38.4223,1101839.0
2017-11-07 10:00:00,46.87,46.88,46.78,46.82,679943.0,38.4223,38.4305,38.3485,38.3813,679943.0
2017-11-07 10:30:00,46.82,46.84,46.72,46.75,609432.0,38.3813,38.3977,38.2993,38.3239,609432.0
2017-11-07 11:00:00,46.76,46.78,46.73,46.76,505600.0,38.3321,38.3485,38.3075,38.3321,505600.0
2017-11-07 11:30:00,46.75,46.76,46.64,46.65,511615.0,38.3239,38.3321,38.2337,38.2419,511615.0
2017-11-07 12:00:00,46.65,46.75,46.64,46.75,412211.0,38.2419,38.3239,38.2337,38.3239,412211.0
2017-11-07 12:30:00,46.74,46.8,46.73,46.76,516970.0,38.3157,38.3649,38.3075,38.3321,516970.0
2017-11-07 13:00:00,46.76,46.77,46.68,46.71,321957.0,38.3321,38.3403,38.2665,38.2911,321957.0
2017-11-07 13:30:00,46.71,46.74,46.69,46.71,235503.0,38.2911,38.3157,38.2747,38.2911,235503.0
2017-11-07 14:00:00,46.71,46.74,46.69,46.72,392409.0,38.2911,38.3157,38.2747,38.2993,392409.0
2017-11-07 14:30:00,46.71,46.72,46.69,46.7,238861.0,38.2911,38.2993,38.2747,38.2829,238861.0
2017-11-07 15:00:00,46.69,46.74,46.68,46.72,267316.0,38.2747,38.3157,38.2665,38.2993,267316.0
2017-11-07 15:30:00,46.72,46.74,46.68,46.72,1403261.0,38.2993,38.3157,38.2665,38.2993,1403261.0
2017-11-08 09:30:00,46.71,46.73,46.61,46.67,546873.0,38.2911,38.3075,38.2092,38.2583,546873.0
2017-11-08 10:00:00,46.67,46.7,46.66,46.67,210031.0,38.2583,38.2829,38.2501,38.2583,210031.0
2017-11-08 10:30:00,46.67,46.7,46.64,46.66,364682.0,38.2583,38.2829,38.2337,38.2501,364682.0
2017-11-08 11:00:00,46.66,46.71,46.66,46.71,327777.0,38.2501,38.2911,38.2501,38.2911,327777.0
2017-11-08 11:30:00,46.71,46.73,46.68,46.72,444594.0,38.2911,38.3075,38.2665,38.2993,444594.0
2017-11-08 12:00:00,46.72,46.74,46.69,46.74,194853.0,38.2993,38.3157,38.2747,38.3157,194853.0
2017-11-08 12:30:00,46.75,46.76,46.71,46.75,236734.0,38.3239,38.3321,38.2911,38.3239,236734.0
2017-11-08 13:00:00,46.75,46.78,46.74,46.75,119217.0,38.3239,38.3485,38.3157,38.3239,119217.0
2017-11-08 13:30:00,46.75,46.78,46.74,46.75,161157.0,38.3239,38.3485,38.3157,38.3239,161157.0
2017-11-08 14:00:00,46.75,46.81,46.74,46.79,225631.0,38.3239,38.3731,38.3157,38.3567,225631.0
2017-11-08 14:30:00,46.79,46.83,46.78,46.81,267770.0,38.3567,38.3895,38.3485,38.3731,267770.0
2017-11-08 15:00:00,46.82,46.82,46.77,46.79,273138.0,38.3813,38.3813,38.3403,38.3567,273138.0
2017-11-08 15:30:00,46.79,46.82,46.73,46.8,1328987.0,38.3567,38.3813,38.3075,38.3649,1328987.0
2017-11-09 09:30:00,46.87,46.94,46.78,46.84,2954496.0,38.4223,38.4797,38.3485,38.3977,2954496.0
2017-11-09 10:00:00,46.85,47.0,46.84,46.91,1245191.0,38.4059,38.5289,38.3977,38.4551,1245191.0
2017-11-09 10:30:00,46.91,46.93,46.85,46.86,1339964.0,38.4551,38.4715,38.4059,38.4141,1339964.0
2017-11-09 11:00:00,46.86,46.86,46.74,46.77,2109728.0,38.4141,38.4141,38.3157,38.3403,2109728.0
2017-11-09 11:30:00,46.77,46.77,46.69,46.73,744422.0,38.3403,38.3403,38.2747,38.3075,744422.0
2017-11-09 12:00:00,46.72,46.72,46.48,46.5,1846531.0,38.2993,38.2993,38.1026,38.119,1846531.0
2017-11-09 12:30:00,46.5,46.63,46.44,46.63,783531.0,38.119,38.2256,38.0698,38.2256,783531.0
2017-11-09 13:00:00,46.63,46.67,46.55,46.67,985366.0,38.2256,38.2583,38.16,38.2583,985366.0
2017-11-09 13:30:00,46.67,46.73,46.63,46.66,510355.0,38.2583,38.3075,38.2256,38.2501,510355.0
2017-11-09 14:00:00,46.66,46.73,46.65,46.71,432670.0,38.2501,38.3075,38.2419,38.2911,432670.0
2017-11-09 14:30:00,46.71,46.73,46.66,46.68,276190.0,38.2911,38.3075,38.2501,38.2665,276190.0
2017-11-09 15:00:00,46.68,46.75,46.67,46.73,374155.0,38.2665,38.3239,38.2583,38.3075,374155.0
2017-11-09 15:30:00,46.73,46.84,46.73,46.82,1720538.0,38.3075,38.3977,38.3075,38.3813,1720538.0
2017-11-10 09:30:00,47.0,47.05,46.94,47.0,3399811.0,38.5289,38.5699,38.4797,38.5289,3399811.0
2017-11-10 10:00:00,47.0,47.05,46.93,47.0,855242.0,38.5289,38.5699,38.4715,38.5289,855242.0
2017-11-10 10:30:00,47.0,47.01,46.96,47.01,570077.0,38.5289,38.5371,38.4961,38.5371,570077.0
2017-11-10 11:00:00,47.01,47.02,46.89,46.97,857575.0,38.5371,38.5453,38.4387,38.5043,857575.0
2017-11-10 11:30:00,46.98,47.0,46.93,46.95,1164821.0,38.5125,38.5289,38.4715,38.4879,1164821.0
2017-11-10 12:00:00,46.95,46.96,46.92,46.93,139032.0,38.4879,38.4961,38.4633,38.4715,139032.0
2017-11-10 12:30:00,46.93,46.98,46.92,46.95,339023.0,38.4715,38.5125,38.4633,38.4879,339023.0
2017-11-10 13:00:00,46.95,47.01,46.91,46.98,915880.0,38.4879,38.5371,38.4551,38.5125,915880.0
2017-11-10 13:30:00,46.97,46.99,46.95,46.96,164550.0,38.5043,38.5207,38.4879,38.4961,164550.0
2017-11-10 14:00:00,46.97,47.03,46.97,47.02,159072.0,38.5043,38.5535,38.5043,38.5453,159072.0
2017-11-10 14:30:00,47.02,47.03,46.99,47.02,316107.0,38.5453,38.5535,38.5207,38.5453,316107.0
2017-11-10 15:00:00,47.02,47.09,47.01,47.09,801535.0,38.5453,38.6026,38.5371,38.6026,801535.0
2017-11-10 15:30:00,47.09,47.14,47.07,47.11,1727049.0,38.6026,38.6436,38.5862,38.619,1727049.0
2017-11-13 09:30:00,46.85,46.9,46.78,46.87,785787.0,38.4059,38.4469,38.3485,38.4223,785787.0
2017-11-13 10:00:00,46.86,46.97,46.85,46.95,652194.0,38.4141,38.5043,38.4059,38.4879,652194.0
2017-11-13 10:30:00,46.95,46.98,46.88,46.91,381318.0,38.4879,38.5125,38.4305,38.4551,381318.0
2017-11-13 11:00:00,46.91,47.0,46.9,46.97,314133.0,38.4551,38.5289,38.4469,38.5043,314133.0
2017-11-13 11:30:00,46.98,47.0,46.95,46.97,279063.0,38.5125,38.5289,38.4879,38.5043,279063.0
2017-11-13 12:00:00,46.98,46.99,46.95,46.95,248154.0,38.5125,38.5207,38.4879,38.4879,248154.0
2017-11-13 12:30:00,46.95,46.97,46.94,46.95,169871.0,38.4879,38.5043,38.4797,38.4879,169871.0
2017-11-13 13:00:00,46.96,46.97,46.94,46.95,151235.0,38.4961,38.5043,38.4797,38.4879,151235.0
2017-11-13 13:30:00,46.96,46.98,46.95,46.97,54570.0,38.4961,38.5125,38.4879,38.5043,54570.0
2017-11-13 14:00:00,46.97,46.99,46.96,46.97,108213.0,38.5043,38.5207,38.4961,38.5043,108213.0
2017-11-13 14:30:00,46.97,47.0,46.95,46.95,156913.0,38.5043,38.5289,38.4879,38.4879,156913.0
2017-11-13 15:00:00,46.95,46.98,46.94,46.97,166331.0,38.4879,38.5125,38.4797,38.5043,166331.0
2017-11-13 15:30:00,46.97,46.98,46.9,46.93,991649.0,38.5043,38.5125,38.4469,38.4715,991649.0
2017-11-14 09:30:00,46.65,46.7,46.6,46.6,1060399.0,38.2419,38.2829,38.201,38.201,1060399.0
2017-11-14 10:00:00,46.59,46.62,46.51,46.51,931685.0,38.1928,38.2174,38.1272,38.1272,931685.0
2017-11-14 10:30:00,46.52,46.61,46.49,46.55,922634.0,38.1354,38.2092,38.1108,38.16,922634.0
2017-11-14 11:00:00,46.55,46.57,46.5,46.52,330715.0,38.16,38.1764,38.119,38.1354,330715.0
2017-11-14 11:30:00,46.52,46.52,46.49,46.49,377335.0,38.1354,38.1354,38.1108,38.1108,377335.0
2017-11-14 12:00:00,46.49,46.51,46.37,46.4,1140833.0,38.1108,38.1272,38.0124,38.037,1140833.0
2017-11-14 12:30:00,46.4,46.43,46.33,46.37,900889.0,38.037,38.0616,37.9796,38.0124,900889.0
2017-11-14 13:00:00,46.36,46.41,46.36,46.37,347700.0,38.0042,38.0452,38.0042,38.0124,347700.0
2017-11-14 13:30:00,46.38,46.38,46.29,46.32,782256.0,38.0206,38.0206,37.9468,37.9714,782256.0
2017-11-14 14:00:00,46.32,46.33,46.28,46.33,787942.0,37.9714,37.9796,37.9386,37.9796,787942.0
2017-11-14 14:30:00,46.33,46.39,46.31,46.39,320752.0,37.9796,38.0288,37.9632,38.0288,320752.0
2017-11-14 15:00:00,46.39,46.4,46.34,46.39,661865.0,38.0288,38.037,37.9878,38.0288,661865.0
2017-11-14 15:30:00,46.39,46.44,46.38,46.42,1726330.0,38.0288,38.0698,38.0206,38.0534,1726330.0
2017-11-15 09:30:00,45.94,46.0,45.76,45.79,2068041.0,37.6599,37.7091,37.5124,37.5369,2068041.0
2017-11-15 10:00:00,45.79,45.93,45.79,45.9,1049044.0,37.5369,37.6517,37.5369,37.6271,1049044.0
2017-11-15 10:30:00,45.9,46.03,45.89,46.02,1045241.0,37.6271,37.7337,37.6189,37.7255,1045241.0
2017-11-15 11:00:00,46.03,46.07,45.96,46.04,875405.0,37.7337,37.7665,37.6763,37.7419,875405.0
2017-11-15 11:30:00,46.05,46.06,46.01,46.03,715753.0,37.7501,37.7583,37.7173,37.7337,715753.0
2017-11-15 12:00:00,46.03,46.05,45.91,45.94,647583.0,37.7337,37.7501,37.6353,37.6599,647583.0
2017-11-15 12:30:00,45.95,45.97,45.91,45.91,425404.0,37.6681,37.6845,37.6353,37.6353,425404.0
2017-11-15 13:00:00,45.91,45.92,45.84,45.88,723968.0,37.6353,37.6435,37.5779,37.6107,723968.0
2017-11-15 13:30:00,45.88,45.93,45.87,45.88,439826.0,37.6107,37.6517,37.6025,37.6107,439826.0
2017-11-15 14:00:00,45.88,45.89,45.79,45.83,1710269.0,37.6107,37.6189,37.5369,37.5697,1710269.0
2017-11-15 14:30:00,45.83,45.84,45.82,45.83,344101.0,37.5697,37.5779,37.5615,37.5697,344101.0
2017-11-15 15:00:00,45.84,45.86,45.78,45.82,1347620.0,37.5779,37.5943,37.5288,37.5615,1347620.0
2017-11-15 15:30:00,45.81,45.86,45.78,45.85,2710411.0,37.5533,37.5943,37.5288,37.5861,2710411.0
2017-11-16 09:30:00,46.59,46.69,46.53,46.61,2602400.0,38.1928,38.2747,38.1436,38.2092,2602400.0
2017-11-16 10:00:00,46.62,46.72,46.62,46.7,945260.0,38.2174,38.2993,38.2174,38.2829,945260.0
2017-11-16 10:30:00,46.69,46.76,46.69,46.73,1435517.0,38.2747,38.3321,38.2747,38.3075,1435517.0
2017-11-16 11:00:00,46.73,46.77,46.68,46.69,528969.0,38.3075,38.3403,38.2665,38.2747,528969.0
2017-11-16 11:30:00,46.69,46.74,46.67,46.73,648079.0,38.2747,38.3157,38.2583,38.3075,648079.0
2017-11-16 12:00:00,46.74,46.76,46.73,46.76,168023.0,38.3157,38.3321,38.3075,38.3321,168023.0
2017-11-16 12:30:00,46.76,46.8,46.75,46.78,175123.0,38.3321,38.3649,38.3239,38.3485,175123.0
2017-11-16 13:00:00,46.78,46.87,46.77,46.84,254226.0,38.3485,38.4223,38.3403,38.3977,254226.0
2017-11-16 13:30:00,46.84,46.88,46.84,46.87,204974.0,38.3977,38.4305,38.3977,38.4223,204974.0
2017-11-16 14:00:00,46.87,46.91,46.85,46.88,558104.0,38.4223,38.4551,38.4059,38.4305,558104.0
2017-11-16 14:30:00,46.87,46.89,46.82,46.84,934937.0,38.4223,38.4387,38.3813,38.3977,934937.0
2017-11-16 15:00:00,46.83,46.84,46.76,46.79,455512.0,38.3895,38.3977,38.3321,38.3567,455512.0
2017-11-16 15:30:00,46.8,46.8,46.68,46.72,2644996.0,38.3649,38.3649,38.2665,38.2993,2644996.0
2017-11-17 09:30:00,46.56,46.63,46.52,46.58,1063638.0,38.1682,38.2256,38.1354,38.1846,1063638.0
2017-11-17 10:00:00,46.59,46.61,46.55,46.59,1154208.0,38.1928,38.2092,38.16,38.1928,1154208.0
2017-11-17 10:30:00,46.59,46.59,46.53,46.57,368135.0,38.1928,38.1928,38.1436,38.1764,368135.0
2017-11-17 11:00:00,46.56,46.56,46.5,46.53,837009.0,38.1682,38.1682,38.119,38.1436,837009.0
2017-11-17 11:30:00,46.53,46.54,46.47,46.52,2777577.0,38.1436,38.1518,38.0944,38.1354,2777577.0
2017-11-17 12:00:00,46.53,46.57,46.52,46.56,760801.0,38.1436,38.1764,38.1354,38.1682,760801.0
2017-11-17 12:30:00,46.56,46.59,46.53,46.57,628795.0,38.1682,38.1928,38.1436,38.1764,628795.0
2017-11-17 13:00:00,46.56,46.61,46.55,46.57,351978.0,38.1682,38.2092,38.16,38.1764,351978.0
2017-11-17 13:30:00,46.58,46.61,46.54,46.57,279780.0,38.1846,38.2092,38.1518,38.1764,279780.0
2017-11-17 14:00:00,46.58,46.58,46.52,46.54,383907.0,38.1846,38.1846,38.1354,38.1518,383907.0
2017-11-17 14:30:00,46.53,46.55,46.51,46.54,353957.0,38.1436,38.16,38.1272,38.1518,353957.0
2017-11-17 15:00:00,46.55,46.56,46.52,46.53,501388.0,38.16,38.1682,38.1354,38.1436,501388.0
2017-11-17 15:30:00,46.52,46.53,46.47,46.48,1709132.0,38.1354,38.1436,38.0944,38.1026,1709132.0
2017-11-20 09:30:00,46.6,46.72,46.6,46.71,1284343.0,38.201,38.2993,38.201,38.2911,1284343.0
2017-11-20 10:00:00,46.71,46.76,46.7,46.74,691380.0,38.2911,38.3321,38.2829,38.3157,691380.0
2017-11-20 10:30:00,46.73,46.79,46.73,46.79,613283.0,38.3075,38.3567,38.3075,38.3567,613283.0
2017-11-20 11:00:00,46.79,46.83,46.78,46.81,469675.0,38.3567,38.3895,38.3485,38.3731,469675.0
2017-11-20 11:30:00,46.82,46.89,46.77,46.87,1167340.0,38.3813,38.4387,38.3403,38.4223,1167340.0
2017-11-20 12:00:00,46.87,46.93,46.87,46.91,554625.0,38.4223,38.4715,38.4223,38.4551,554625.0
2017-11-20 12:30:00,46.91,46.99,46.91,46.97,359660.0,38.4551,38.5207,38.4551,38.5043,359660.0
2017-11-20 13:00:00,46.97,47.03,46.89,46.98,2721008.0,38.5043,38.5535,38.4387,38.5125,2721008.0
2017-11-20 13:30:00,46.98,47.03,46.97,47.03,692212.0,38.5125,38.5535,38.5043,38.5535,692212.0
2017-11-20 14:00:00,47.03,47.08,46.99,47.0,579695.0,38.5535,38.5944,38.5207,38.5289,579695.0
2017-11-20 14:30:00,47.0,47.02,46.97,46.98,464882.0,38.5289,38.5453,38.5043,38.5125,464882.0
2017-11-20 15:00:00,46.97,47.0,46.94,46.96,602624.0,38.5043,38.5289,38.4797,38.4961,602624.0
2017-11-20 15:30:00,46.96,47.02,46.95,46.97,1617336.0,38.4961,38.5453,38.4879,38.5043,1617336.0
2017-11-21 09:30:00,48.12,48.26,48.11,48.22,2018256.0,39.447,39.5618,39.4388,39.529,2018256.0
2017-11-21 10:00:00,48.22,48.3,48.21,48.3,1253972.0,39.529,39.5946,39.5208,39.5946,1253972.0
2017-11-21 10:30:00,48.3,48.3,48.2,48.22,998489.0,39.5946,39.5946,39.5126,39.529,998489.0
2017-11-21 11:00:00,48.22,48.28,48.21,48.27,705243.0,39.529,39.5782,39.5208,39.57,705243.0
2017-11-21 11:30:00,48.27,48.3,48.24,48.28,703323.0,39.57,39.5946,39.5454,39.5782,703323.0
2017-11-21 12:00:00,48.28,48.33,48.24,48.25,547533.0,39.5782,39.6191,39.5454,39.5536,547533.0
2017-11-21 12:30:00,48.26,48.29,48.25,48.27,538709.0,39.5618,39.5864,39.5536,39.57,538709.0
2017-11-21 13:00:00,48.26,48.29,48.25,48.27,417420.0,39.5618,39.5864,39.5536,39.57,417420.0
2017-11-21 13:30:00,48.27,48.29,48.24,48.25,386363.0,39.57,39.5864,39.5454,39.5536,386363.0
2017-11-21 14:00:00,48.25,48.29,48.23,48.29,415530.0,39.5536,39.5864,39.5372,39.5864,415530.0
2017-11-21 14:30:00,48.29,48.31,48.25,48.29,501564.0,39.5864,39.6028,39.5536,39.5864,501564.0
2017-11-21 15:00:00,48.29,48.3,48.2,48.25,855160.0,39.5864,39.5946,39.5126,39.5536,855160.0
2017-11-21 15:30:00,48.25,48.26,48.19,48.22,2966006.0,39.5536,39.5618,39.5044,39.529,2966006.0
2017-11-22 09:30:00,48.26,48.29,48.2,48.23,1712253.0,39.5618,39.5864,39.5126,39.5372,1712253.0
2017-11-22 10:00:00,48.23,48.25,48.19,48.22,1354075.0,39.5372,39.5536,39.5044,39.529,1354075.0
2017-11-22 10:30:00,48.22,48.22,48.17,48.19,788079.0,39.529,39.529,39.488,39.5044,788079.0
2017-11-22 11:00:00,48.19,48.22,48.15,48.16,550256.0,39.5044,39.529,39.4716,39.4798,550256.0
2017-11-22 11:30:00,48.16,48.16,48.1,48.13,505195.0,39.4798,39.4798,39.4306,39.4552,505195.0
2017-11-22 12:00:00,48.13,48.16,48.1,48.15,342603.0,39.4552,39.4798,39.4306,39.4716,342603.0
2017-11-22 12:30:00,48.15,48.2,48.13,48.18,365590.0,39.4716,39.5126,39.4552,39.4962,365590.0
2017-11-22 13:00:00,48.18,48.22,48.15,48.22,171483.0,39.4962,39.529,39.4716,39.529,171483.0
2017-11-22 13:30:00,48.22,48.26,48.21,48.23,480947.0,39.529,39.5618,39.5208,39.5372,480947.0
2017-11-22 14:00:00,48.23,48.32,48.22,48.28,714066.0,39.5372,39.6109,39.529,39.5782,714066.0
2017-11-22 14:30:00,48.29,48.35,48.28,48.32,812157.0,39.5864,39.6355,39.5782,39.6109,812157.0
2017-11-22 15:00:00,48.32,48.36,48.3,48.35,745968.0,39.6109,39.6437,39.5946,39.6355,745968.0
2017-11-22 15:30:00,48.35,48.36,48.3,48.31,1384223.0,39.6355,39.6437,39.5946,39.6028,1384223.0
2017-11-24 09:30:00,47.97,47.98,47.86,47.95,1296209.0,39.324,39.3322,39.2339,39.3076,1296209.0
2017-11-24 10:00:00,47.95,47.97,47.93,47.97,836528.0,39.3076,39.324,39.2912,39.324,836528.0
2017-11-24 10:30:00,47.96,48.11,47.96,48.05,2526017.0,39.3158,39.4388,39.3158,39.3896,2526017.0
2017-11-24 11:00:00,48.04,48.06,48.02,48.03,542207.0,39.3814,39.3978,39.365,39.3732,542207.0
2017-11-24 11:30:00,48.03,48.04,48.0,48.02,404284.0,39.3732,39.3814,39.3486,39.365,404284.0
2017-11-24 12:00:00,48.02,48.03,47.99,48.03,340883.0,39.365,39.3732,39.3404,39.3732,340883.0
2017-11-24 12:30:00,48.03,48.03,47.91,47.95,1316710.0,39.3732,39.3732,39.2748,39.3076,1316710.0
2017-11-27 09:30:00,47.46,47.48,47.36,47.45,2352107.0,38.906,38.9223,38.824,38.8978,2352107.0
2017-11-27 10:00:00,47.45,47.45,47.39,47.4,1085048.0,38.8978,38.8978,38.8486,38.8568,1085048.0
2017-11-27 10:30:00,47.4,47.42,47.37,47.39,1059709.0,38.8568,38.8732,38.8322,38.8486,1059709.0
2017-11-27 11:00:00,47.39,47.42,47.25,47.26,1437868.0,38.8486,38.8732,38.7338,38.742,1437868.0
2017-11-27 11:30:00,47.25,47.29,47.18,47.18,2104215.0,38.7338,38.7666,38.6764,38.6764,2104215.0
2017-11-27 12:00:00,47.19,47.21,47.16,47.21,313846.0,38.6846,38.701,38.66,38.701,313846.0
2017-11-27 12:30:00,47.21,47.22,47.13,47.2,688743.0,38.701,38.7092,38.6354,38.6928,688743.0
2017-11-27 13:00:00,47.2,47.26,47.19,47.25,644997.0,38.6928,38.742,38.6846,38.7338,644997.0
2017-11-27 13:30:00,47.25,47.25,47.18,47.22,358780.0,38.7338,38.7338,38.6764,38.7092,358780.0
2017-11-27 14:00:00,47.22,47.22,47.16,47.16,448438.0,38.7092,38.7092,38.66,38.66,448438.0
2017-11-27 14:30:00,47.16,47.19,47.14,47.19,447251.0,38.66,38.6846,38.6436,38.6846,447251.0
2017-11-27 15:00:00,47.19,47.19,47.15,47.19,559809.0,38.6846,38.6846,38.6518,38.6846,559809.0
2017-11-27 15:30:00,47.19,47.22,47.17,47.18,1367655.0,38.6846,38.7092,38.6682,38.6764,1367655.0
2017-11-28 09:30:00,47.3,47.3,47.14,47.14,1176392.0,38.7748,38.7748,38.6436,38.6436,1176392.0
2017-11-28 10:00:00,47.14,47.19,47.13,47.19,1339621.0,38.6436,38.6846,38.6354,38.6846,1339621.0
2017-11-28 10:30:00,47.18,47.22,47.15,47.16,964630.0,38.6764,38.7092,38.6518,38.66,964630.0
2017-11-28 11:00:00,47.16,47.2,47.13,47.19,931771.0,38.66,38.6928,38.6354,38.6846,931771.0
2017-11-28 11:30:00,47.19,47.27,47.18,47.25,1226276.0,38.6846,38.7502,38.6764,38.7338,1226276.0
2017-11-28 12:00:00,47.25,47.42,47.24,47.42,1074417.0,38.7338,38.8732,38.7256,38.8732,1074417.0
2017-11-28 12:30:00,47.42,47.49,47.41,47.49,787545.0,38.8732,38.9305,38.865,38.9305,787545.0
2017-11-28 13:00:00,47.49,47.54,47.41,47.47,1635276.0,38.9305,38.9715,38.865,38.9142,1635276.0
2017-11-28 13:30:00,47.47,47.48,47.35,47.36,655100.0,38.9142,38.9223,38.8158,38.824,655100.0
2017-11-28 14:00:00,47.36,47.41,47.3,47.41,481391.0,38.824,38.865,38.7748,38.865,481391.0
2017-11-28 14:30:00,47.41,47.49,47.4,47.48,390742.0,38.865,38.9305,38.8568,38.9223,390742.0
2017-11-28 15:00:00,47.48,47.61,47.46,47.56,1021444.0,38.9223,39.0289,38.906,38.9879,1021444.0
2017-11-28 15:30:00,47.56,47.59,47.5,47.56,2670417.0,38.9879,39.0125,38.9387,38.9879,2670417.0
2017-11-29 09:30:00,47.04,47.05,46.8,46.84,2161520.0,38.5617,38.5699,38.3649,38.3977,2161520.0
2017-11-29 10:00:00,46.84,46.87,46.64,46.69,2276581.0,38.3977,38.4223,38.2337,38.2747,2276581.0
2017-11-29 10:30:00,46.69,46.74,46.58,46.62,1904571.0,38.2747,38.3157,38.1846,38.2174,1904571.0
2017-11-29 11:00:00,46.62,46.63,46.46,46.55,2272416.0,38.2174,38.2256,38.0862,38.16,2272416.0
2017-11-29 11:30:00,46.54,46.58,46.46,46.5,1023749.0,38.1518,38.1846,38.0862,38.119,1023749.0
2017-11-29 12:00:00,46.49,46.63,46.44,46.59,885346.0,38.1108,38.2256,38.0698,38.1928,885346.0
2017-11-29 12:30:00,46.59,46.68,46.55,46.63,944022.0,38.1928,38.2665,38.16,38.2256,944022.0
2017-11-29 13:00:00,46.63,46.7,46.62,46.69,370213.0,38.2256,38.2829,38.2174,38.2747,370213.0
2017-11-29 13:30:00,46.68,46.69,46.61,46.63,434678.0,38.2665,38.2747,38.2092,38.2256,434678.0
2017-11-29 14:00:00,46.63,46.69,46.62,46.66,449539.0,38.2256,38.2747,38.2174,38.2501,449539.0
2017-11-29 14:30:00,46.66,46.67,46.59,46.61,631164.0,38.2501,38.2583,38.1928,38.2092,631164.0
2017-11-29 15:00:00,46.61,46.64,46.56,46.62,614547.0,38.2092,38.2337,38.1682,38.2174,614547.0
2017-11-29 15:30:00,46.63,46.68,46.6,46.61,2311103.0,38.2256,38.2665,38.201,38.2092,2311103.0
2017-11-30 09:30:00,46.41,46.43,46.26,46.32,1673928.0,38.0452,38.0616,37.9222,37.9714,1673928.0
2017-11-30 10:00:00,46.31,46.46,46.3,46.39,1099100.0,37.9632,38.0862,37.955,38.0288,1099100.0
2017-11-30 10:30:00,46.39,46.43,46.35,46.41,755518.0,38.0288,38.0616,37.996,38.0452,755518.0
2017-11-30 11:00:00,46.41,46.47,46.34,46.35,585236.0,38.0452,38.0944,37.9878,37.996,585236.0
2017-11-30 11:30:00,46.36,46.4,46.32,46.33,759330.0,38.0042,38.037,37.9714,37.9796,759330.0
2017-11-30 12:00:00,46.33,46.37,46.31,46.32,1743072.0,37.9796,38.0124,37.9632,37.9714,1743072.0
2017-11-30 12:30:00,46.32,46.32,46.24,46.29,1565705.0,37.9714,37.9714,37.9058,37.9468,1565705.0
2017-11-30 13:00:00,46.29,46.33,46.23,46.29,518095.0,37.9468,37.9796,37.8976,37.9468,518095.0
2017-11-30 13:30:00,46.29,46.3,46.19,46.24,811934.0,37.9468,37.955,37.8649,37.9058,811934.0
2017-11-30 14:00:00,46.24,46.27,46.19,46.26,563479.0,37.9058,37.9304,37.8649,37.9222,563479.0
2017-11-30 14:30:00,46.27,46.28,46.21,46.26,822403.0,37.9304,37.9386,37.8812,37.9222,822403.0
2017-11-30 15:00:00,46.25,46.26,46.2,46.25,873513.0,37.914,37.9222,37.8731,37.914,873513.0
2017-11-30 15:30:00,46.25,46.27,46.16,46.21,3543332.0,37.914,37.9304,37.8403,37.8812,3543332.0
2017-12-01 09:30:00,45.93,45.95,45.75,45.89,2356057.0,37.6517,37.6681,37.5042,37.6189,2356057.0
2017-12-01 10:00:00,45.88,46.02,45.87,45.98,1545100.0,37.6107,37.7255,37.6025,37.6927,1545100.0
2017-12-01 10:30:00,45.98,46.03,45.96,45.97,1257396.0,37.6927,37.7337,37.6763,37.6845,1257396.0
2017-12-01 11:00:00,45.97,45.98,45.71,45.75,3531015.0,37.6845,37.6927,37.4714,37.5042,3531015.0
2017-12-01 11:30:00,45.74,45.77,45.39,45.51,3656778.0,37.496,37.5206,37.209,37.3074,3656778.0
2017-12-01 12:00:00,45.52,45.75,45.5,45.64,1151062.0,37.3156,37.5042,37.2992,37.414,1151062.0
2017-12-01 12:30:00,45.64,45.74,45.59,45.71,600147.0,37.414,37.496,37.373,37.4714,600147.0
2017-12-01 13:00:00,45.71,45.79,45.66,45.79,264412.0,37.4714,37.5369,37.4304,37.5369,264412.0
2017-12-01 13:30:00,45.78,45.83,45.71,45.73,435837.0,37.5288,37.5697,37.4714,37.4878,435837.0
2017-12-01 14:00:00,45.73,45.82,45.71,45.79,280797.0,37.4878,37.5615,37.4714,37.5369,280797.0
2017-12-01 14:30:00,45.79,45.83,45.7,45.75,311570.0,37.5369,37.5697,37.4632,37.5042,311570.0
2017-12-01 15:00:00,45.74,45.8,45.7,45.77,598508.0,37.496,37.5451,37.4632,37.5206,598508.0
2017-12-01 15:30:00,45.77,45.85,45.77,45.79,1538949.0,37.5206,37.5861,37.5206,37.5369,1538949.0
2017-12-04 09:30:00,46.31,46.42,46.18,46.22,2255121.0,37.9632,38.0534,37.8567,37.8894,2255121.0
2017-12-04 10:00:00,46.23,46.23,46.09,46.15,1606393.0,37.8976,37.8976,37.7829,37.8321,1606393.0
2017-12-04 10:30:00,46.15,46.16,45.91,45.99,916426.0,37.8321,37.8403,37.6353,37.7009,916426.0
2017-12-04 11:00:00,46.0,46.12,45.96,46.09,747769.0,37.7091,37.8075,37.6763,37.7829,747769.0
2017-12-04 11:30:00,46.09,46.14,46.06,46.09,501292.0,37.7829,37.8239,37.7583,37.7829,501292.0
2017-12-04 12:00:00,46.09,46.13,46.05,46.07,353307.0,37.7829,37.8157,37.7501,37.7665,353307.0
2017-12-04 12:30:00,46.08,46.15,46.04,46.11,174275.0,37.7747,37.8321,37.7419,37.7993,174275.0
2017-12-04 13:00:00,46.11,46.16,46.1,46.14,158051.0,37.7993,37.8403,37.7911,37.8239,158051.0
2017-12-04 13:30:00,46.14,46.15,46.11,46.14,210571.0,37.8239,37.8321,37.7993,37.8239,210571.0
2017-12-04 14:00:00,46.15,46.15,46.03,46.04,363023.0,37.8321,37.8321,37.7337,37.7419,363023.0
2017-12-04 14:30:00,46.04,46.05,45.98,46.0,553793.0,37.7419,37.7501,37.6927,37.7091,553793.0
2017-12-04 15:00:00,45.99,46.01,45.93,45.93,634354.0,37.7009,37.7173,37.6517,37.6517,634354.0
2017-12-04 15:30:00,45.93,45.94,45.82,45.85,1805810.0,37.6517,37.6599,37.5615,37.5861,1805810.0
2017-12-05 09:30:00,45.9,46.04,45.85,45.99,1933059.0,37.6271,37.7419,37.5861,37.7009,1933059.0
2017-12-05 10:00:00,46.0,46.12,45.98,46.11,1717998.0,37.7091,37.8075,37.6927,37.7993,1717998.0
2017-12-05 10:30:00,46.11,46.19,46.1,46.18,1275906.0,37.7993,37.8649,37.7911,37.8567,1275906.0
2017-12-05 11:00:00,46.18,46.24,46.14,46.22,1701666.0,37.8567,37.9058,37.8239,37.8894,1701666.0
2017-12-05 11:30:00,46.22,46.24,46.13,46.13,917207.0,37.8894,37.9058,37.8157,37.8157,917207.0
2017-12-05 12:00:00,46.13,46.15,46.09,46.12,563358.0,37.8157,37.8321,37.7829,37.8075,563358.0
2017-12-05 12:30:00,46.12,46.15,46.01,46.04,430697.0,37.8075,37.8321,37.7173,37.7419,430697.0
2017-12-05 13:00:00,46.04,46.07,45.99,46.06,618634.0,37.7419,37.7665,37.7009,37.7583,618634.0
2017-12-05 13:30:00,46.06,46.08,46.02,46.04,205756.0,37.7583,37.7747,37.7255,37.7419,205756.0
2017-12-05 14:00:00,46.04,46.05,45.94,45.96,276712.0,37.7419,37.7501,37.6599,37.6763,276712.0
2017-12-05 14:30:00,45.97,45.97,45.87,45.88,554887.0,37.6845,37.6845,37.6025,37.6107,554887.0
2017-12-05 15:00:00,45.88,45.92,45.85,45.9,480664.0,37.6107,37.6435,37.5861,37.6271,480664.0
2017-12-05 15:30:00,45.9,45.91,45.83,45.88,1056228.0,37.6271,37.6353,37.5697,37.6107,1056228.0
2017-12-06 09:30:00,44.65,44.86,44.51,44.75,5669954.0,36.6024,36.7746,36.4877,36.6844,5669954.0
2017-12-06 10:00:00,44.75,44.8,44.63,44.71,1653196.0,36.6844,36.7254,36.586,36.6516,1653196.0
2017-12-06 10:30:00,44.71,44.78,44.66,44.76,1466321.0,36.6516,36.709,36.6106,36.6926,1466321.0
2017-12-06 11:00:00,44.76,44.78,44.63,44.64,1044852.0,36.6926,36.709,36.586,36.5942,1044852.0
2017-12-06 11:30:00,44.64,44.73,44.64,44.72,1066167.0,36.5942,36.668,36.5942,36.6598,1066167.0
2017-12-06 12:00:00,44.73,44.74,44.68,44.7,640059.0,36.668,36.6762,36.627,36.6434,640059.0
2017-12-06 12:30:00,44.7,44.73,44.69,44.73,348736.0,36.6434,36.668,36.6352,36.668,348736.0
2017-12-06 13:00:00,44.72,44.73,44.66,44.68,680982.0,36.6598,36.668,36.6106,36.627,680982.0
2017-12-06 13:30:00,44.67,44.8,44.67,44.8,539475.0,36.6188,36.7254,36.6188,36.7254,539475.0
2017-12-06 14:00:00,44.79,44.89,44.79,44.88,1011641.0,36.7172,36.7992,36.7172,36.791,1011641.0
2017-12-06 14:30:00,44.88,44.89,44.85,44.85,515969.0,36.791,36.7992,36.7664,36.7664,515969.0
2017-12-06 15:00:00,44.86,44.93,44.84,44.87,745129.0,36.7746,36.832,36.7582,36.7828,745129.0
2017-12-06 15:30:00,44.86,44.89,44.81,44.86,2548444.0,36.7746,36.7992,36.7336,36.7746,2548444.0
2017-12-07 09:30:00,44.56,44.71,44.48,44.71,1431385.0,36.5286,36.6516,36.4631,36.6516,1431385.0
2017-12-07 10:00:00,44.7,44.87,44.66,44.8,1244327.0,36.6434,36.7828,36.6106,36.7254,1244327.0
2017-12-07 10:30:00,44.81,44.86,44.8,44.83,867167.0,36.7336,36.7746,36.7254,36.75,867167.0
2017-12-07 11:00:00,44.84,44.84,44.69,44.78,1008507.0,36.7582,36.7582,36.6352,36.709,1008507.0
2017-12-07 11:30:00,44.78,44.87,44.76,44.87,464965.0,36.709,36.7828,36.6926,36.7828,464965.0
2017-12-07 12:00:00,44.86,44.89,44.83,44.87,288295.0,36.7746,36.7992,36.75,36.7828,288295.0
2017-12-07 12:30:00,44.87,44.91,44.87,44.89,282571.0,36.7828,36.8156,36.7828,36.7992,282571.0
2017-12-07 13:00:00,44.89,44.91,44.86,44.9,301656.0,36.7992,36.8156,36.7746,36.8074,301656.0
2017-12-07 13:30:00,44.89,44.91,44.82,44.84,416853.0,36.7992,36.8156,36.7418,36.7582,416853.0
2017-12-07 14:00:00,44.84,44.85,44.78,44.79,283287.0,36.7582,36.7664,36.709,36.7172,283287.0
2017-12-07 14:30:00,44.78,44.79,44.71,44.75,947625.0,36.709,36.7172,36.6516,36.6844,947625.0
2017-12-07 15:00:00,44.76,44.81,44.74,44.8,350924.0,36.6926,36.7336,36.6762,36.7254,350924.0
2017-12-07 15:30:00,44.8,44.82,44.77,44.78,1195203.0,36.7254,36.7418,36.7008,36.709,1195203.0
2017-12-08 09:30:00,45.53,45.6,45.48,45.5,3837062.0,37.3238,37.3812,37.2828,37.2992,3837062.0
2017-12-08 10:00:00,45.5,45.51,45.39,45.44,2376613.0,37.2992,37.3074,37.209,37.25,2376613.0
2017-12-08 10:30:00,45.44,45.46,45.42,45.45,744702.0,37.25,37.2664,37.2336,37.2582,744702.0
2017-12-08 11:00:00,45.46,45.52,45.44,45.47,739093.0,37.2664,37.3156,37.25,37.2746,739093.0
2017-12-08 11:30:00,45.48,45.53,45.45,45.52,582508.0,37.2828,37.3238,37.2582,37.3156,582508.0
2017-12-08 12:00:00,45.51,45.55,45.51,45.53,653058.0,37.3074,37.3402,37.3074,37.3238,653058.0
2017-12-08 12:30:00,45.54,45.54,45.51,45.52,517125.0,37.332,37.332,37.3074,37.3156,517125.0
2017-12-08 13:00:00,45.52,45.57,45.52,45.55,293059.0,37.3156,37.3566,37.3156,37.3402,293059.0
2017-12-08 13:30:00,45.55,45.58,45.54,45.58,150139.0,37.3402,37.3648,37.332,37.3648,150139.0
2017-12-08 14:00:00,45.58,45.58,45.51,45.56,403716.0,37.3648,37.3648,37.3074,37.3484,403716.0
2017-12-08 14:30:00,45.56,45.56,45.51,45.53,500187.0,37.3484,37.3484,37.3074,37.3238,500187.0
2017-12-08 15:00:00,45.53,45.59,45.52,45.55,533083.0,37.3238,37.373,37.3156,37.3402,533083.0
2017-12-08 15:30:00,45.55,45.56,45.5,45.54,2998029.0,37.3402,37.3484,37.2992,37.332,2998029.0
2017-12-11 09:30:00,45.89,46.0,45.78,46.0,1420376.0,37.6189,37.7091,37.5288,37.7091,1420376.0
2017-12-11 10:00:00,46.0,46.01,45.92,45.92,650711.0,37.7091,37.7173,37.6435,37.6435,650711.0
2017-12-11 10:30:00,45.93,45.96,45.91,45.93,378688.0,37.6517,37.6763,37.6353,37.6517,378688.0
2017-12-11 11:00:00,45.93,45.95,45.91,45.93,442747.0,37.6517,37.6681,37.6353,37.6517,442747.0
2017-12-11 11:30:00,45.93,45.97,45.91,45.95,303165.0,37.6517,37.6845,37.6353,37.6681,303165.0
2017-12-11 12:00:00,45.95,46.0,45.94,45.97,228660.0,37.6681,37.7091,37.6599,37.6845,228660.0
2017-12-11 12:30:00,45.97,46.02,45.97,46.02,132741.0,37.6845,37.7255,37.6845,37.7255,132741.0
2017-12-11 13:00:00,46.02,46.02,45.97,45.97,363643.0,37.7255,37.7255,37.6845,37.6845,363643.0
2017-12-11 13:30:00,45.97,46.01,45.97,45.99,179679.0,37.6845,37.7173,37.6845,37.7009,179679.0
2017-12-11 14:00:00,46.0,46.0,45.96,45.98,224943.0,37.7091,37.7091,37.6763,37.6927,224943.0
2017-12-11 14:30:00,45.98,45.99,45.96,45.99,233446.0,37.6927,37.7009,37.6763,37.7009,233446.0
2017-12-11 15:00:00,45.99,45.99,45.95,45.97,453310.0,37.7009,37.7009,37.6681,37.6845,453310.0
2017-12-11 15:30:00,45.96,45.99,45.91,45.93,2152439.0,37.6763,37.7009,37.6353,37.6517,2152439.0
2017-12-12 09:30:00,45.46,45.46,45.37,45.44,2780472.0,37.2664,37.2664,37.1926,37.25,2780472.0
2017-12-12 10:00:00,45.44,45.46,45.36,45.38,1069031.0,37.25,37.2664,37.1845,37.2008,1069031.0
2017-12-12 10:30:00,45.38,45.4,45.34,45.36,769411.0,37.2008,37.2172,37.1681,37.1845,769411.0
2017-12-12 11:00:00,45.36,45.38,45.33,45.37,678706.0,37.1845,37.2008,37.1599,37.1926,678706.0
2017-12-12 11:30:00,45.38,45.41,45.35,45.4,1300042.0,37.2008,37.2254,37.1763,37.2172,1300042.0
2017-12-12 12:00:00,45.4,45.42,45.37,45.42,376344.0,37.2172,37.2336,37.1926,37.2336,376344.0
2017-12-12 12:30:00,45.43,45.43,45.34,45.39,326290.0,37.2418,37.2418,37.1681,37.209,326290.0
2017-12-12 13:00:00,45.4,45.45,45.39,45.44,401465.0,37.2172,37.2582,37.209,37.25,401465.0
2017-12-12 13:30:00,45.44,45.46,45.41,45.43,254510.0,37.25,37.2664,37.2254,37.2418,254510.0
2017-12-12 14:00:00,45.42,45.46,45.41,45.46,230454.0,37.2336,37.2664,37.2254,37.2664,230454.0
2017-12-12 14:30:00,45.46,45.51,45.45,45.48,344331.0,37.2664,37.3074,37.2582,37.2828,344331.0
2017-12-12 15:00:00,45.49,45.52,45.48,45.52,446026.0,37.291,37.3156,37.2828,37.3156,446026.0
2017-12-12 15:30:00,45.52,45.53,45.45,45.46,1860160.0,37.3156,37.3238,37.2582,37.2664,1860160.0
2017-12-13 09:30:00,46.2,46.29,46.18,46.24,1939001.0,37.8731,37.9468,37.8567,37.9058,1939001.0
2017-12-13 10:00:00,46.23,46.29,46.21,46.29,805412.0,37.8976,37.9468,37.8812,37.9468,805412.0
2017-12-13 10:30:00,46.28,46.37,46.26,46.37,845504.0,37.9386,38.0124,37.9222,38.0124,845504.0
2017-12-13 11:00:00,46.37,46.38,46.29,46.3,933394.0,38.0124,38.0206,37.9468,37.955,933394.0
2017-12-13 11:30:00,46.3,46.39,46.3,46.37,722577.0,37.955,38.0288,37.955,38.0124,722577.0
2017-12-13 12:00:00,46.37,46.38,46.31,46.38,310830.0,38.0124,38.0206,37.9632,38.0206,310830.0
2017-12-13 12:30:00,46.38,46.4,46.33,46.4,238949.0,38.0206,38.037,37.9796,38.037,238949.0
2017-12-13 13:00:00,46.4,46.43,46.38,46.39,784555.0,38.037,38.0616,38.0206,38.0288,784555.0
2017-12-13 13:30:00,46.39,46.4,46.25,46.33,641807.0,38.0288,38.037,37.914,37.9796,641807.0
2017-12-13 14:00:00,46.41,46.55,46.32,46.43,1054992.0,38.0452,38.16,37.9714,38.0616,1054992.0
2017-12-13 14:30:00,46.43,46.6,46.43,46.59,1038142.0,38.0616,38.201,38.0616,38.1928,1038142.0
2017-12-13 15:00:00,46.59,46.61,46.47,46.48,1253280.0,38.1928,38.2092,38.0944,38.1026,1253280.0
2017-12-13 15:30:00,46.48,46.53,46.43,46.46,2854604.0,38.1026,38.1436,38.0616,38.0862,2854604.0
2017-12-14 09:30:00,46.16,46.28,46.13,46.22,1867277.0,37.8403,37.9386,37.8157,37.8894,1867277.0
2017-12-14 10:00:00,46.22,46.23,46.17,46.22,729386.0,37.8894,37.8976,37.8485,37.8894,729386.0
2017-12-14 10:30:00,46.22,46.29,46.21,46.27,921056.0,37.8894,37.9468,37.8812,37.9304,921056.0
2017-12-14 11:00:00,46.27,46.29,46.1,46.16,772901.0,37.9304,37.9468,37.7911,37.8403,772901.0
2017-12-14 11:30:00,46.16,46.2,46.06,46.08,1794019.0,37.8403,37.8731,37.7583,37.7747,1794019.0
2017-12-14 12:00:00,46.07,46.09,46.04,46.06,302549.0,37.7665,37.7829,37.7419,37.7583,302549.0
2017-12-14 12:30:00,46.06,46.09,46.05,46.08,264511.0,37.7583,37.7829,37.7501,37.7747,264511.0
2017-12-14 13:00:00,46.08,46.09,46.03,46.09,302876.0,37.7747,37.7829,37.7337,37.7829,302876.0
2017-12-14 13:30:00,46.09,46.12,46.07,46.08,322801.0,37.7829,37.8075,37.7665,37.7747,322801.0
2017-12-14 14:00:00,46.08,46.12,46.02,46.02,303546.0,37.7747,37.8075,37.7255,37.7255,303546.0
2017-12-14 14:30:00,46.02,46.07,46.0,46.07,274770.0,37.7255,37.7665,37.7091,37.7665,274770.0
2017-12-14 15:00:00,46.06,46.07,46.01,46.04,310612.0,37.7583,37.7665,37.7173,37.7419,310612.0
2017-12-14 15:30:00,46.04,46.12,46.01,46.01,1821958.0,37.7419,37.8075,37.7173,37.7173,1821958.0
2017-12-15 09:30:00,45.6,45.61,45.46,45.48,1905337.0,37.3812,37.3894,37.2664,37.2828,1905337.0
2017-12-15 10:00:00,45.47,45.65,45.47,45.59,1940375.0,37.2746,37.4222,37.2746,37.373,1940375.0
2017-12-15 10:30:00,45.6,45.62,45.54,45.59,1218310.0,37.3812,37.3976,37.332,37.373,1218310.0
2017-12-15 11:00:00,45.59,45.7,45.57,45.69,1681529.0,37.373,37.4632,37.3566,37.455,1681529.0
2017-12-15 11:30:00,45.68,45.74,45.66,45.7,1048793.0,37.4468,37.496,37.4304,37.4632,1048793.0
2017-12-15 12:00:00,45.69,45.72,45.67,45.68,634192.0,37.455,37.4796,37.4386,37.4468,634192.0
2017-12-15 12:30:00,45.68,45.72,45.66,45.69,445769.0,37.4468,37.4796,37.4304,37.455,445769.0
2017-12-15 13:00:00,45.69,45.71,45.66,45.66,382388.0,37.455,37.4714,37.4304,37.4304,382388.0
2017-12-15 13:30:00,45.66,45.72,45.65,45.71,319992.0,37.4304,37.4796,37.4222,37.4714,319992.0
2017-12-15 14:00:00,45.71,45.75,45.7,45.73,230647.0,37.4714,37.5042,37.4632,37.4878,230647.0
2017-12-15 14:30:00,45.73,45.78,45.72,45.77,426798.0,37.4878,37.5288,37.4796,37.5206,426798.0
2017-12-15 15:00:00,45.77,45.82,45.76,45.82,852088.0,37.5206,37.5615,37.5124,37.5615,852088.0
2017-12-15 15:30:00,45.82,45.83,45.7,45.74,3276505.0,37.5615,37.5697,37.4632,37.496,3276505.0
2017-12-18 09:30:00,45.85,45.99,45.83,45.98,1081947.0,37.5861,37.7009,37.5697,37.6927,1081947.0
2017-12-18 10:00:00,45.98,46.05,45.97,46.04,779697.0,37.6927,37.7501,37.6845,37.7419,779697.0
2017-12-18 10:30:00,46.04,46.1,46.02,46.09,767272.0,37.7419,37.7911,37.7255,37.7829,767272.0
2017-12-18 11:00:00,46.09,46.11,46.05,46.09,763374.0,37.7829,37.7993,37.7501,37.7829,763374.0
2017-12-18 11:30:00,46.09,46.15,46.09,46.13,466837.0,37.7829,37.8321,37.7829,37.8157,466837.0
2017-12-18 12:00:00,46.14,46.14,46.08,46.08,129313.0,37.8239,37.8239,37.7747,37.7747,129313.0
2017-12-18 12:30:00,46.08,46.11,46.06,46.07,212393.0,37.7747,37.7993,37.7583,37.7665,212393.0
2017-12-18 13:00:00,46.08,46.08,46.04,46.06,237663.0,37.7747,37.7747,37.7419,37.7583,237663.0
2017-12-18 13:30:00,46.06,46.07,46.01,46.02,171683.0,37.7583,37.7665,37.7173,37.7255,171683.0
2017-12-18 14:00:00,46.02,46.04,45.99,46.02,374348.0,37.7255,37.7419,37.7009,37.7255,374348.0
2017-12-18 14:30:00,46.02,46.06,46.01,46.05,119892.0,37.7255,37.7583,37.7173,37.7501,119892.0
2017-12-18 15:00:00,46.05,46.07,46.02,46.02,406015.0,37.7501,37.7665,37.7255,37.7255,406015.0
2017-12-18 15:30:00,46.03,46.03,45.95,45.98,1586280.0,37.7337,37.7337,37.6681,37.6927,1586280.0
2017-12-19 09:30:00,46.09,46.12,45.92,45.94,1151858.0,37.7829,37.8075,37.6435,37.6599,1151858.0
2017-12-19 10:00:00,45.94,46.02,45.91,45.96,825506.0,37.6599,37.7255,37.6353,37.6763,825506.0
2017-12-19 10:30:00,45.96,46.0,45.93,45.97,571637.0,37.6763,37.7091,37.6517,37.6845,571637.0
2017-12-19 11:00:00,45.97,45.98,45.9,45.95,881440.0,37.6845,37.6927,37.6271,37.6681,881440.0
2017-12-19 11:30:00,45.95,45.95,45.8,45.82,954376.0,37.6681,37.6681,37.5451,37.5615,954376.0
2017-12-19 12:00:00,45.81,45.88,45.81,45.84,422457.0,37.5533,37.6107,37.5533,37.5779,422457.0
2017-12-19 12:30:00,45.83,45.88,45.83,45.88,486475.0,37.5697,37.6107,37.5697,37.6107,486475.0
2017-12-19 13:00:00,45.88,45.91,45.87,45.9,231486.0,37.6107,37.6353,37.6025,37.6271,231486.0
2017-12-19 13:30:00,45.9,45.92,45.89,45.91,107774.0,37.6271,37.6435,37.6189,37.6353,107774.0
2017-12-19 14:00:00,45.92,45.95,45.89,45.95,308964.0,37.6435,37.6681,37.6189,37.6681,308964.0
2017-12-19 14:30:00,45.95,45.95,45.89,45.9,179685.0,37.6681,37.6681,37.6189,37.6271,179685.0
2017-12-19 15:00:00,45.91,45.91,45.85,45.9,284859.0,37.6353,37.6353,37.5861,37.6271,284859.0
2017-12-19 15:30:00,45.9,45.92,45.85,45.86,1326838.0,37.6271,37.6435,37.5861,37.5943,1326838.0
2017-12-20 09:30:00,45.89,45.96,45.77,45.84,1195369.0,37.6189,37.6763,37.5206,37.5779,1195369.0
2017-12-20 10:00:00,45.84,45.86,45.75,45.77,305362.0,37.5779,37.5943,37.5042,37.5206,305362.0
2017-12-20 10:30:00,45.77,45.78,45.7,45.75,455813.0,37.5206,37.5288,37.4632,37.5042,455813.0
2017-12-20 11:00:00,45.75,45.83,45.73,45.83,869608.0,37.5042,37.5697,37.4878,37.5697,869608.0
2017-12-20 11:30:00,45.83,45.86,45.8,45.84,642002.0,37.5697,37.5943,37.5451,37.5779,642002.0
2017-12-20 12:00:00,45.84,45.9,45.84,45.89,308987.0,37.5779,37.6271,37.5779,37.6189,308987.0
2017-12-20 12:30:00,45.89,45.92,45.86,45.89,272326.0,37.6189,37.6435,37.5943,37.6189,272326.0
2017-12-20 13:00:00,45.9,45.92,45.86,45.89,229803.0,37.6271,37.6435,37.5943,37.6189,229803.0
2017-12-20 13:30:00,45.88,45.89,45.84,45.86,261537.0,37.6107,37.6189,37.5779,37.5943,261537.0
2017-12-20 14:00:00,45.86,45.88,45.82,45.84,121670.0,37.5943,37.6107,37.5615,37.5779,121670.0
2017-12-20 14:30:00,45.84,45.86,45.8,45.83,325564.0,37.5779,37.5943,37.5451,37.5697,325564.0
2017-12-20 15:00:00,45.83,45.84,45.79,45.8,476178.0,37.5697,37.5779,37.5369,37.5451,476178.0
2017-12-20 15:30:00,45.81,45.85,45.74,45.75,1359979.0,37.5533,37.5861,37.496,37.5042,1359979.0
2017-12-21 09:30:00,45.49,45.64,45.45,45.57,4020578.0,38.0186,38.1439,37.9851,38.0854,4020578.0
2017-12-21 10:00:00,45.57,45.66,45.54,45.64,785884.0,38.0854,38.1607,38.0604,38.1439,785884.0
2017-12-21 10:30:00,45.65,45.72,45.64,45.65,777366.0,38.1523,38.2108,38.1439,38.1523,777366.0
2017-12-21 11:00:00,45.65,45.72,45.61,45.7,676388.0,38.1523,38.2108,38.1189,38.1941,676388.0
2017-12-21 11:30:00,45.7,45.74,45.68,45.69,263848.0,38.1941,38.2275,38.1774,38.1857,263848.0
2017-12-21 12:00:00,45.7,45.74,45.65,45.74,294342.0,38.1941,38.2275,38.1523,38.2275,294342.0
2017-12-21 12:30:00,45.74,45.76,45.69,45.73,321800.0,38.2275,38.2442,38.1857,38.2192,321800.0
2017-12-21 13:00:00,45.72,45.77,45.71,45.77,179073.0,38.2108,38.2526,38.2024,38.2526,179073.0
2017-12-21 13:30:00,45.77,45.78,45.74,45.76,246135.0,38.2526,38.2609,38.2275,38.2442,246135.0
2017-12-21 14:00:00,45.76,45.76,45.72,45.75,234027.0,38.2442,38.2442,38.2108,38.2359,234027.0
2017-12-21 14:30:00,45.75,45.79,45.74,45.78,220840.0,38.2359,38.2693,38.2275,38.2609,220840.0
2017-12-21 15:00:00,45.78,45.79,45.7,45.76,395052.0,38.2609,38.2693,38.1941,38.2442,395052.0
2017-12-21 15:30:00,45.76,45.76,45.65,45.69,2426467.0,38.2442,38.2442,38.1523,38.1857,2426467.0
2017-12-22 09:30:00,45.75,45.79,45.67,45.79,950338.0,38.2359,38.2693,38.169,38.2693,950338.0
2017-12-22 10:00:00,45.79,45.81,45.75,45.77,463943.0,38.2693,38.286,38.2359,38.2526,463943.0
2017-12-22 10:30:00,45.77,45.81,45.73,45.8,310938.0,38.2526,38.286,38.2192,38.2777,310938.0
2017-12-22 11:00:00,45.8,45.83,45.76,45.81,465282.0,38.2777,38.3027,38.2442,38.286,465282.0
2017-12-22 11:30:00,45.82,45.85,45.79,45.82,243386.0,38.2944,38.3194,38.2693,38.2944,243386.0
2017-12-22 12:00:00,45.82,45.87,45.81,45.85,171228.0,38.2944,38.3362,38.286,38.3194,171228.0
2017-12-22 12:30:00,45.85,45.86,45.81,45.83,148369.0,38.3194,38.3278,38.286,38.3027,148369.0
2017-12-22 13:00:00,45.83,45.84,45.8,45.82,108096.0,38.3027,38.3111,38.2777,38.2944,108096.0
2017-12-22 13:30:00,45.83,45.89,45.81,45.87,244905.0,38.3027,38.3529,38.286,38.3362,244905.0
2017-12-22 14:00:00,45.87,45.92,45.84,45.91,428174.0,38.3362,38.378,38.3111,38.3696,428174.0
2017-12-22 14:30:00,45.91,45.92,45.88,45.91,356163.0,38.3696,38.378,38.3445,38.3696,356163.0
2017-12-22 15:00:00,45.91,45.94,45.89,45.93,304460.0,38.3696,38.3947,38.3529,38.3863,304460.0
2017-12-22 15:30:00,45.94,45.99,45.91,45.98,1226620.0,38.3947,38.4365,38.3696,38.4281,1226620.0
2017-12-26 09:30:00,45.95,46.01,45.91,45.94,493680.0,38.403,38.4532,38.3696,38.3947,493680.0
2017-12-26 10:00:00,45.95,46.02,45.94,46.02,464772.0,38.403,38.4615,38.3947,38.4615,464772.0
2017-12-26 10:30:00,46.02,46.04,45.99,46.0,622705.0,38.4615,38.4782,38.4365,38.4448,622705.0
2017-12-26 11:00:00,46.0,46.0,45.95,45.98,352781.0,38.4448,38.4448,38.403,38.4281,352781.0
2017-12-26 11:30:00,45.98,46.01,45.98,46.0,277320.0,38.4281,38.4532,38.4281,38.4448,277320.0
2017-12-26 12:00:00,46.0,46.01,45.95,45.96,347529.0,38.4448,38.4532,38.403,38.4114,347529.0
2017-12-26 12:30:00,45.96,45.98,45.95,45.98,187183.0,38.4114,38.4281,38.403,38.4281,187183.0
2017-12-26 13:00:00,45.97,45.98,45.95,45.96,259408.0,38.4197,38.4281,38.403,38.4114,259408.0
2017-12-26 13:30:00,45.96,45.98,45.92,45.92,284267.0,38.4114,38.4281,38.378,38.378,284267.0
2017-12-26 14:00:00,45.92,45.97,45.92,45.94,302805.0,38.378,38.4197,38.378,38.3947,302805.0
2017-12-26 14:30:00,45.94,45.97,45.94,45.97,230522.0,38.3947,38.4197,38.3947,38.4197,230522.0
2017-12-26 15:00:00,45.97,45.97,45.92,45.93,405321.0,38.4197,38.4197,38.378,38.3863,405321.0
2017-12-26 15:30:00,45.93,45.98,45.92,45.97,1117667.0,38.3863,38.4281,38.378,38.4197,1117667.0
2017-12-27 09:30:00,45.82,45.83,45.73,45.81,657638.0,38.2944,38.3027,38.2192,38.286,657638.0
2017-12-27 10:00:00,45.82,45.86,45.81,45.85,664573.0,38.2944,38.3278,38.286,38.3194,664573.0
2017-12-27 10:30:00,45.86,45.86,45.76,45.77,598346.0,38.3278,38.3278,38.2442,38.2526,598346.0
2017-12-27 11:00:00,45.77,45.81,45.76,45.8,357337.0,38.2526,38.286,38.2442,38.2777,357337.0
2017-12-27 11:30:00,45.81,45.82,45.75,45.76,492414.0,38.286,38.2944,38.2359,38.2442,492414.0
2017-12-27 12:00:00,45.75,45.75,45.7,45.7,294786.0,38.2359,38.2359,38.1941,38.1941,294786.0
2017-12-27 12:30:00,45.71,45.72,45.7,45.7,174276.0,38.2024,38.2108,38.1941,38.1941,174276.0
2017-12-27 13:00:00,45.71,45.71,45.64,45.66,503531.0,38.2024,38.2024,38.1439,38.1607,503531.0
2017-12-27 13:30:00,45.66,45.68,45.66,45.68,243364.0,38.1607,38.1774,38.1607,38.1774,243364.0
2017-12-27 14:00:00,45.68,45.71,45.67,45.71,249514.0,38.1774,38.2024,38.169,38.2024,249514.0
2017-12-27 14:30:00,45.71,45.71,45.67,45.7,205153.0,38.2024,38.2024,38.169,38.1941,205153.0
2017-12-27 15:00:00,45.69,45.7,45.68,45.68,303148.0,38.1857,38.1941,38.1774,38.1774,303148.0
2017-12-27 15:30:00,45.68,45.74,45.66,45.71,1125207.0,38.1774,38.2275,38.1607,38.2024,1125207.0
2017-12-28 09:30:00,46.2,46.22,46.11,46.14,831880.0,38.612,38.6287,38.5367,38.5618,831880.0
2017-12-28 10:00:00,46.14,46.16,46.12,46.13,435513.0,38.5618,38.5785,38.5451,38.5535,435513.0
2017-12-28 10:30:00,46.13,46.16,46.12,46.13,314567.0,38.5535,38.5785,38.5451,38.5535,314567.0
2017-12-28 11:00:00,46.13,46.16,46.11,46.12,916359.0,38.5535,38.5785,38.5367,38.5451,916359.0
2017-12-28 11:30:00,46.12,46.16,46.1,46.15,610974.0,38.5451,38.5785,38.5284,38.5702,610974.0
2017-12-28 12:00:00,46.14,46.16,46.14,46.14,164154.0,38.5618,38.5785,38.5618,38.5618,164154.0
2017-12-28 12:30:00,46.14,46.16,46.09,46.1,305769.0,38.5618,38.5785,38.52,38.5284,305769.0
2017-12-28 13:00:00,46.09,46.11,46.08,46.09,155995.0,38.52,38.5367,38.5117,38.52,155995.0
2017-12-28 13:30:00,46.09,46.13,46.08,46.11,769233.0,38.52,38.5535,38.5117,38.5367,769233.0
2017-12-28 14:00:00,46.1,46.11,46.02,46.03,534216.0,38.5284,38.5367,38.4615,38.4699,534216.0
2017-12-28 14:30:00,46.03,46.05,46.01,46.04,334342.0,38.4699,38.4866,38.4532,38.4782,334342.0
2017-12-28 15:00:00,46.04,46.04,45.96,45.97,611242.0,38.4782,38.4782,38.4114,38.4197,611242.0
2017-12-28 15:30:00,45.96,46.08,45.93,46.06,1981073.0,38.4114,38.5117,38.3863,38.495,1981073.0
2017-12-29 09:30:00,46.33,46.36,46.2,46.21,854456.0,38.7206,38.7457,38.612,38.6203,854456.0
2017-12-29 10:00:00,46.2,46.24,46.16,46.23,1098965.0,38.612,38.6454,38.5785,38.637,1098965.0
2017-12-29 10:30:00,46.24,46.29,46.22,46.27,375995.0,38.6454,38.6872,38.6287,38.6705,375995.0
2017-12-29 11:00:00,46.26,46.3,46.21,46.3,203142.0,38.6621,38.6955,38.6203,38.6955,203142.0
2017-12-29 11:30:00,46.3,46.33,46.27,46.33,383973.0,38.6955,38.7206,38.6705,38.7206,383973.0
2017-12-29 12:00:00,46.33,46.33,46.27,46.27,460302.0,38.7206,38.7206,38.6705,38.6705,460302.0
2017-12-29 12:30:00,46.28,46.29,46.24,46.27,260945.0,38.6788,38.6872,38.6454,38.6705,260945.0
2017-12-29 13:00:00,46.27,46.28,46.24,46.24,102273.0,38.6705,38.6788,38.6454,38.6454,102273.0
2017-12-29 13:30:00,46.24,46.25,46.19,46.22,166531.0,38.6454,38.6538,38.6036,38.6287,166531.0
2017-12-29 14:00:00,46.22,46.22,46.18,46.21,286999.0,38.6287,38.6287,38.5952,38.6203,286999.0
2017-12-29 14:30:00,46.21,46.22,46.18,46.21,299386.0,38.6203,38.6287,38.5952,38.6203,299386.0
2017-12-29 15:00:00,46.2,46.25,46.18,46.22,236741.0,38.612,38.6538,38.5952,38.6287,236741.0
2017-12-29 15:30:00,46.23,46.23,46.13,46.16,1443734.0,38.637,38.637,38.5535,38.5785,1443734.0
2018-01-02 09:30:00,47.58,47.63,47.51,47.55,2045988.0,39.7653,39.8071,39.7068,39.7402,2045988.0
2018-01-02 10:00:00,47.55,47.58,47.55,47.58,1187075.0,39.7402,39.7653,39.7402,39.7653,1187075.0
2018-01-02 10:30:00,47.59,47.61,47.54,47.57,702284.0,39.7737,39.7904,39.7319,39.7569,702284.0
2018-01-02 11:00:00,47.57,47.59,47.51,47.51,665752.0,39.7569,39.7737,39.7068,39.7068,665752.0
2018-01-02 11:30:00,47.51,47.52,47.43,47.46,651366.0,39.7068,39.7152,39.6399,39.665,651366.0
2018-01-02 12:00:00,47.46,47.53,47.45,47.53,416207.0,39.665,39.7235,39.6567,39.7235,416207.0
2018-01-02 12:30:00,47.53,47.57,47.52,47.57,378774.0,39.7235,39.7569,39.7152,39.7569,378774.0
2018-01-02 13:00:00,47.57,47.61,47.56,47.61,533555.0,39.7569,39.7904,39.7486,39.7904,533555.0
2018-01-02 13:30:00,47.61,47.63,47.59,47.62,395621.0,39.7904,39.8071,39.7737,39.7987,395621.0
2018-01-02 14:00:00,47.62,47.63,47.59,47.59,394539.0,39.7987,39.8071,39.7737,39.7737,394539.0
2018-01-02 14:30:00,47.6,47.62,47.59,47.62,411484.0,39.782,39.7987,39.7737,39.7987,411484.0
2018-01-02 15:00:00,47.62,47.67,47.6,47.67,533653.0,39.7987,39.8405,39.782,39.8405,533653.0
2018-01-02 15:30:00,47.66,47.78,47.65,47.75,3544264.0,39.8322,39.9325,39.8238,39.9074,3544264.0
2018-01-03 09:30:00,47.85,47.99,47.81,47.96,1290166.0,39.991,40.108,39.9575,40.0829,1290166.0
2018-01-03 10:00:00,47.95,48.02,47.94,47.97,1113047.0,40.0745,40.133,40.0662,40.0913,1113047.0
2018-01-03 10:30:00,47.97,48.07,47.96,48.05,1481047.0,40.0913,40.1748,40.0829,40.1581,1481047.0
2018-01-03 11:00:00,48.05,48.06,48.03,48.03,648146.0,40.1581,40.1665,40.1414,40.1414,648146.0
2018-01-03 11:30:00,48.04,48.1,48.03,48.07,413736.0,40.1498,40.1999,40.1414,40.1748,413736.0
2018-01-03 12:00:00,48.08,48.12,48.05,48.12,293613.0,40.1832,40.2166,40.1581,40.2166,293613.0
2018-01-03 12:30:00,48.12,48.18,48.11,48.16,475880.0,40.2166,40.2668,40.2083,40.25,475880.0
2018-01-03 13:00:00,48.16,48.16,48.12,48.15,355098.0,40.25,40.25,40.2166,40.2417,355098.0
2018-01-03 13:30:00,48.15,48.15,48.1,48.12,529413.0,40.2417,40.2417,40.1999,40.2166,529413.0
2018-01-03 14:00:00,48.12,48.15,48.07,48.15,406682.0,40.2166,40.2417,40.1748,40.2417,406682.0
2018-01-03 14:30:00,48.14,48.16,48.11,48.12,605168.0,40.2333,40.25,40.2083,40.2166,605168.0
2018-01-03 15:00:00,48.12,48.15,48.1,48.14,523757.0,40.2166,40.2417,40.1999,40.2333,523757.0
2018-01-03 15:30:00,48.13,48.17,48.11,48.17,1913237.0,40.225,40.2584,40.2083,40.2584,1913237.0
2018-01-04 09:30:00,48.35,48.43,48.32,48.41,1374496.0,40.4088,40.4757,40.3838,40.459,1374496.0
2018-01-04 10:00:00,48.41,48.47,48.38,48.46,790530.0,40.459,40.5091,40.4339,40.5008,790530.0
2018-01-04 10:30:00,48.47,48.5,48.42,48.46,683548.0,40.5091,40.5342,40.4673,40.5008,683548.0
2018-01-04 11:00:00,48.46,48.46,48.37,48.37,447177.0,40.5008,40.5008,40.4256,40.4256,447177.0
2018-01-04 11:30:00,48.38,48.42,48.33,48.34,1685850.0,40.4339,40.4673,40.3921,40.4005,1685850.0
2018-01-04 12:00:00,48.34,48.38,48.32,48.34,1288792.0,40.4005,40.4339,40.3838,40.4005,1288792.0
2018-01-04 12:30:00,48.34,48.35,48.31,48.34,820573.0,40.4005,40.4088,40.3754,40.4005,820573.0
2018-01-04 13:00:00,48.33,48.34,48.31,48.31,348207.0,40.3921,40.4005,40.3754,40.3754,348207.0
2018-01-04 13:30:00,48.31,48.32,48.24,48.28,556844.0,40.3754,40.3838,40.3169,40.3503,556844.0
2018-01-04 14:00:00,48.28,48.31,48.25,48.26,466769.0,40.3503,40.3754,40.3253,40.3336,466769.0
2018-01-04 14:30:00,48.26,48.33,48.25,48.3,444416.0,40.3336,40.3921,40.3253,40.3671,444416.0
2018-01-04 15:00:00,48.3,48.35,48.25,48.33,545246.0,40.3671,40.4088,40.3253,40.3921,545246.0
2018-01-04 15:30:00,48.33,48.35,48.29,48.34,1776545.0,40.3921,40.4088,40.3587,40.4005,1776545.0
2018-01-05 09:30:00,48.35,48.4,48.26,48.37,885213.0,40.4088,40.4506,40.3336,40.4256,885213.0
2018-01-05 10:00:00,48.37,48.43,48.36,48.36,668534.0,40.4256,40.4757,40.4172,40.4172,668534.0
2018-01-05 10:30:00,48.36,48.44,48.35,48.44,405125.0,40.4172,40.4841,40.4088,40.4841,405125.0
2018-01-05 11:00:00,48.44,48.52,48.43,48.49,644013.0,40.4841,40.5509,40.4757,40.5258,644013.0
2018-01-05 11:30:00,48.49,48.52,48.47,48.48,340065.0,40.5258,40.5509,40.5091,40.5175,340065.0
2018-01-05 12:00:00,48.48,48.54,48.48,48.5,203749.0,40.5175,40.5676,40.5175,40.5342,203749.0
2018-01-05 12:30:00,48.5,48.5,48.47,48.49,184630.0,40.5342,40.5342,40.5091,40.5258,184630.0
2018-01-05 13:00:00,48.49,48.52,48.47,48.51,203088.0,40.5258,40.5509,40.5091,40.5426,203088.0
2018-01-05 13:30:00,48.51,48.53,48.48,48.5,351199.0,40.5426,40.5593,40.5175,40.5342,351199.0
2018-01-05 14:00:00,48.49,48.5,48.45,48.48,318838.0,40.5258,40.5342,40.4924,40.5175,318838.0
2018-01-05 14:30:00,48.48,48.51,48.47,48.49,426661.0,40.5175,40.5426,40.5091,40.5258,426661.0
2018-01-05 15:00:00,48.48,48.53,48.48,48.5,813377.0,40.5175,40.5593,40.5175,40.5342,813377.0
2018-01-05 15:30:00,48.51,48.55,48.49,48.53,1722721.0,40.5426,40.576,40.5258,40.5593,1722721.0
2018-01-08 09:30:00,48.46,48.57,48.46,48.5,842566.0,40.5008,40.5927,40.5008,40.5342,842566.0
2018-01-08 10:00:00,48.5,48.58,48.49,48.55,910049.0,40.5342,40.6011,40.5258,40.576,910049.0
2018-01-08 10:30:00,48.55,48.63,48.55,48.63,820390.0,40.576,40.6429,40.576,40.6429,820390.0
2018-01-08 11:00:00,48.62,48.65,48.6,48.6,558664.0,40.6345,40.6596,40.6178,40.6178,558664.0
2018-01-08 11:30:00,48.6,48.62,48.56,48.57,303449.0,40.6178,40.6345,40.5843,40.5927,303449.0
2018-01-08 12:00:00,48.57,48.64,48.57,48.64,216992.0,40.5927,40.6512,40.5927,40.6512,216992.0
2018-01-08 12:30:00,48.64,48.68,48.62,48.68,215076.0,40.6512,40.6846,40.6345,40.6846,215076.0
2018-01-08 13:00:00,48.68,48.74,48.67,48.73,295711.0,40.6846,40.7348,40.6763,40.7264,295711.0
2018-01-08 13:30:00,48.74,48.76,48.72,48.73,378345.0,40.7348,40.7515,40.7181,40.7264,378345.0
2018-01-08 14:00:00,48.73,48.75,48.73,48.75,133536.0,40.7264,40.7431,40.7264,40.7431,133536.0
2018-01-08 14:30:00,48.75,48.76,48.73,48.75,203460.0,40.7431,40.7515,40.7264,40.7431,203460.0
2018-01-08 15:00:00,48.75,48.76,48.71,48.72,343673.0,40.7431,40.7515,40.7097,40.7181,343673.0
2018-01-08 15:30:00,48.73,48.77,48.7,48.71,1354018.0,40.7264,40.7599,40.7014,40.7097,1354018.0
2018-01-09 09:30:00,48.69,48.69,48.47,48.48,1855049.0,40.693,40.693,40.5091,40.5175,1855049.0
2018-01-09 10:00:00,48.48,48.62,48.47,48.6,736294.0,40.5175,40.6345,40.5091,40.6178,736294.0
2018-01-09 10:30:00,48.59,48.65,48.53,48.64,851081.0,40.6094,40.6596,40.5593,40.6512,851081.0
2018-01-09 11:00:00,48.64,48.66,48.59,48.6,419831.0,40.6512,40.6679,40.6094,40.6178,419831.0
2018-01-09 11:30:00,48.6,48.62,48.56,48.6,335354.0,40.6178,40.6345,40.5843,40.6178,335354.0
2018-01-09 12:00:00,48.61,48.63,48.58,48.6,175645.0,40.6261,40.6429,40.6011,40.6178,175645.0
2018-01-09 12:30:00,48.61,48.64,48.6,48.62,194979.0,40.6261,40.6512,40.6178,40.6345,194979.0
2018-01-09 13:00:00,48.62,48.67,48.61,48.66,1003304.0,40.6345,40.6763,40.6261,40.6679,1003304.0
2018-01-09 13:30:00,48.66,48.7,48.66,48.69,211617.0,40.6679,40.7014,40.6679,40.693,211617.0
2018-01-09 14:00:00,48.69,48.7,48.59,48.61,1403600.0,40.693,40.7014,40.6094,40.6261,1403600.0
2018-01-09 14:30:00,48.61,48.62,48.58,48.61,164055.0,40.6261,40.6345,40.6011,40.6261,164055.0
2018-01-09 15:00:00,48.61,48.64,48.59,48.6,229385.0,40.6261,40.6512,40.6094,40.6178,229385.0
2018-01-09 15:30:00,48.59,48.65,48.55,48.57,909427.0,40.6094,40.6596,40.576,40.5927,909427.0
2018-01-10 09:30:00,48.61,48.72,48.53,48.57,2373117.0,40.6261,40.7181,40.5593,40.5927,2373117.0
2018-01-10 10:00:00,48.56,48.67,48.51,48.61,1472399.0,40.5843,40.6763,40.5426,40.6261,1472399.0
2018-01-10 10:30:00,48.6,48.68,48.56,48.61,745053.0,40.6178,40.6846,40.5843,40.6261,745053.0
2018-01-10 11:00:00,48.61,48.68,48.59,48.6,496326.0,40.6261,40.6846,40.6094,40.6178,496326.0
2018-01-10 11:30:00,48.61,48.63,48.57,48.59,441755.0,40.6261,40.6429,40.5927,40.6094,441755.0
2018-01-10 12:00:00,48.58,48.66,48.56,48.63,206980.0,40.6011,40.6679,40.5843,40.6429,206980.0
2018-01-10 12:30:00,48.64,48.65,48.6,48.61,1295451.0,40.6512,40.6596,40.6178,40.6261,1295451.0
2018-01-10 13:00:00,48.61,48.68,48.6,48.66,622901.0,40.6261,40.6846,40.6178,40.6679,622901.0
2018-01-10 13:30:00,48.67,48.72,48.65,48.69,228756.0,40.6763,40.7181,40.6596,40.693,228756.0
2018-01-10 14:00:00,48.69,48.7,48.52,48.52,795540.0,40.693,40.7014,40.5509,40.5509,795540.0
2018-01-10 14:30:00,48.52,48.56,48.46,48.54,588107.0,40.5509,40.5843,40.5008,40.5676,588107.0
2018-01-10 15:00:00,48.54,48.58,48.5,48.54,1284973.0,40.5676,40.6011,40.5342,40.5676,1284973.0
2018-01-10 15:30:00,48.53,48.63,48.53,48.6,1251648.0,40.5593,40.6429,40.5593,40.6178,1251648.0
2018-01-11 09:30:00,48.59,48.66,48.57,48.66,1456377.0,40.6094,40.6679,40.5927,40.6679,1456377.0
2018-01-11 10:00:00,48.66,48.69,48.63,48.66,813272.0,40.6679,40.693,40.6429,40.6679,813272.0
2018-01-11 10:30:00,48.65,48.73,48.6,48.73,1065777.0,40.6596,40.7264,40.6178,40.7264,1065777.0
2018-01-11 11:00:00,48.73,48.76,48.67,48.67,544652.0,40.7264,40.7515,40.6763,40.6763,544652.0
2018-01-11 11:30:00,48.67,48.72,48.66,48.69,500115.0,40.6763,40.7181,40.6679,40.693,500115.0
2018-01-11 12:00:00,48.69,48.71,48.67,48.7,167497.0,40.693,40.7097,40.6763,40.7014,167497.0
2018-01-11 12:30:00,48.7,48.77,48.7,48.77,316095.0,40.7014,40.7599,40.7014,40.7599,316095.0
2018-01-11 13:00:00,48.77,48.8,48.75,48.8,210013.0,40.7599,40.7849,40.7431,40.7849,210013.0
2018-01-11 13:30:00,48.8,48.84,48.79,48.83,122212.0,40.7849,40.8184,40.7766,40.81,122212.0
2018-01-11 14:00:00,48.84,48.9,48.83,48.85,331447.0,40.8184,40.8685,40.81,40.8267,331447.0
2018-01-11 14:30:00,48.86,48.89,48.83,48.89,442528.0,40.8351,40.8601,40.81,40.8601,442528.0
2018-01-11 15:00:00,48.89,48.89,48.86,48.88,487745.0,40.8601,40.8601,40.8351,40.8518,487745.0
2018-01-11 15:30:00,48.88,48.94,48.85,48.94,1170981.0,40.8518,40.9019,40.8267,40.9019,1170981.0
2018-01-12 09:30:00,49.27,49.39,49.12,49.39,3096561.0,41.1777,41.278,41.0524,41.278,3096561.0
2018-01-12 10:00:00,49.4,49.45,49.35,49.41,1764387.0,41.2864,41.3282,41.2446,41.2947,1764387.0
2018-01-12 10:30:00,49.41,49.57,49.4,49.52,1583997.0,41.2947,41.4285,41.2864,41.3867,1583997.0
2018-01-12 11:00:00,49.52,49.62,49.49,49.59,977598.0,41.3867,41.4703,41.3616,41.4452,977598.0
2018-01-12 11:30:00,49.59,49.7,49.57,49.67,1566391.0,41.4452,41.5371,41.4285,41.512,1566391.0
2018-01-12 12:00:00,49.67,49.7,49.64,49.65,986893.0,41.512,41.5371,41.487,41.4953,986893.0
2018-01-12 12:30:00,49.65,49.67,49.63,49.67,211719.0,41.4953,41.512,41.4786,41.512,211719.0
2018-01-12 13:00:00,49.67,49.68,49.62,49.66,229173.0,41.512,41.5204,41.4703,41.5037,229173.0
2018-01-12 13:30:00,49.65,49.71,49.64,49.71,215661.0,41.4953,41.5455,41.487,41.5455,215661.0
2018-01-12 14:00:00,49.71,49.72,49.67,49.72,218606.0,41.5455,41.5538,41.512,41.5538,218606.0
2018-01-12 14:30:00,49.71,49.73,49.66,49.7,334408.0,41.5455,41.5622,41.5037,41.5371,334408.0
2018-01-12 15:00:00,49.7,49.73,49.64,49.71,487285.0,41.5371,41.5622,41.487,41.5455,487285.0
2018-01-12 15:30:00,49.7,49.81,49.67,49.8,2994495.0,41.5371,41.629,41.512,41.6207,2994495.0
2018-01-16 09:30:00,50.16,50.36,50.14,50.32,3052347.0,41.9216,42.0887,41.9048,42.0553,3052347.0
2018-01-16 10:00:00,50.32,50.33,50.25,50.29,1812032.0,42.0553,42.0636,41.9968,42.0302,1812032.0
2018-01-16 10:30:00,50.29,50.3,50.19,50.22,1906010.0,42.0302,42.0386,41.9466,41.9717,1906010.0
2018-01-16 11:00:00,50.22,50.24,50.12,50.23,822632.0,41.9717,41.9884,41.8881,41.9801,822632.0
2018-01-16 11:30:00,50.22,50.22,50.09,50.11,636960.0,41.9717,41.9717,41.8631,41.8798,636960.0
2018-01-16 12:00:00,50.12,50.17,50.1,50.11,620357.0,41.8881,41.9299,41.8714,41.8798,620357.0
2018-01-16 12:30:00,50.12,50.12,50.05,50.08,443423.0,41.8881,41.8881,41.8296,41.8547,443423.0
2018-01-16 13:00:00,50.08,50.1,50.03,50.08,333347.0,41.8547,41.8714,41.8129,41.8547,333347.0
2018-01-16 13:30:00,50.08,50.09,49.92,49.94,956585.0,41.8547,41.8631,41.721,41.7377,956585.0
2018-01-16 14:00:00,49.95,49.97,49.8,49.81,1159682.0,41.7461,41.7628,41.6207,41.629,1159682.0
2018-01-16 14:30:00,49.81,49.85,49.67,49.76,888222.0,41.629,41.6625,41.512,41.5873,888222.0
2018-01-16 15:00:00,49.77,49.86,49.76,49.85,898089.0,41.5956,41.6708,41.5873,41.6625,898089.0
2018-01-16 15:30:00,49.84,49.86,49.78,49.81,1193864.0,41.6541,41.6708,41.604,41.629,1193864.0
2018-01-17 09:30:00,50.35,50.46,50.33,50.4,1687698.0,42.0804,42.1723,42.0636,42.1221,1687698.0
2018-01-17 10:00:00,50.39,50.59,50.38,50.48,1374208.0,42.1138,42.2809,42.1054,42.189,1374208.0
2018-01-17 10:30:00,50.48,50.58,50.47,50.58,583410.0,42.189,42.2726,42.1806,42.2726,583410.0
2018-01-17 11:00:00,50.58,50.64,50.54,50.6,469049.0,42.2726,42.3227,42.2391,42.2893,469049.0
2018-01-17 11:30:00,50.6,50.68,50.59,50.64,599437.0,42.2893,42.3562,42.2809,42.3227,599437.0
2018-01-17 12:00:00,50.65,50.73,50.64,50.72,378008.0,42.3311,42.3979,42.3227,42.3896,378008.0
2018-01-17 12:30:00,50.72,50.8,50.71,50.79,430190.0,42.3896,42.4564,42.3812,42.4481,430190.0
2018-01-17 13:00:00,50.8,50.83,50.74,50.81,575668.0,42.4564,42.4815,42.4063,42.4648,575668.0
2018-01-17 13:30:00,50.81,50.84,50.73,50.74,2096034.0,42.4648,42.4899,42.3979,42.4063,2096034.0
2018-01-17 14:00:00,50.74,50.79,50.72,50.73,1246270.0,42.4063,42.4481,42.3896,42.3979,1246270.0
2018-01-17 14:30:00,50.74,50.76,50.7,50.71,775829.0,42.4063,42.423,42.3729,42.3812,775829.0
2018-01-17 15:00:00,50.71,50.76,50.68,50.71,819086.0,42.3812,42.423,42.3562,42.3812,819086.0
2018-01-17 15:30:00,50.71,50.75,50.67,50.71,2072608.0,42.3812,42.4147,42.3478,42.3812,2072608.0
2018-01-18 09:30:00,50.9,51.04,50.86,51.01,1808029.0,42.54,42.657,42.5066,42.632,1808029.0
2018-01-18 10:00:00,51.01,51.02,50.8,50.87,1347507.0,42.632,42.6403,42.4564,42.5149,1347507.0
2018-01-18 10:30:00,50.87,50.94,50.82,50.92,698348.0,42.5149,42.5734,42.4732,42.5567,698348.0
2018-01-18 11:00:00,50.92,51.03,50.89,50.92,627677.0,42.5567,42.6487,42.5317,42.5567,627677.0
2018-01-18 11:30:00,50.91,50.96,50.84,50.84,791783.0,42.5484,42.5902,42.4899,42.4899,791783.0
2018-01-18 12:00:00,50.85,50.97,50.83,50.97,472809.0,42.4982,42.5985,42.4815,42.5985,472809.0
2018-01-18 12:30:00,50.96,51.01,50.95,50.98,760542.0,42.5902,42.632,42.5818,42.6069,760542.0
2018-01-18 13:00:00,50.98,50.99,50.92,50.95,284778.0,42.6069,42.6152,42.5567,42.5818,284778.0
2018-01-18 13:30:00,50.95,51.07,50.94,51.06,744061.0,42.5818,42.6821,42.5734,42.6737,744061.0
2018-01-18 14:00:00,51.05,51.12,51.04,51.12,362507.0,42.6654,42.7239,42.657,42.7239,362507.0
2018-01-18 14:30:00,51.12,51.14,51.07,51.08,415049.0,42.7239,42.7406,42.6821,42.6905,415049.0
2018-01-18 15:00:00,51.07,51.09,51.0,51.01,352631.0,42.6821,42.6988,42.6236,42.632,352631.0
2018-01-18 15:30:00,51.01,51.09,50.96,51.08,2480238.0,42.632,42.6988,42.5902,42.6905,2480238.0
2018-01-19 09:30:00,51.52,51.58,51.47,51.54,1691720.0,43.0582,43.1083,43.0164,43.0749,1691720.0
2018-01-19 10:00:00,51.53,51.63,51.45,51.62,1703377.0,43.0665,43.1501,42.9997,43.1418,1703377.0
2018-01-19 10:30:00,51.62,51.63,51.53,51.57,767495.0,43.1418,43.1501,43.0665,43.1,767495.0
2018-01-19 11:00:00,51.57,51.66,51.52,51.65,913027.0,43.1,43.1752,43.0582,43.1668,913027.0
2018-01-19 11:30:00,51.65,51.69,51.63,51.67,1004964.0,43.1668,43.2003,43.1501,43.1836,1004964.0
2018-01-19 12:00:00,51.66,51.76,51.66,51.75,739508.0,43.1752,43.2588,43.1752,43.2504,739508.0
2018-01-19 12:30:00,51.75,51.79,51.73,51.76,499206.0,43.2504,43.2838,43.2337,43.2588,499206.0
2018-01-19 13:00:00,51.76,51.81,51.72,51.8,656050.0,43.2588,43.3006,43.2253,43.2922,656050.0
2018-01-19 13:30:00,51.8,51.81,51.74,51.79,397472.0,43.2922,43.3006,43.2421,43.2838,397472.0
2018-01-19 14:00:00,51.79,51.84,51.78,51.83,463242.0,43.2838,43.3256,43.2755,43.3173,463242.0
2018-01-19 14:30:00,51.83,51.86,51.82,51.83,640170.0,43.3173,43.3423,43.3089,43.3173,640170.0
2018-01-19 15:00:00,51.83,51.9,51.81,51.9,855166.0,43.3173,43.3758,43.3006,43.3758,855166.0
2018-01-19 15:30:00,51.9,51.93,51.81,51.91,3471091.0,43.3758,43.4008,43.3006,43.3841,3471091.0
2018-01-22 09:30:00,51.8,51.88,51.77,51.88,1623449.0,43.2922,43.3591,43.2671,43.3591,1623449.0
2018-01-22 10:00:00,51.88,52.0,51.87,51.98,982115.0,43.3591,43.4594,43.3507,43.4426,982115.0
2018-01-22 10:30:00,51.99,52.04,51.96,51.97,667835.0,43.451,43.4928,43.4259,43.4343,667835.0
2018-01-22 11:00:00,51.96,52.07,51.96,52.05,672647.0,43.4259,43.5179,43.4259,43.5011,672647.0
2018-01-22 11:30:00,52.06,52.12,52.03,52.09,845630.0,43.5095,43.5596,43.4844,43.5346,845630.0
2018-01-22 12:00:00,52.09,52.12,52.04,52.1,724491.0,43.5346,43.5596,43.4928,43.5429,724491.0
2018-01-22 12:30:00,52.1,52.13,52.07,52.1,613166.0,43.5429,43.568,43.5179,43.5429,613166.0
2018-01-22 13:00:00,52.1,52.11,52.02,52.03,618425.0,43.5429,43.5513,43.4761,43.4844,618425.0
2018-01-22 13:30:00,52.04,52.1,52.02,52.09,549166.0,43.4928,43.5429,43.4761,43.5346,549166.0
2018-01-22 14:00:00,52.09,52.1,52.0,52.04,530439.0,43.5346,43.5429,43.4594,43.4928,530439.0
2018-01-22 14:30:00,52.04,52.09,52.03,52.07,202258.0,43.4928,43.5346,43.4844,43.5179,202258.0
2018-01-22 15:00:00,52.07,52.13,52.07,52.12,377694.0,43.5179,43.568,43.5179,43.5596,377694.0
2018-01-22 15:30:00,52.12,52.21,52.08,52.2,2714347.0,43.5596,43.6349,43.5262,43.6265,2714347.0
2018-01-23 09:30:00,52.77,52.8,52.64,52.67,3320661.0,44.1029,44.128,43.9942,44.0193,3320661.0
2018-01-23 10:00:00,52.67,52.82,52.65,52.8,1414098.0,44.0193,44.1447,44.0026,44.128,1414098.0
2018-01-23 10:30:00,52.8,52.99,52.78,52.97,1592332.0,44.128,44.2868,44.1112,44.27,1592332.0
2018-01-23 11:00:00,52.98,52.98,52.9,52.98,1470086.0,44.2784,44.2784,44.2115,44.2784,1470086.0
2018-01-23 11:30:00,52.98,53.01,52.92,52.94,1170290.0,44.2784,44.3035,44.2282,44.245,1170290.0
2018-01-23 12:00:00,52.94,52.98,52.86,52.88,591313.0,44.245,44.2784,44.1781,44.1948,591313.0
2018-01-23 12:30:00,52.88,52.93,52.85,52.93,1063545.0,44.1948,44.2366,44.1697,44.2366,1063545.0
2018-01-23 13:00:00,52.93,52.97,52.91,52.95,878675.0,44.2366,44.27,44.2199,44.2533,878675.0
2018-01-23 13:30:00,52.95,53.02,52.94,52.97,694723.0,44.2533,44.3118,44.245,44.27,694723.0
2018-01-23 14:00:00,52.98,52.98,52.87,52.91,863340.0,44.2784,44.2784,44.1865,44.2199,863340.0
2018-01-23 14:30:00,52.91,52.99,52.88,52.96,939635.0,44.2199,44.2868,44.1948,44.2617,939635.0
2018-01-23 15:00:00,52.97,52.97,52.88,52.95,658262.0,44.27,44.27,44.1948,44.2533,658262.0
2018-01-23 15:30:00,52.96,53.04,52.95,53.03,2278428.0,44.2617,44.3285,44.2533,44.3202,2278428.0
2018-01-24 09:30:00,53.41,53.55,53.37,53.54,2763768.0,44.6378,44.7548,44.6043,44.7464,2763768.0
2018-01-24 10:00:00,53.54,53.67,53.53,53.63,1910010.0,44.7464,44.8551,44.7381,44.8216,1910010.0
2018-01-24 10:30:00,53.63,53.69,53.57,53.58,1169509.0,44.8216,44.8718,44.7715,44.7798,1169509.0
2018-01-24 11:00:00,53.58,53.61,53.39,53.4,1825444.0,44.7798,44.8049,44.6211,44.6294,1825444.0
2018-01-24 11:30:00,53.39,53.39,53.16,53.2,2399918.0,44.6211,44.6211,44.4288,44.4623,2399918.0
2018-01-24 12:00:00,53.2,53.34,53.12,53.26,1000070.0,44.4623,44.5793,44.3954,44.5124,1000070.0
2018-01-24 12:30:00,53.26,53.28,53.15,53.23,474406.0,44.5124,44.5291,44.4205,44.4873,474406.0
2018-01-24 13:00:00,53.23,53.24,53.07,53.17,1506078.0,44.4873,44.4957,44.3536,44.4372,1506078.0
2018-01-24 13:30:00,53.17,53.36,53.15,53.32,1522364.0,44.4372,44.596,44.4205,44.5626,1522364.0
2018-01-24 14:00:00,53.31,53.41,53.27,53.4,800189.0,44.5542,44.6378,44.5208,44.6294,800189.0
2018-01-24 14:30:00,53.4,53.46,53.33,53.39,705805.0,44.6294,44.6796,44.5709,44.6211,705805.0
2018-01-24 15:00:00,53.38,53.39,53.33,53.36,805490.0,44.6127,44.6211,44.5709,44.596,805490.0
2018-01-24 15:30:00,53.37,53.4,53.33,53.35,1996298.0,44.6043,44.6294,44.5709,44.5876,1996298.0
2018-01-25 09:30:00,52.62,52.65,52.32,52.37,2408188.0,43.9775,44.0026,43.7268,43.7686,2408188.0
2018-01-25 10:00:00,52.38,52.47,52.33,52.41,2677451.0,43.7769,43.8522,43.7352,43.802,2677451.0
2018-01-25 10:30:00,52.42,52.53,52.4,52.52,1202309.0,43.8104,43.9023,43.7937,43.8939,1202309.0
2018-01-25 11:00:00,52.52,52.74,52.51,52.72,991440.0,43.8939,44.0778,43.8856,44.0611,991440.0
2018-01-25 11:30:00,52.73,52.84,52.71,52.84,1293605.0,44.0695,44.1614,44.0527,44.1614,1293605.0
2018-01-25 12:00:00,52.83,52.94,52.83,52.9,769672.0,44.153,44.245,44.153,44.2115,769672.0
2018-01-25 12:30:00,52.9,52.96,52.89,52.9,573104.0,44.2115,44.2617,44.2032,44.2115,573104.0
2018-01-25 13:00:00,52.9,52.98,52.86,52.92,581962.0,44.2115,44.2784,44.1781,44.2282,581962.0
2018-01-25 13:30:00,52.92,52.95,52.85,52.91,826810.0,44.2282,44.2533,44.1697,44.2199,826810.0
2018-01-25 14:00:00,52.92,52.93,52.72,52.76,1013628.0,44.2282,44.2366,44.0611,44.0945,1013628.0
2018-01-25 14:30:00,52.76,52.77,52.58,52.63,1047692.0,44.0945,44.1029,43.9441,43.9859,1047692.0
2018-01-25 15:00:00,52.64,52.71,52.57,52.68,1196893.0,43.9942,44.0527,43.9357,44.0277,1196893.0
2018-01-25 15:30:00,52.68,52.7,52.62,52.63,1969432.0,44.0277,44.0444,43.9775,43.9859,1969432.0
2018-01-26 09:30:00,53.7,53.74,53.58,53.73,4787883.0,44.8801,44.9136,44.7798,44.9052,4787883.0
2018-01-26 10:00:00,53.73,53.79,53.64,53.67,1499956.0,44.9052,44.9554,44.83,44.8551,1499956.0
2018-01-26 10:30:00,53.68,53.84,53.67,53.77,1332059.0,44.8634,44.9971,44.8551,44.9386,1332059.0
2018-01-26 11:00:00,53.77,53.84,53.75,53.83,922505.0,44.9386,44.9971,44.9219,44.9888,922505.0
2018-01-26 11:30:00,53.84,53.88,53.8,53.82,925395.0,44.9971,45.0306,44.9637,44.9804,925395.0
2018-01-26 12:00:00,53.82,53.82,53.76,53.78,993234.0,44.9804,44.9804,44.9303,44.947,993234.0
2018-01-26 12:30:00,53.78,53.83,53.76,53.8,536959.0,44.947,44.9888,44.9303,44.9637,536959.0
2018-01-26 13:00:00,53.81,53.87,53.8,53.86,552498.0,44.9721,45.0222,44.9637,45.0139,552498.0
2018-01-26 13:30:00,53.85,53.89,53.82,53.89,376781.0,45.0055,45.0389,44.9804,45.0389,376781.0
2018-01-26 14:00:00,53.88,53.9,53.82,53.82,714743.0,45.0306,45.0473,44.9804,44.9804,714743.0
2018-01-26 14:30:00,53.81,53.86,53.79,53.85,606284.0,44.9721,45.0139,44.9554,45.0055,606284.0
2018-01-26 15:00:00,53.85,53.9,53.83,53.86,1044545.0,45.0055,45.0473,44.9888,45.0139,1044545.0
2018-01-26 15:30:00,53.86,53.99,53.85,53.99,3479095.0,45.0139,45.1225,45.0055,45.1225,3479095.0
2018-01-29 09:30:00,52.93,53.05,52.82,53.02,3480634.0,44.2366,44.3369,44.1447,44.3118,3480634.0
2018-01-29 10:00:00,53.02,53.03,52.91,53.02,2276138.0,44.3118,44.3202,44.2199,44.3118,2276138.0
2018-01-29 10:30:00,53.02,53.03,52.84,52.95,1262905.0,44.3118,44.3202,44.1614,44.2533,1262905.0
2018-01-29 11:00:00,52.95,53.05,52.88,53.05,1160100.0,44.2533,44.3369,44.1948,44.3369,1160100.0
2018-01-29 11:30:00,53.05,53.06,52.99,53.01,870527.0,44.3369,44.3453,44.2868,44.3035,870527.0
2018-01-29 12:00:00,53.01,53.08,52.97,53.04,460170.0,44.3035,44.362,44.27,44.3285,460170.0
2018-01-29 12:30:00,53.04,53.05,52.96,53.01,586798.0,44.3285,44.3369,44.2617,44.3035,586798.0
2018-01-29 13:00:00,53.02,53.03,52.93,52.95,544797.0,44.3118,44.3202,44.2366,44.2533,544797.0
2018-01-29 13:30:00,52.96,52.96,52.91,52.94,379950.0,44.2617,44.2617,44.2199,44.245,379950.0
2018-01-29 14:00:00,52.94,53.0,52.93,52.95,376775.0,44.245,44.2951,44.2366,44.2533,376775.0
2018-01-29 14:30:00,52.95,52.98,52.9,52.98,684596.0,44.2533,44.2784,44.2115,44.2784,684596.0
2018-01-29 15:00:00,52.98,53.0,52.9,52.91,1019769.0,44.2784,44.2951,44.2115,44.2199,1019769.0
2018-01-29 15:30:00,52.91,52.95,52.77,52.83,3659343.0,44.2199,44.2533,44.1029,44.153,3659343.0
2018-01-30 09:30:00,52.22,52.35,52.05,52.06,3780622.0,43.6432,43.7519,43.5011,43.5095,3780622.0
2018-01-30 10:00:00,52.06,52.1,51.83,51.94,2665969.0,43.5095,43.5429,43.3173,43.4092,2665969.0
2018-01-30 10:30:00,51.95,51.99,51.82,51.93,1999587.0,43.4176,43.451,43.3089,43.4008,1999587.0
2018-01-30 11:00:00,51.93,52.05,51.85,51.96,2127365.0,43.4008,43.5011,43.334,43.4259,2127365.0
2018-01-30 11:30:00,51.96,52.07,51.93,51.97,933259.0,43.4259,43.5179,43.4008,43.4343,933259.0
2018-01-30 12:00:00,51.97,52.12,51.95,52.0,910644.0,43.4343,43.5596,43.4176,43.4594,910644.0
2018-01-30 12:30:00,52.0,52.03,51.87,51.92,1003587.0,43.4594,43.4844,43.3507,43.3925,1003587.0
2018-01-30 13:00:00,51.91,51.97,51.8,51.92,873956.0,43.3841,43.4343,43.2922,43.3925,873956.0
2018-01-30 13:30:00,51.93,52.06,51.9,52.05,614132.0,43.4008,43.5095,43.3758,43.5011,614132.0
2018-01-30 14:00:00,52.05,52.1,52.0,52.03,476789.0,43.5011,43.5429,43.4594,43.4844,476789.0
2018-01-30 14:30:00,52.03,52.03,51.95,51.98,405160.0,43.4844,43.4844,43.4176,43.4426,405160.0
2018-01-30 15:00:00,51.98,52.09,51.97,52.06,617021.0,43.4426,43.5346,43.4343,43.5095,617021.0
2018-01-30 15:30:00,52.05,52.13,51.98,51.98,2019774.0,43.5011,43.568,43.4426,43.4426,2019774.0
2018-01-31 09:30:00,52.94,53.02,52.85,52.9,2081745.0,44.245,44.3118,44.1697,44.2115,2081745.0
2018-01-31 10:00:00,52.89,52.93,52.79,52.86,1413292.0,44.2032,44.2366,44.1196,44.1781,1413292.0
2018-01-31 10:30:00,52.86,52.9,52.65,52.71,1274545.0,44.1781,44.2115,44.0026,44.0527,1274545.0
2018-01-31 11:00:00,52.71,52.72,52.62,52.63,1504466.0,44.0527,44.0611,43.9775,43.9859,1504466.0
2018-01-31 11:30:00,52.62,52.69,52.56,52.59,580441.0,43.9775,44.036,43.9274,43.9524,580441.0
2018-01-31 12:00:00,52.6,52.64,52.55,52.6,258673.0,43.9608,43.9942,43.919,43.9608,258673.0
2018-01-31 12:30:00,52.59,52.62,52.51,52.54,585168.0,43.9524,43.9775,43.8856,43.9107,585168.0
2018-01-31 13:00:00,52.53,52.59,52.51,52.58,794440.0,43.9023,43.9524,43.8856,43.9441,794440.0
2018-01-31 13:30:00,52.58,52.62,52.52,52.6,289824.0,43.9441,43.9775,43.8939,43.9608,289824.0
2018-01-31 14:00:00,52.58,52.75,52.33,52.43,1673481.0,43.9441,44.0862,43.7352,43.8187,1673481.0
2018-01-31 14:30:00,52.42,52.46,52.26,52.4,1081187.0,43.8104,43.8438,43.6766,43.7937,1081187.0
2018-01-31 15:00:00,52.4,52.52,52.35,52.5,1099236.0,43.7937,43.8939,43.7519,43.8772,1099236.0
2018-01-31 15:30:00,52.5,52.72,52.47,52.66,4048669.0,43.8772,44.0611,43.8522,44.011,4048669.0
2018-02-01 09:30:00,52.05,52.25,51.94,52.21,2540834.0,43.5011,43.6683,43.4092,43.6349,2540834.0
2018-02-01 10:00:00,52.2,52.28,52.11,52.11,1321438.0,43.6265,43.6934,43.5513,43.5513,1321438.0
2018-02-01 10:30:00,52.11,52.21,52.07,52.12,991850.0,43.5513,43.6349,43.5179,43.5596,991850.0
2018-02-01 11:00:00,52.12,52.16,51.92,51.92,1531011.0,43.5596,43.5931,43.3925,43.3925,1531011.0
2018-02-01 11:30:00,51.93,52.27,51.91,52.26,1537009.0,43.4008,43.685,43.3841,43.6766,1537009.0
2018-02-01 12:00:00,52.26,52.32,52.23,52.25,869477.0,43.6766,43.7268,43.6516,43.6683,869477.0
2018-02-01 12:30:00,52.26,52.3,52.2,52.21,518326.0,43.6766,43.7101,43.6265,43.6349,518326.0
2018-02-01 13:00:00,52.2,52.32,52.2,52.26,431684.0,43.6265,43.7268,43.6265,43.6766,431684.0
2018-02-01 13:30:00,52.26,52.26,52.05,52.08,650833.0,43.6766,43.6766,43.5011,43.5262,650833.0
2018-02-01 14:00:00,52.07,52.09,51.78,51.96,2087970.0,43.5179,43.5346,43.2755,43.4259,2087970.0
2018-02-01 14:30:00,51.96,52.07,51.93,52.06,575808.0,43.4259,43.5179,43.4008,43.5095,575808.0
2018-02-01 15:00:00,52.05,52.09,51.93,51.93,412738.0,43.5011,43.5346,43.4008,43.4008,412738.0
2018-02-01 15:30:00,51.93,51.98,51.81,51.9,3623670.0,43.4008,43.4426,43.3006,43.3758,3623670.0
2018-02-02 09:30:00,52.03,52.07,51.67,51.7,2831452.0,43.4844,43.5179,43.1836,43.2086,2831452.0
2018-02-02 10:00:00,51.7,51.71,51.46,51.68,5414033.0,43.2086,43.217,43.008,43.1919,5414033.0
2018-02-02 10:30:00,51.68,51.74,51.57,51.71,2496387.0,43.1919,43.2421,43.1,43.217,2496387.0
2018-02-02 11:00:00,51.71,51.8,51.56,51.58,1542566.0,43.217,43.2922,43.0916,43.1083,1542566.0
2018-02-02 11:30:00,51.58,51.63,51.4,51.4,2756033.0,43.1083,43.1501,42.9579,42.9579,2756033.0
2018-02-02 12:00:00,51.4,51.57,51.35,51.57,1251817.0,42.9579,43.1,42.9161,43.1,1251817.0
2018-02-02 12:30:00,51.57,51.57,51.42,51.44,878003.0,43.1,43.1,42.9746,42.9913,878003.0
2018-02-02 13:00:00,51.43,51.51,51.37,51.42,972608.0,42.983,43.0498,42.9328,42.9746,972608.0
2018-02-02 13:30:00,51.42,51.5,51.33,51.37,634942.0,42.9746,43.0415,42.8994,42.9328,634942.0
2018-02-02 14:00:00,51.38,51.38,51.14,51.17,1248454.0,42.9412,42.9412,42.7406,42.7657,1248454.0
2018-02-02 14:30:00,51.16,51.37,51.16,51.18,1842945.0,42.7573,42.9328,42.7573,42.774,1842945.0
2018-02-02 15:00:00,51.18,51.33,51.08,51.22,1881071.0,42.774,42.8994,42.6905,42.8075,1881071.0
2018-02-02 15:30:00,51.22,51.32,51.03,51.07,4149298.0,42.8075,42.891,42.6487,42.6821,4149298.0
2018-02-05 09:30:00,51.66,51.74,51.45,51.57,5326623.0,43.1752,43.2421,42.9997,43.1,5326623.0
2018-02-05 10:00:00,51.57,52.01,51.46,51.96,3646033.0,43.1,43.4677,43.008,43.4259,3646033.0
2018-02-05 10:30:00,51.96,51.96,51.75,51.79,2956307.0,43.4259,43.4259,43.2504,43.2838,2956307.0
2018-02-05 11:00:00,51.8,51.88,51.68,51.72,1800411.0,43.2922,43.3591,43.1919,43.2253,1800411.0
2018-02-05 11:30:00,51.72,51.72,51.58,51.67,1224927.0,43.2253,43.2253,43.1083,43.1836,1224927.0
2018-02-05 12:00:00,51.67,51.7,51.39,51.42,1479072.0,43.1836,43.2086,42.9495,42.9746,1479072.0
2018-02-05 12:30:00,51.42,51.66,51.33,51.56,6804440.0,42.9746,43.1752,42.8994,43.0916,6804440.0
2018-02-05 13:00:00,51.56,51.56,51.23,51.29,3092244.0,43.0916,43.0916,42.8158,42.866,3092244.0
2018-02-05 13:30:00,51.3,51.52,51.21,51.5,1887586.0,42.8743,43.0582,42.7991,43.0415,1887586.0
2018-02-05 14:00:00,51.5,51.5,51.08,51.12,2077796.0,43.0415,43.0415,42.6905,42.7239,2077796.0
2018-02-05 14:30:00,51.11,51.11,50.65,50.72,5127302.0,42.7155,42.7155,42.3311,42.3896,5127302.0
2018-02-05 15:00:00,50.69,50.72,49.63,50.62,7776639.0,42.3645,42.3896,41.4786,42.306,7776639.0
2018-02-05 15:30:00,50.61,50.67,49.76,49.88,9857157.0,42.2977,42.3478,41.5873,41.6875,9857157.0
2018-02-06 09:30:00,48.86,50.18,48.8,49.93,14191406.0,40.8351,41.9383,40.7849,41.7293,14191406.0
2018-02-06 10:00:00,49.93,50.29,49.56,49.71,10143511.0,41.7293,42.0302,41.4201,41.5455,10143511.0
2018-02-06 10:30:00,49.72,50.01,49.43,49.9,5903276.0,41.5538,41.7962,41.3115,41.7043,5903276.0
2018-02-06 11:00:00,49.91,49.91,49.56,49.84,5046701.0,41.7126,41.7126,41.4201,41.6541,5046701.0
2018-02-06 11:30:00,49.83,50.06,49.69,49.93,3807770.0,41.6458,41.838,41.5288,41.7293,3807770.0
2018-02-06 12:00:00,49.93,50.63,49.93,50.61,3464571.0,41.7293,42.3144,41.7293,42.2977,3464571.0
2018-02-06 12:30:00,50.61,50.84,50.46,50.61,3653414.0,42.2977,42.4899,42.1723,42.2977,3653414.0
2018-02-06 13:00:00,50.61,50.61,50.23,50.55,2953632.0,42.2977,42.2977,41.9801,42.2475,2953632.0
2018-02-06 13:30:00,50.54,50.55,50.25,50.29,2454566.0,42.2391,42.2475,41.9968,42.0302,2454566.0
2018-02-06 14:00:00,50.3,50.48,50.24,50.44,2870465.0,42.0386,42.189,41.9884,42.1556,2870465.0
2018-02-06 14:30:00,50.44,51.22,50.4,51.19,5444327.0,42.1556,42.8075,42.1221,42.7824,5444327.0
2018-02-06 15:00:00,51.18,51.4,50.86,51.13,4374475.0,42.774,42.9579,42.5066,42.7322,4374475.0
2018-02-06 15:30:00,51.13,51.41,50.7,50.76,7169982.0,42.7322,42.9663,42.3729,42.423,7169982.0
2018-02-07 09:30:00,48.6,49.13,48.52,48.93,8555538.0,40.6178,41.0607,40.5509,40.8936,8555538.0
2018-02-07 10:00:00,48.92,49.24,48.84,49.05,3605095.0,40.8852,41.1527,40.8184,40.9939,3605095.0
2018-02-07 10:30:00,49.06,49.1,48.9,49.07,2385429.0,41.0022,41.0357,40.8685,41.0106,2385429.0
2018-02-07 11:00:00,49.08,49.28,49.05,49.15,2196413.0,41.0189,41.1861,40.9939,41.0774,2196413.0
2018-02-07 11:30:00,49.14,49.2,49.02,49.12,2252165.0,41.0691,41.1192,40.9688,41.0524,2252165.0
2018-02-07 12:00:00,49.12,49.14,49.03,49.12,548563.0,41.0524,41.0691,40.9772,41.0524,548563.0
2018-02-07 12:30:00,49.12,49.13,48.42,48.53,2986717.0,41.0524,41.0607,40.4673,40.5593,2986717.0
2018-02-07 13:00:00,48.53,48.62,48.24,48.3,4453342.0,40.5593,40.6345,40.3169,40.3671,4453342.0
2018-02-07 13:30:00,48.3,48.59,48.19,48.32,5033016.0,40.3671,40.6094,40.2751,40.3838,5033016.0
2018-02-07 14:00:00,48.31,48.41,48.07,48.4,2678131.0,40.3754,40.459,40.1748,40.4506,2678131.0
2018-02-07 14:30:00,48.4,48.42,48.08,48.27,1116670.0,40.4506,40.4673,40.1832,40.342,1116670.0
2018-02-07 15:00:00,48.26,48.6,48.25,48.53,2328993.0,40.3336,40.6178,40.3253,40.5593,2328993.0
2018-02-07 15:30:00,48.54,48.64,48.02,48.11,6767652.0,40.5676,40.6512,40.133,40.2083,6767652.0
2018-02-08 09:30:00,47.99,48.0,47.45,47.48,6807457.0,40.108,40.1163,39.6567,39.6817,6807457.0
2018-02-08 10:00:00,47.49,47.62,47.37,47.43,4409210.0,39.6901,39.7987,39.5898,39.6399,4409210.0
2018-02-08 10:30:00,47.43,47.47,47.07,47.13,4426023.0,39.6399,39.6734,39.3391,39.3892,4426023.0
2018-02-08 11:00:00,47.13,47.3,46.85,46.87,4051030.0,39.3892,39.5313,39.1552,39.1719,4051030.0
2018-02-08 11:30:00,46.87,47.23,46.86,47.04,3278911.0,39.1719,39.4728,39.1636,39.314,3278911.0
2018-02-08 12:00:00,47.05,47.13,46.64,46.69,2480031.0,39.3224,39.3892,38.9797,39.0215,2480031.0
2018-02-08 12:30:00,46.69,46.9,46.52,46.63,3610554.0,39.0215,39.197,38.8794,38.9713,3610554.0
2018-02-08 13:00:00,46.63,46.89,46.5,46.63,2025464.0,38.9713,39.1886,38.8627,38.9713,2025464.0
2018-02-08 13:30:00,46.62,47.09,46.61,46.99,1678800.0,38.963,39.3558,38.9546,39.2722,1678800.0
2018-02-08 14:00:00,46.98,47.11,46.81,46.87,1484436.0,39.2639,39.3725,39.1218,39.1719,1484436.0
2018-02-08 14:30:00,46.87,46.87,46.54,46.63,1934319.0,39.1719,39.1719,38.8961,38.9713,1934319.0
2018-02-08 15:00:00,46.64,46.74,46.43,46.65,3339997.0,38.9797,39.0633,38.8042,38.9881,3339997.0
2018-02-08 15:30:00,46.64,46.71,46.06,46.06,8383362.0,38.9797,39.0382,38.495,38.495,8383362.0
2018-02-09 09:30:00,45.92,46.44,45.73,46.19,6834848.0,38.378,38.8125,38.2192,38.6036,6834848.0
2018-02-09 10:00:00,46.19,46.2,45.77,45.92,2888330.0,38.6036,38.612,38.2526,38.378,2888330.0
2018-02-09 10:30:00,45.92,45.97,45.34,45.63,5066528.0,38.378,38.4197,37.8932,38.1356,5066528.0
2018-02-09 11:00:00,45.64,45.72,45.27,45.43,2497065.0,38.1439,38.2108,37.8347,37.9684,2497065.0
2018-02-09 11:30:00,45.42,45.62,45.22,45.25,1929027.0,37.9601,38.1272,37.7929,37.818,1929027.0
2018-02-09 12:00:00,45.25,45.29,44.9,44.92,3296523.0,37.818,37.8514,37.5255,37.5422,3296523.0
2018-02-09 12:30:00,44.92,45.14,44.64,45.11,3566671.0,37.5422,37.7261,37.3082,37.701,3566671.0
2018-02-09 13:00:00,45.1,45.1,44.68,44.78,3769372.0,37.6926,37.6926,37.3416,37.4252,3769372.0
2018-02-09 13:30:00,44.78,45.32,44.59,45.16,3098600.0,37.4252,37.8765,37.2664,37.7428,3098600.0
2018-02-09 14:00:00,45.16,45.94,45.14,45.55,3624131.0,37.7428,38.3947,37.7261,38.0687,3624131.0
2018-02-09 14:30:00,45.56,45.82,45.42,45.65,1981252.0,38.0771,38.2944,37.9601,38.1523,1981252.0
2018-02-09 15:00:00,45.65,45.95,45.4,45.88,2272165.0,38.1523,38.403,37.9434,38.3445,2272165.0
2018-02-09 15:30:00,45.88,46.48,45.84,46.12,5803960.0,38.3445,38.846,38.3111,38.5451,5803960.0
2018-02-12 09:30:00,46.37,46.77,46.33,46.36,6324197.0,38.754,39.0883,38.7206,38.7457,6324197.0
2018-02-12 10:00:00,46.36,46.53,46.06,46.21,3683868.0,38.7457,38.8878,38.495,38.6203,3683868.0
2018-02-12 10:30:00,46.21,46.35,46.0,46.26,2544172.0,38.6203,38.7373,38.4448,38.6621,2544172.0
2018-02-12 11:00:00,46.25,46.38,46.1,46.25,1987285.0,38.6538,38.7624,38.5284,38.6538,1987285.0
2018-02-12 11:30:00,46.25,46.49,46.16,46.48,1366067.0,38.6538,38.8543,38.5785,38.846,1366067.0
2018-02-12 12:00:00,46.49,46.68,46.41,46.66,1075340.0,38.8543,39.0131,38.7875,38.9964,1075340.0
2018-02-12 12:30:00,46.65,46.75,46.58,46.71,806218.0,38.9881,39.0716,38.9296,39.0382,806218.0
2018-02-12 13:00:00,46.72,46.86,46.72,46.85,1733272.0,39.0466,39.1636,39.0466,39.1552,1733272.0
2018-02-12 13:30:00,46.86,47.0,46.82,46.97,801397.0,39.1636,39.2806,39.1301,39.2555,801397.0
2018-02-12 14:00:00,46.97,46.99,46.82,46.92,807143.0,39.2555,39.2722,39.1301,39.2137,807143.0
2018-02-12 14:30:00,46.92,47.02,46.77,46.83,1294256.0,39.2137,39.2973,39.0883,39.1385,1294256.0
2018-02-12 15:00:00,46.83,47.04,46.81,46.94,1245572.0,39.1385,39.314,39.1218,39.2304,1245572.0
2018-02-12 15:30:00,46.94,46.99,46.61,46.72,3472344.0,39.2304,39.2722,38.9546,39.0466,3472344.0
2018-02-13 09:30:00,46.27,46.45,46.16,46.41,4062275.0,38.6705,38.8209,38.5785,38.7875,4062275.0
2018-02-13 10:00:00,46.4,46.62,46.36,46.5,2347067.0,38.7791,38.963,38.7457,38.8627,2347067.0
2018-02-13 10:30:00,46.5,46.65,46.4,46.58,1557146.0,38.8627,38.9881,38.7791,38.9296,1557146.0
2018-02-13 11:00:00,46.58,46.6,46.4,46.43,1753310.0,38.9296,38.9463,38.7791,38.8042,1753310.0
2018-02-13 11:30:00,46.43,46.55,46.39,46.52,1055423.0,38.8042,38.9045,38.7708,38.8794,1055423.0
2018-02-13 12:00:00,46.52,46.57,46.44,46.45,420613.0,38.8794,38.9212,38.8125,38.8209,420613.0
2018-02-13 12:30:00,46.45,46.51,46.38,46.41,570169.0,38.8209,38.871,38.7624,38.7875,570169.0
2018-02-13 13:00:00,46.41,46.62,46.4,46.55,517122.0,38.7875,38.963,38.7791,38.9045,517122.0
2018-02-13 13:30:00,46.55,46.65,46.53,46.56,512378.0,38.9045,38.9881,38.8878,38.9128,512378.0
2018-02-13 14:00:00,46.57,46.74,46.55,46.66,1214689.0,38.9212,39.0633,38.9045,38.9964,1214689.0
2018-02-13 14:30:00,46.66,46.78,46.6,46.77,720497.0,38.9964,39.0967,38.9463,39.0883,720497.0
2018-02-13 15:00:00,46.77,46.77,46.65,46.71,569474.0,39.0883,39.0883,38.9881,39.0382,569474.0
2018-02-13 15:30:00,46.71,46.82,46.66,46.69,2201336.0,39.0382,39.1301,38.9964,39.0215,2201336.0
2018-02-14 09:30:00,46.75,47.21,46.75,46.97,3892073.0,39.0716,39.4561,39.0716,39.2555,3892073.0
2018-02-14 10:00:00,46.97,47.57,46.91,47.46,3326228.0,39.2555,39.7569,39.2054,39.665,3326228.0
2018-02-14 10:30:00,47.46,47.57,47.33,47.43,2172867.0,39.665,39.7569,39.5564,39.6399,2172867.0
2018-02-14 11:00:00,47.43,47.6,47.32,47.58,2573674.0,39.6399,39.782,39.548,39.7653,2573674.0
2018-02-14 11:30:00,47.58,47.69,47.34,47.38,2855269.0,39.7653,39.8572,39.5647,39.5982,2855269.0
2018-02-14 12:00:00,47.39,47.61,47.39,47.58,932326.0,39.6065,39.7904,39.6065,39.7653,932326.0
2018-02-14 12:30:00,47.57,47.79,47.57,47.77,779121.0,39.7569,39.9408,39.7569,39.9241,779121.0
2018-02-14 13:00:00,47.77,48.01,47.76,47.92,1415665.0,39.9241,40.1247,39.9157,40.0495,1415665.0
2018-02-14 13:30:00,47.93,48.08,47.92,48.02,883038.0,40.0578,40.1832,40.0495,40.133,883038.0
2018-02-14 14:00:00,48.02,48.14,47.88,47.89,1431673.0,40.133,40.2333,40.016,40.0244,1431673.0
2018-02-14 14:30:00,47.88,48.08,47.85,48.02,576819.0,40.016,40.1832,39.991,40.133,576819.0
2018-02-14 15:00:00,48.02,48.15,47.99,48.03,1530595.0,40.133,40.2417,40.108,40.1414,1530595.0
2018-02-14 15:30:00,48.02,48.13,47.92,48.09,5346758.0,40.133,40.225,40.0495,40.1915,5346758.0
2018-02-15 09:30:00,49.14,49.66,48.87,49.66,4791679.0,41.0691,41.5037,40.8434,41.5037,4791679.0
2018-02-15 10:00:00,49.66,49.67,49.08,49.35,3241600.0,41.5037,41.512,41.0189,41.2446,3241600.0
2018-02-15 10:30:00,49.35,49.39,48.74,48.75,3048585.0,41.2446,41.278,40.7348,40.7431,3048585.0
2018-02-15 11:00:00,48.74,49.09,48.63,49.09,2148956.0,40.7348,41.0273,40.6429,41.0273,2148956.0
2018-02-15 11:30:00,49.08,49.21,48.94,49.07,1209029.0,41.0189,41.1276,40.9019,41.0106,1209029.0
2018-02-15 12:00:00,49.07,49.14,48.84,48.86,934414.0,41.0106,41.0691,40.8184,40.8351,934414.0
2018-02-15 12:30:00,48.86,49.03,48.85,48.97,610220.0,40.8351,40.9772,40.8267,40.927,610220.0
2018-02-15 13:00:00,48.97,49.24,48.97,49.05,1491086.0,40.927,41.1527,40.927,40.9939,1491086.0
2018-02-15 13:30:00,49.05,49.15,48.97,49.07,998027.0,40.9939,41.0774,40.927,41.0106,998027.0
2018-02-15 14:00:00,49.07,49.22,49.06,49.15,780299.0,41.0106,41.1359,41.0022,41.0774,780299.0
2018-02-15 14:30:00,49.15,49.17,49.05,49.08,919986.0,41.0774,41.0942,40.9939,41.0189,919986.0
2018-02-15 15:00:00,49.08,49.16,49.05,49.09,1644183.0,41.0189,41.0858,40.9939,41.0273,1644183.0
2018-02-15 15:30:00,49.09,49.37,49.01,49.33,4061055.0,41.0273,41.2613,40.9604,41.2279,4061055.0
2018-02-16 09:30:00,49.28,49.6,49.16,49.41,3398679.0,41.1861,41.4535,41.0858,41.2947,3398679.0
2018-02-16 10:00:00,49.41,49.66,49.3,49.56,2631305.0,41.2947,41.5037,41.2028,41.4201,2631305.0
2018-02-16 10:30:00,49.56,49.73,49.53,49.58,2417826.0,41.4201,41.5622,41.395,41.4368,2417826.0
2018-02-16 11:00:00,49.58,49.86,49.58,49.77,1549083.0,41.4368,41.6708,41.4368,41.5956,1549083.0
2018-02-16 11:30:00,49.77,49.91,49.75,49.8,2152692.0,41.5956,41.7126,41.5789,41.6207,2152692.0
2018-02-16 12:00:00,49.8,49.82,49.71,49.79,1015981.0,41.6207,41.6374,41.5455,41.6123,1015981.0
2018-02-16 12:30:00,49.79,49.95,49.66,49.72,1126139.0,41.6123,41.7461,41.5037,41.5538,1126139.0
2018-02-16 13:00:00,49.73,49.77,49.4,49.49,1550769.0,41.5622,41.5956,41.2864,41.3616,1550769.0
2018-02-16 13:30:00,49.49,49.65,49.36,49.42,908294.0,41.3616,41.4953,41.253,41.3031,908294.0
2018-02-16 14:00:00,49.42,49.51,49.21,49.36,1066599.0,41.3031,41.3783,41.1276,41.253,1066599.0
2018-02-16 14:30:00,49.37,49.52,49.29,49.52,730748.0,41.2613,41.3867,41.1945,41.3867,730748.0
2018-02-16 15:00:00,49.51,49.54,49.41,49.47,960729.0,41.3783,41.4034,41.2947,41.3449,960729.0
2018-02-16 15:30:00,49.46,49.54,49.3,49.36,2850118.0,41.3365,41.4034,41.2028,41.253,2850118.0
2018-02-20 09:30:00,48.3,48.6,48.25,48.46,5692521.0,40.3671,40.6178,40.3253,40.5008,5692521.0
2018-02-20 10:00:00,48.46,48.6,48.39,48.48,2229385.0,40.5008,40.6178,40.4423,40.5175,2229385.0
2018-02-20 10:30:00,48.48,48.5,48.24,48.26,2986952.0,40.5175,40.5342,40.3169,40.3336,2986952.0
2018-02-20 11:00:00,48.27,48.52,48.24,48.51,1885783.0,40.342,40.5509,40.3169,40.5426,1885783.0
2018-02-20 11:30:00,48.5,48.64,48.49,48.63,1829270.0,40.5342,40.6512,40.5258,40.6429,1829270.0
2018-02-20 12:00:00,48.61,48.64,48.53,48.6,918737.0,40.6261,40.6512,40.5593,40.6178,918737.0
2018-02-20 12:30:00,48.6,48.63,48.5,48.55,353954.0,40.6178,40.6429,40.5342,40.576,353954.0
2018-02-20 13:00:00,48.55,48.57,48.42,48.46,509954.0,40.576,40.5927,40.4673,40.5008,509954.0
2018-02-20 13:30:00,48.47,48.59,48.44,48.58,389642.0,40.5091,40.6094,40.4841,40.6011,389642.0
2018-02-20 14:00:00,48.59,48.6,48.45,48.5,768992.0,40.6094,40.6178,40.4924,40.5342,768992.0
2018-02-20 14:30:00,48.5,48.59,48.41,48.44,696300.0,40.5342,40.6094,40.459,40.4841,696300.0
2018-02-20 15:00:00,48.45,48.51,48.23,48.32,1624083.0,40.4924,40.5426,40.3085,40.3838,1624083.0
2018-02-20 15:30:00,48.32,48.46,48.28,48.38,3229731.0,40.3838,40.5008,40.3503,40.4339,3229731.0
2018-02-21 09:30:00,49.54,49.76,49.47,49.62,3044138.0,41.4034,41.5873,41.3449,41.4703,3044138.0
2018-02-21 10:00:00,49.63,49.67,49.55,49.62,2009014.0,41.4786,41.512,41.4117,41.4703,2009014.0
2018-02-21 10:30:00,49.62,49.73,49.58,49.68,726091.0,41.4703,41.5622,41.4368,41.5204,726091.0
2018-02-21 11:00:00,49.68,49.73,49.61,49.72,819896.0,41.5204,41.5622,41.4619,41.5538,819896.0
2018-02-21 11:30:00,49.71,49.77,49.68,49.72,1237928.0,41.5455,41.5956,41.5204,41.5538,1237928.0
2018-02-21 12:00:00,49.72,49.75,49.62,49.67,472868.0,41.5538,41.5789,41.4703,41.512,472868.0
2018-02-21 12:30:00,49.67,49.85,49.66,49.84,771339.0,41.512,41.6625,41.5037,41.6541,771339.0
2018-02-21 13:00:00,49.84,49.84,49.77,49.8,274439.0,41.6541,41.6541,41.5956,41.6207,274439.0
2018-02-21 13:30:00,49.81,49.88,49.76,49.82,521384.0,41.629,41.6875,41.5873,41.6374,521384.0
2018-02-21 14:00:00,49.82,50.18,49.75,49.92,2401380.0,41.6374,41.9383,41.5789,41.721,2401380.0
2018-02-21 14:30:00,49.93,49.98,49.71,49.73,1064921.0,41.7293,41.7711,41.5455,41.5622,1064921.0
2018-02-21 15:00:00,49.74,49.75,49.32,49.51,4209283.0,41.5705,41.5789,41.2195,41.3783,4209283.0
2018-02-21 15:30:00,49.5,49.59,49.01,49.07,4411597.0,41.37,41.4452,40.9604,41.0106,4411597.0
2018-02-22 09:30:00,48.97,49.24,48.95,49.02,3284418.0,40.927,41.1527,40.9103,40.9688,3284418.0
2018-02-22 10:00:00,49.04,49.16,48.95,49.13,1557332.0,40.9855,41.0858,40.9103,41.0607,1557332.0
2018-02-22 10:30:00,49.13,49.3,49.09,49.2,1791010.0,41.0607,41.2028,41.0273,41.1192,1791010.0
2018-02-22 11:00:00,49.2,49.39,49.18,49.34,2300449.0,41.1192,41.278,41.1025,41.2362,2300449.0
2018-02-22 11:30:00,49.34,49.39,49.17,49.36,979858.0,41.2362,41.278,41.0942,41.253,979858.0
2018-02-22 12:00:00,49.36,49.39,49.27,49.28,494667.0,41.253,41.278,41.1777,41.1861,494667.0
2018-02-22 12:30:00,49.29,49.3,49.07,49.11,601053.0,41.1945,41.2028,41.0106,41.044,601053.0
2018-02-22 13:00:00,49.11,49.18,49.0,49.09,691310.0,41.044,41.1025,40.9521,41.0273,691310.0
2018-02-22 13:30:00,49.09,49.1,48.81,48.96,831373.0,41.0273,41.0357,40.7933,40.9187,831373.0
2018-02-22 14:00:00,48.96,49.1,48.94,49.09,579249.0,40.9187,41.0357,40.9019,41.0273,579249.0
2018-02-22 14:30:00,49.1,49.12,48.87,48.88,556046.0,41.0357,41.0524,40.8434,40.8518,556046.0
2018-02-22 15:00:00,48.88,49.0,48.83,48.91,710639.0,40.8518,40.9521,40.81,40.8769,710639.0
2018-02-22 15:30:00,48.92,48.96,48.74,48.79,2485523.0,40.8852,40.9187,40.7348,40.7766,2485523.0
2018-02-23 09:30:00,49.53,49.53,49.32,49.41,2239886.0,41.395,41.395,41.2195,41.2947,2239886.0
2018-02-23 10:00:00,49.41,49.44,49.25,49.27,967240.0,41.2947,41.3198,41.161,41.1777,967240.0
2018-02-23 10:30:00,49.27,49.46,49.24,49.4,614888.0,41.1777,41.3365,41.1527,41.2864,614888.0
2018-02-23 11:00:00,49.4,49.5,49.36,49.5,864776.0,41.2864,41.37,41.253,41.37,864776.0
2018-02-23 11:30:00,49.5,49.55,49.45,49.54,539906.0,41.37,41.4117,41.3282,41.4034,539906.0
2018-02-23 12:00:00,49.54,49.58,49.39,49.39,714536.0,41.4034,41.4368,41.278,41.278,714536.0
2018-02-23 12:30:00,49.39,49.49,49.38,49.46,337790.0,41.278,41.3616,41.2697,41.3365,337790.0
2018-02-23 13:00:00,49.45,49.49,49.36,49.48,259783.0,41.3282,41.3616,41.253,41.3532,259783.0
2018-02-23 13:30:00,49.48,49.54,49.47,49.53,351056.0,41.3532,41.4034,41.3449,41.395,351056.0
2018-02-23 14:00:00,49.52,49.55,49.46,49.48,533614.0,41.3867,41.4117,41.3365,41.3532,533614.0
2018-02-23 14:30:00,49.48,49.62,49.44,49.57,360170.0,41.3532,41.4703,41.3198,41.4285,360170.0
2018-02-23 15:00:00,49.57,49.65,49.55,49.63,724246.0,41.4285,41.4953,41.4117,41.4786,724246.0
2018-02-23 15:30:00,49.63,49.75,49.57,49.7,2644126.0,41.4786,41.5789,41.4285,41.5371,2644126.0
2018-02-26 09:30:00,49.85,49.94,49.74,49.89,1574966.0,41.6625,41.7377,41.5705,41.6959,1574966.0
2018-02-26 10:00:00,49.88,49.91,49.68,49.71,1248299.0,41.6875,41.7126,41.5204,41.5455,1248299.0
2018-02-26 10:30:00,49.71,49.82,49.63,49.7,1689674.0,41.5455,41.6374,41.4786,41.5371,1689674.0
2018-02-26 11:00:00,49.7,49.91,49.66,49.9,1026861.0,41.5371,41.7126,41.5037,41.7043,1026861.0
2018-02-26 11:30:00,49.9,49.97,49.88,49.93,900880.0,41.7043,41.7628,41.6875,41.7293,900880.0
2018-02-26 12:00:00,49.92,50.14,49.92,50.13,567566.0,41.721,41.9048,41.721,41.8965,567566.0
2018-02-26 12:30:00,50.14,50.2,50.07,50.14,397382.0,41.9048,41.955,41.8463,41.9048,397382.0
2018-02-26 13:00:00,50.15,50.2,50.13,50.19,427531.0,41.9132,41.955,41.8965,41.9466,427531.0
2018-02-26 13:30:00,50.18,50.19,50.12,50.18,723405.0,41.9383,41.9466,41.8881,41.9383,723405.0
2018-02-26 14:00:00,50.18,50.21,50.12,50.14,442489.0,41.9383,41.9633,41.8881,41.9048,442489.0
2018-02-26 14:30:00,50.13,50.17,50.08,50.13,401176.0,41.8965,41.9299,41.8547,41.8965,401176.0
2018-02-26 15:00:00,50.13,50.27,50.12,50.26,713796.0,41.8965,42.0135,41.8881,42.0051,713796.0
2018-02-26 15:30:00,50.25,50.36,50.16,50.31,2717916.0,41.9968,42.0887,41.9216,42.0469,2717916.0
2018-02-27 09:30:00,49.1,49.25,48.99,49.02,2419463.0,41.0357,41.161,40.9437,40.9688,2419463.0
2018-02-27 10:00:00,49.02,49.29,48.98,49.23,1243516.0,40.9688,41.1945,40.9354,41.1443,1243516.0
2018-02-27 10:30:00,49.23,49.24,48.6,48.71,4605078.0,41.1443,41.1527,40.6178,40.7097,4605078.0
2018-02-27 11:00:00,48.7,48.88,48.54,48.59,3144563.0,40.7014,40.8518,40.5676,40.6094,3144563.0
2018-02-27 11:30:00,48.59,48.69,48.47,48.5,1476561.0,40.6094,40.693,40.5091,40.5342,1476561.0
2018-02-27 12:00:00,48.5,48.62,48.31,48.44,1829142.0,40.5342,40.6345,40.3754,40.4841,1829142.0
2018-02-27 12:30:00,48.44,48.8,48.43,48.75,1083159.0,40.4841,40.7849,40.4757,40.7431,1083159.0
2018-02-27 13:00:00,48.75,48.8,48.68,48.71,583879.0,40.7431,40.7849,40.6846,40.7097,583879.0
2018-02-27 13:30:00,48.7,48.7,48.49,48.52,1439932.0,40.7014,40.7014,40.5258,40.5509,1439932.0
2018-02-27 14:00:00,48.53,48.55,48.3,48.41,1211141.0,40.5593,40.576,40.3671,40.459,1211141.0
2018-02-27 14:30:00,48.41,48.49,48.32,48.44,1994915.0,40.459,40.5258,40.3838,40.4841,1994915.0
2018-02-27 15:00:00,48.43,48.55,48.22,48.29,1761087.0,40.4757,40.576,40.3002,40.3587,1761087.0
2018-02-27 15:30:00,48.3,48.39,48.19,48.21,4944519.0,40.3671,40.4423,40.2751,40.2918,4944519.0
2018-02-28 09:30:00,48.1,48.11,47.89,48.07,3054593.0,40.1999,40.2083,40.0244,40.1748,3054593.0
2018-02-28 10:00:00,48.07,48.08,47.9,47.95,1541511.0,40.1748,40.1832,40.0327,40.0745,1541511.0
2018-02-28 10:30:00,47.95,47.97,47.56,47.64,1407615.0,40.0745,40.0913,39.7486,39.8155,1407615.0
2018-02-28 11:00:00,47.64,47.7,47.47,47.7,2436385.0,39.8155,39.8656,39.6734,39.8656,2436385.0
2018-02-28 11:30:00,47.69,47.72,47.46,47.59,2167841.0,39.8572,39.8823,39.665,39.7737,2167841.0
2018-02-28 12:00:00,47.6,47.68,47.51,47.56,1487965.0,39.782,39.8489,39.7068,39.7486,1487965.0
2018-02-28 12:30:00,47.55,47.81,47.49,47.75,463205.0,39.7402,39.9575,39.6901,39.9074,463205.0
2018-02-28 13:00:00,47.75,47.79,47.68,47.74,479372.0,39.9074,39.9408,39.8489,39.899,479372.0
2018-02-28 13:30:00,47.74,47.86,47.68,47.86,569298.0,39.899,39.9993,39.8489,39.9993,569298.0
2018-02-28 14:00:00,47.86,47.93,47.84,47.85,505580.0,39.9993,40.0578,39.9826,39.991,505580.0
2018-02-28 14:30:00,47.84,47.84,47.52,47.55,1079544.0,39.9826,39.9826,39.7152,39.7402,1079544.0
2018-02-28 15:00:00,47.56,47.59,47.32,47.41,1499426.0,39.7486,39.7737,39.548,39.6232,1499426.0
2018-02-28 15:30:00,47.42,47.64,47.2,47.21,6459569.0,39.6316,39.8155,39.4477,39.4561,6459569.0
2018-03-01 09:30:00,47.96,48.04,47.7,47.76,3225082.0,40.0829,40.1498,39.8656,39.9157,3225082.0
2018-03-01 10:00:00,47.76,48.02,47.68,48.01,3461745.0,39.9157,40.133,39.8489,40.1247,3461745.0
2018-03-01 10:30:00,48.01,48.24,47.86,47.9,4175423.0,40.1247,40.3169,39.9993,40.0327,4175423.0
2018-03-01 11:00:00,47.91,48.04,47.84,47.9,1462455.0,40.0411,40.1498,39.9826,40.0327,1462455.0
2018-03-01 11:30:00,47.9,48.11,47.88,48.02,1091856.0,40.0327,40.2083,40.016,40.133,1091856.0
2018-03-01 12:00:00,48.02,48.03,47.62,47.69,1267842.0,40.133,40.1414,39.7987,39.8572,1267842.0
2018-03-01 12:30:00,47.69,47.92,47.52,47.76,1200008.0,39.8572,40.0495,39.7152,39.9157,1200008.0
2018-03-01 13:00:00,47.75,47.75,47.42,47.61,4475800.0,39.9074,39.9074,39.6316,39.7904,4475800.0
2018-03-01 13:30:00,47.59,47.67,47.02,47.05,3977579.0,39.7737,39.8405,39.2973,39.3224,3977579.0
2018-03-01 14:00:00,47.05,47.16,46.79,47.11,2494641.0,39.3224,39.4143,39.1051,39.3725,2494641.0
2018-03-01 14:30:00,47.11,47.21,46.87,46.94,2305997.0,39.3725,39.4561,39.1719,39.2304,2305997.0
2018-03-01 15:00:00,46.94,47.4,46.76,47.3,2589740.0,39.2304,39.6149,39.08,39.5313,2589740.0
2018-03-01 15:30:00,47.3,47.39,47.0,47.26,4752755.0,39.5313,39.6065,39.2806,39.4979,4752755.0
2018-03-02 09:30:00,46.42,46.56,46.15,46.43,5298028.0,38.7958,38.9128,38.5702,38.8042,5298028.0
2018-03-02 10:00:00,46.43,46.54,46.31,46.39,1838923.0,38.8042,38.8961,38.7039,38.7708,1838923.0
2018-03-02 10:30:00,46.39,46.63,46.35,46.43,1555991.0,38.7708,38.9713,38.7373,38.8042,1555991.0
2018-03-02 11:00:00,46.42,46.59,46.35,46.56,1847444.0,38.7958,38.9379,38.7373,38.9128,1847444.0
2018-03-02 11:30:00,46.57,46.92,46.49,46.91,2082124.0,38.9212,39.2137,38.8543,39.2054,2082124.0
2018-03-02 12:00:00,46.91,46.98,46.76,46.91,1333029.0,39.2054,39.2639,39.08,39.2054,1333029.0
2018-03-02 12:30:00,46.92,47.12,46.74,47.04,956706.0,39.2137,39.3809,39.0633,39.314,956706.0
2018-03-02 13:00:00,47.03,47.13,46.87,46.89,1442527.0,39.3056,39.3892,39.1719,39.1886,1442527.0
2018-03-02 13:30:00,46.89,47.02,46.76,46.86,920037.0,39.1886,39.2973,39.08,39.1636,920037.0
2018-03-02 14:00:00,46.85,47.08,46.85,46.94,688443.0,39.1552,39.3474,39.1552,39.2304,688443.0
2018-03-02 14:30:00,46.94,47.1,46.86,46.97,712315.0,39.2304,39.3641,39.1636,39.2555,712315.0
2018-03-02 15:00:00,46.97,47.11,46.86,47.07,1041431.0,39.2555,39.3725,39.1636,39.3391,1041431.0
2018-03-02 15:30:00,47.07,47.39,47.05,47.26,4055882.0,39.3391,39.6065,39.3224,39.4979,4055882.0
2018-03-05 09:30:00,46.43,46.7,46.43,46.56,7429130.0,38.8042,39.0298,38.8042,38.9128,7429130.0
2018-03-05 10:00:00,46.57,46.8,46.52,46.79,2065224.0,38.9212,39.1134,38.8794,39.1051,2065224.0
2018-03-05 10:30:00,46.79,46.99,46.71,46.99,1905550.0,39.1051,39.2722,39.0382,39.2722,1905550.0
2018-03-05 11:00:00,46.99,47.26,46.97,47.18,2677087.0,39.2722,39.4979,39.2555,39.431,2677087.0
2018-03-05 11:30:00,47.18,47.36,47.16,47.29,2694930.0,39.431,39.5814,39.4143,39.5229,2694930.0
2018-03-05 12:00:00,47.29,47.39,47.15,47.21,1012872.0,39.5229,39.6065,39.4059,39.4561,1012872.0
2018-03-05 12:30:00,47.21,47.23,47.1,47.18,1156532.0,39.4561,39.4728,39.3641,39.431,1156532.0
2018-03-05 13:00:00,47.18,47.31,47.17,47.25,1521835.0,39.431,39.5397,39.4226,39.4895,1521835.0
2018-03-05 13:30:00,47.25,47.31,47.17,47.25,740530.0,39.4895,39.5397,39.4226,39.4895,740530.0
2018-03-05 14:00:00,47.25,47.29,47.09,47.18,592697.0,39.4895,39.5229,39.3558,39.431,592697.0
2018-03-05 14:30:00,47.18,47.36,47.14,47.35,589715.0,39.431,39.5814,39.3976,39.5731,589715.0
2018-03-05 15:00:00,47.34,47.39,47.21,47.22,890161.0,39.5647,39.6065,39.4561,39.4644,890161.0
2018-03-05 15:30:00,47.22,47.33,47.2,47.26,2218349.0,39.4644,39.5564,39.4477,39.4979,2218349.0
2018-03-06 09:30:00,48.0,48.06,47.77,47.89,3753959.0,40.1163,40.1665,39.9241,40.0244,3753959.0
2018-03-06 10:00:00,47.89,47.93,47.63,47.82,3808388.0,40.0244,40.0578,39.8071,39.9659,3808388.0
2018-03-06 10:30:00,47.82,47.87,47.54,47.58,1805194.0,39.9659,40.0077,39.7319,39.7653,1805194.0
2018-03-06 11:00:00,47.59,47.64,47.43,47.46,1482142.0,39.7737,39.8155,39.6399,39.665,1482142.0
2018-03-06 11:30:00,47.47,47.64,47.4,47.62,1230204.0,39.6734,39.8155,39.6149,39.7987,1230204.0
2018-03-06 12:00:00,47.62,47.64,47.49,47.51,487295.0,39.7987,39.8155,39.6901,39.7068,487295.0
2018-03-06 12:30:00,47.51,47.75,47.51,47.72,532977.0,39.7068,39.9074,39.7068,39.8823,532977.0
2018-03-06 13:00:00,47.73,47.8,47.66,47.68,750121.0,39.8907,39.9492,39.8322,39.8489,750121.0
2018-03-06 13:30:00,47.69,47.72,47.55,47.6,489485.0,39.8572,39.8823,39.7402,39.782,489485.0
2018-03-06 14:00:00,47.6,47.63,47.52,47.57,365966.0,39.782,39.8071,39.7152,39.7569,365966.0
2018-03-06 14:30:00,47.57,47.71,47.57,47.65,264735.0,39.7569,39.874,39.7569,39.8238,264735.0
2018-03-06 15:00:00,47.64,47.66,47.54,47.62,398518.0,39.8155,39.8322,39.7319,39.7987,398518.0
2018-03-06 15:30:00,47.62,47.66,47.53,47.63,1768137.0,39.7987,39.8322,39.7235,39.8071,1768137.0
2018-03-07 09:30:00,47.25,47.52,47.22,47.23,1705896.0,39.4895,39.7152,39.4644,39.4728,1705896.0
2018-03-07 10:00:00,47.23,47.35,47.18,47.3,1709405.0,39.4728,39.5731,39.431,39.5313,1709405.0
2018-03-07 10:30:00,47.3,47.47,47.28,47.41,1727005.0,39.5313,39.6734,39.5146,39.6232,1727005.0
2018-03-07 11:00:00,47.41,47.45,47.24,47.34,1118732.0,39.6232,39.6567,39.4811,39.5647,1118732.0
2018-03-07 11:30:00,47.34,47.38,47.1,47.11,2431326.0,39.5647,39.5982,39.3641,39.3725,2431326.0
2018-03-07 12:00:00,47.11,47.12,46.94,47.03,1860619.0,39.3725,39.3809,39.2304,39.3056,1860619.0
2018-03-07 12:30:00,47.03,47.1,46.92,47.09,1836067.0,39.3056,39.3641,39.2137,39.3558,1836067.0
2018-03-07 13:00:00,47.09,47.12,46.89,47.12,1670299.0,39.3558,39.3809,39.1886,39.3809,1670299.0
2018-03-07 13:30:00,47.12,47.18,47.07,47.15,725497.0,39.3809,39.431,39.3391,39.4059,725497.0
2018-03-07 14:00:00,47.15,47.26,47.1,47.17,862735.0,39.4059,39.4979,39.3641,39.4226,862735.0
2018-03-07 14:30:00,47.17,47.32,47.16,47.26,850320.0,39.4226,39.548,39.4143,39.4979,850320.0
2018-03-07 15:00:00,47.26,47.42,47.24,47.39,875451.0,39.4979,39.6316,39.4811,39.6065,875451.0
2018-03-07 15:30:00,47.38,47.56,47.38,47.5,2821677.0,39.5982,39.7486,39.5982,39.6984,2821677.0
2018-03-08 09:30:00,47.9,47.93,47.72,47.75,1753190.0,40.0327,40.0578,39.8823,39.9074,1753190.0
2018-03-08 10:00:00,47.75,47.79,47.61,47.67,2468300.0,39.9074,39.9408,39.7904,39.8405,2468300.0
2018-03-08 10:30:00,47.67,47.7,47.51,47.59,958624.0,39.8405,39.8656,39.7068,39.7737,958624.0
2018-03-08 11:00:00,47.59,47.8,47.57,47.75,1387676.0,39.7737,39.9492,39.7569,39.9074,1387676.0
2018-03-08 11:30:00,47.74,47.77,47.57,47.61,1953443.0,39.899,39.9241,39.7569,39.7904,1953443.0
2018-03-08 12:00:00,47.6,47.67,47.47,47.66,1237530.0,39.782,39.8405,39.6734,39.8322,1237530.0
2018-03-08 12:30:00,47.66,47.66,47.56,47.65,528069.0,39.8322,39.8322,39.7486,39.8238,528069.0
2018-03-08 13:00:00,47.65,47.69,47.49,47.54,617733.0,39.8238,39.8572,39.6901,39.7319,617733.0
2018-03-08 13:30:00,47.54,47.57,47.47,47.55,571346.0,39.7319,39.7569,39.6734,39.7402,571346.0
2018-03-08 14:00:00,47.55,47.56,47.48,47.53,673975.0,39.7402,39.7486,39.6817,39.7235,673975.0
2018-03-08 14:30:00,47.52,47.74,47.47,47.69,1207772.0,39.7152,39.899,39.6734,39.8572,1207772.0
2018-03-08 15:00:00,47.69,47.8,47.68,47.73,874090.0,39.8572,39.9492,39.8489,39.8907,874090.0
2018-03-08 15:30:00,47.74,47.76,47.55,47.68,2305322.0,39.899,39.9157,39.7402,39.8489,2305322.0
2018-03-09 09:30:00,48.33,48.44,48.24,48.41,2333110.0,40.3921,40.4841,40.3169,40.459,2333110.0
2018-03-09 10:00:00,48.41,48.51,48.38,48.47,1279516.0,40.459,40.5426,40.4339,40.5091,1279516.0
2018-03-09 10:30:00,48.47,48.6,48.43,48.52,1239068.0,40.5091,40.6178,40.4757,40.5509,1239068.0
2018-03-09 11:00:00,48.52,48.68,48.49,48.66,1260396.0,40.5509,40.6846,40.5258,40.6679,1260396.0
2018-03-09 11:30:00,48.67,48.72,48.62,48.69,1002503.0,40.6763,40.7181,40.6345,40.693,1002503.0
2018-03-09 12:00:00,48.7,48.82,48.69,48.79,877709.0,40.7014,40.8016,40.693,40.7766,877709.0
2018-03-09 12:30:00,48.79,48.85,48.77,48.8,779626.0,40.7766,40.8267,40.7599,40.7849,779626.0
2018-03-09 13:00:00,48.8,48.91,48.8,48.89,702892.0,40.7849,40.8769,40.7849,40.8601,702892.0
2018-03-09 13:30:00,48.89,48.9,48.82,48.84,1349751.0,40.8601,40.8685,40.8016,40.8184,1349751.0
2018-03-09 14:00:00,48.85,48.91,48.8,48.84,803508.0,40.8267,40.8769,40.7849,40.8184,803508.0
2018-03-09 14:30:00,48.85,48.92,48.82,48.89,962681.0,40.8267,40.8852,40.8016,40.8601,962681.0
2018-03-09 15:00:00,48.9,48.93,48.84,48.89,1053967.0,40.8685,40.8936,40.8184,40.8601,1053967.0
2018-03-09 15:30:00,48.89,49.05,48.88,49.01,5131790.0,40.8601,40.9939,40.8518,40.9604,5131790.0
2018-03-12 09:30:00,49.12,49.29,49.09,49.16,1675282.0,41.0524,41.1945,41.0273,41.0858,1675282.0
2018-03-12 10:00:00,49.17,49.23,49.13,49.21,1468691.0,41.0942,41.1443,41.0607,41.1276,1468691.0
2018-03-12 10:30:00,49.2,49.23,49.05,49.07,1062175.0,41.1192,41.1443,40.9939,41.0106,1062175.0
2018-03-12 11:00:00,49.07,49.1,48.84,48.86,3521172.0,41.0106,41.0357,40.8184,40.8351,3521172.0
2018-03-12 11:30:00,48.86,48.97,48.84,48.93,1134738.0,40.8351,40.927,40.8184,40.8936,1134738.0
2018-03-12 12:00:00,48.93,49.07,48.93,49.04,655340.0,40.8936,41.0106,40.8936,40.9855,655340.0
2018-03-12 12:30:00,49.04,49.07,48.95,48.98,660513.0,40.9855,41.0106,40.9103,40.9354,660513.0
2018-03-12 13:00:00,48.98,49.06,48.97,49.02,912373.0,40.9354,41.0022,40.927,40.9688,912373.0
2018-03-12 13:30:00,49.03,49.09,49.01,49.02,400646.0,40.9772,41.0273,40.9604,40.9688,400646.0
2018-03-12 14:00:00,49.02,49.09,48.98,49.04,378602.0,40.9688,41.0273,40.9354,40.9855,378602.0
2018-03-12 14:30:00,49.04,49.08,49.0,49.02,495573.0,40.9855,41.0189,40.9521,40.9688,495573.0
2018-03-12 15:00:00,49.02,49.1,49.01,49.09,525449.0,40.9688,41.0357,40.9604,41.0273,525449.0
2018-03-12 15:30:00,49.09,49.22,49.07,49.11,2487202.0,41.0273,41.1359,41.0106,41.044,2487202.0
2018-03-13 09:30:00,49.39,49.44,49.28,49.28,1351058.0,41.278,41.3198,41.1861,41.1861,1351058.0
2018-03-13 10:00:00,49.29,49.35,49.2,49.21,780199.0,41.1945,41.2446,41.1192,41.1276,780199.0
2018-03-13 10:30:00,49.21,49.22,49.05,49.07,767220.0,41.1276,41.1359,40.9939,41.0106,767220.0
2018-03-13 11:00:00,49.07,49.08,48.77,48.82,2382028.0,41.0106,41.0189,40.7599,40.8016,2382028.0
2018-03-13 11:30:00,48.82,48.87,48.75,48.78,1622168.0,40.8016,40.8434,40.7431,40.7682,1622168.0
2018-03-13 12:00:00,48.78,48.79,48.55,48.59,1933600.0,40.7682,40.7766,40.576,40.6094,1933600.0
2018-03-13 12:30:00,48.6,48.8,48.6,48.71,938069.0,40.6178,40.7849,40.6178,40.7097,938069.0
2018-03-13 13:00:00,48.72,48.79,48.71,48.74,476308.0,40.7181,40.7766,40.7097,40.7348,476308.0
2018-03-13 13:30:00,48.74,48.79,48.6,48.65,1349275.0,40.7348,40.7766,40.6178,40.6596,1349275.0
2018-03-13 14:00:00,48.64,48.7,48.57,48.62,749031.0,40.6512,40.7014,40.5927,40.6345,749031.0
2018-03-13 14:30:00,48.62,48.73,48.37,48.47,2291290.0,40.6345,40.7264,40.4256,40.5091,2291290.0
2018-03-13 15:00:00,48.48,48.54,48.33,48.39,2046378.0,40.5175,40.5676,40.3921,40.4423,2046378.0
2018-03-13 15:30:00,48.39,48.53,48.31,48.49,5065799.0,40.4423,40.5593,40.3754,40.5258,5065799.0
2018-03-14 09:30:00,49.07,49.17,48.83,48.86,2086737.0,41.0106,41.0942,40.81,40.8351,2086737.0
2018-03-14 10:00:00,48.86,48.96,48.65,48.75,1350210.0,40.8351,40.9187,40.6596,40.7431,1350210.0
2018-03-14 10:30:00,48.74,48.81,48.66,48.69,855083.0,40.7348,40.7933,40.6679,40.693,855083.0
2018-03-14 11:00:00,48.7,48.73,48.43,48.55,1133626.0,40.7014,40.7264,40.4757,40.576,1133626.0
2018-03-14 11:30:00,48.55,48.59,48.35,48.42,1346561.0,40.576,40.6094,40.4088,40.4673,1346561.0
2018-03-14 12:00:00,48.43,48.58,48.36,48.53,1011998.0,40.4757,40.6011,40.4172,40.5593,1011998.0
2018-03-14 12:30:00,48.54,48.69,48.51,48.55,1144823.0,40.5676,40.693,40.5426,40.576,1144823.0
2018-03-14 13:00:00,48.54,48.57,48.45,48.53,1140782.0,40.5676,40.5927,40.4924,40.5593,1140782.0
2018-03-14 13:30:00,48.54,48.84,48.53,48.77,1000745.0,40.5676,40.8184,40.5593,40.7599,1000745.0
2018-03-14 14:00:00,48.78,48.8,48.67,48.73,661923.0,40.7682,40.7849,40.6763,40.7264,661923.0
2018-03-14 14:30:00,48.74,48.78,48.59,48.75,955196.0,40.7348,40.7682,40.6094,40.7431,955196.0
2018-03-14 15:00:00,48.75,48.76,48.6,48.66,1120469.0,40.7431,40.7515,40.6178,40.6679,1120469.0
2018-03-14 15:30:00,48.67,48.73,48.61,48.71,3677142.0,40.6763,40.7264,40.6261,40.7097,3677142.0
2018-03-15 09:30:00,49.14,49.18,48.86,48.94,2139801.0,41.0691,41.1025,40.8351,40.9019,2139801.0
2018-03-15 10:00:00,48.95,49.07,48.93,49.02,1250740.0,40.9103,41.0106,40.8936,40.9688,1250740.0
2018-03-15 10:30:00,49.02,49.1,48.97,49.09,1315248.0,40.9688,41.0357,40.927,41.0273,1315248.0
2018-03-15 11:00:00,49.09,49.35,49.08,49.28,4546002.0,41.0273,41.2446,41.0189,41.1861,4546002.0
2018-03-15 11:30:00,49.28,49.29,49.05,49.11,1458663.0,41.1861,41.1945,40.9939,41.044,1458663.0
2018-03-15 12:00:00,49.12,49.14,48.98,49.0,932345.0,41.0524,41.0691,40.9354,40.9521,932345.0
2018-03-15 12:30:00,49.01,49.03,48.89,48.98,600461.0,40.9604,40.9772,40.8601,40.9354,600461.0
2018-03-15 13:00:00,48.98,49.04,48.9,48.95,531053.0,40.9354,40.9855,40.8685,40.9103,531053.0
2018-03-15 13:30:00,48.95,48.98,48.8,48.8,598734.0,40.9103,40.9354,40.7849,40.7849,598734.0
2018-03-15 14:00:00,48.79,48.87,48.76,48.8,658935.0,40.7766,40.8434,40.7515,40.7849,658935.0
2018-03-15 14:30:00,48.8,48.9,48.77,48.9,722633.0,40.7849,40.8685,40.7599,40.8685,722633.0
2018-03-15 15:00:00,48.89,48.98,48.85,48.98,845911.0,40.8601,40.9354,40.8267,40.9354,845911.0
2018-03-15 15:30:00,48.97,49.04,48.93,48.99,1981888.0,40.927,40.9855,40.8936,40.9437,1981888.0
2018-03-16 09:30:00,48.9,49.08,48.87,49.03,1628177.0,40.8685,41.0189,40.8434,40.9772,1628177.0
2018-03-16 10:00:00,49.03,49.06,48.93,49.04,666091.0,40.9772,41.0022,40.8936,40.9855,666091.0
2018-03-16 10:30:00,49.04,49.07,48.97,48.99,825708.0,40.9855,41.0106,40.927,40.9437,825708.0
2018-03-16 11:00:00,48.98,49.06,48.9,49.04,891079.0,40.9354,41.0022,40.8685,40.9855,891079.0
2018-03-16 11:30:00,49.05,49.11,49.0,49.01,1103723.0,40.9939,41.044,40.9521,40.9604,1103723.0
2018-03-16 12:00:00,49.02,49.13,49.01,49.1,844085.0,40.9688,41.0607,40.9604,41.0357,844085.0
2018-03-16 12:30:00,49.09,49.17,49.05,49.17,690900.0,41.0273,41.0942,40.9939,41.0942,690900.0
2018-03-16 13:00:00,49.16,49.19,49.09,49.1,816197.0,41.0858,41.1109,41.0273,41.0357,816197.0
2018-03-16 13:30:00,49.11,49.15,49.05,49.09,714881.0,41.044,41.0774,40.9939,41.0273,714881.0
2018-03-16 14:00:00,49.09,49.11,49.02,49.09,919946.0,41.0273,41.044,40.9688,41.0273,919946.0
2018-03-16 14:30:00,49.09,49.15,49.07,49.12,828295.0,41.0273,41.0774,41.0106,41.0524,828295.0
2018-03-16 15:00:00,49.12,49.17,49.1,49.17,852385.0,41.0524,41.0942,41.0357,41.0942,852385.0
2018-03-16 15:30:00,49.16,49.24,49.14,49.14,5290072.0,41.0858,41.1527,41.0691,41.0691,5290072.0
2018-03-19 09:30:00,48.84,48.91,48.71,48.87,1587079.0,40.8184,40.8769,40.7097,40.8434,1587079.0
2018-03-19 10:00:00,48.87,48.89,48.75,48.86,762438.0,40.8434,40.8601,40.7431,40.8351,762438.0
2018-03-19 10:30:00,48.85,48.9,48.74,48.79,2740954.0,40.8267,40.8685,40.7348,40.7766,2740954.0
2018-03-19 11:00:00,48.78,48.83,48.64,48.67,1422702.0,40.7682,40.81,40.6512,40.6763,1422702.0
2018-03-19 11:30:00,48.67,48.68,48.41,48.46,1085640.0,40.6763,40.6846,40.459,40.5008,1085640.0
2018-03-19 12:00:00,48.46,48.52,48.37,48.51,1239569.0,40.5008,40.5509,40.4256,40.5426,1239569.0
2018-03-19 12:30:00,48.51,48.54,48.3,48.36,1667439.0,40.5426,40.5676,40.3671,40.4172,1667439.0
2018-03-19 13:00:00,48.36,48.45,48.29,48.35,2131413.0,40.4172,40.4924,40.3587,40.4088,2131413.0
2018-03-19 13:30:00,48.35,48.51,48.3,48.51,890238.0,40.4088,40.5426,40.3671,40.5426,890238.0
2018-03-19 14:00:00,48.5,48.56,48.4,48.47,443915.0,40.5342,40.5843,40.4506,40.5091,443915.0
2018-03-19 14:30:00,48.47,48.49,48.3,48.44,1039782.0,40.5091,40.5258,40.3671,40.4841,1039782.0
2018-03-19 15:00:00,48.44,48.56,48.34,48.46,975674.0,40.4841,40.5843,40.4005,40.5008,975674.0
2018-03-19 15:30:00,48.47,48.67,48.4,48.56,3477768.0,40.5091,40.6763,40.4506,40.5843,3477768.0
2018-03-20 09:30:00,49.1,49.3,49.09,49.11,3575115.0,41.0357,41.2028,41.0273,41.044,3575115.0
2018-03-20 10:00:00,49.12,49.21,49.03,49.21,1055734.0,41.0524,41.1276,40.9772,41.1276,1055734.0
2018-03-20 10:30:00,49.21,49.31,49.21,49.28,2571806.0,41.1276,41.2112,41.1276,41.1861,2571806.0
2018-03-20 11:00:00,49.29,49.36,49.26,49.35,1578852.0,41.1945,41.253,41.1694,41.2446,1578852.0
2018-03-20 11:30:00,49.35,49.36,49.13,49.23,1167199.0,41.2446,41.253,41.0607,41.1443,1167199.0
2018-03-20 12:00:00,49.22,49.3,49.16,49.24,844565.0,41.1359,41.2028,41.0858,41.1527,844565.0
2018-03-20 12:30:00,49.24,49.27,49.18,49.21,675739.0,41.1527,41.1777,41.1025,41.1276,675739.0
2018-03-20 13:00:00,49.21,49.25,49.18,49.21,522406.0,41.1276,41.161,41.1025,41.1276,522406.0
2018-03-20 13:30:00,49.21,49.23,49.14,49.15,579031.0,41.1276,41.1443,41.0691,41.0774,579031.0
2018-03-20 14:00:00,49.15,49.26,49.12,49.25,515480.0,41.0774,41.1694,41.0524,41.161,515480.0
2018-03-20 14:30:00,49.26,49.42,49.25,49.33,1812618.0,41.1694,41.3031,41.161,41.2279,1812618.0
2018-03-20 15:00:00,49.33,49.38,49.27,49.3,690650.0,41.2279,41.2697,41.1777,41.2028,690650.0
2018-03-20 15:30:00,49.3,49.32,49.17,49.22,2376176.0,41.2028,41.2195,41.0942,41.1359,2376176.0
2018-03-21 09:30:00,48.67,48.71,48.57,48.66,1962684.0,40.6763,40.7097,40.5927,40.6679,1962684.0
2018-03-21 10:00:00,48.65,48.75,48.61,48.64,998180.0,40.6596,40.7431,40.6261,40.6512,998180.0
2018-03-21 10:30:00,48.64,48.71,48.6,48.63,898252.0,40.6512,40.7097,40.6178,40.6429,898252.0
2018-03-21 11:00:00,48.64,48.72,48.61,48.72,810602.0,40.6512,40.7181,40.6261,40.7181,810602.0
2018-03-21 11:30:00,48.73,48.9,48.72,48.83,1661201.0,40.7264,40.8685,40.7181,40.81,1661201.0
2018-03-21 12:00:00,48.83,48.89,48.77,48.87,1230948.0,40.81,40.8601,40.7599,40.8434,1230948.0
2018-03-21 12:30:00,48.87,48.96,48.85,48.94,559811.0,40.8434,40.9187,40.8267,40.9019,559811.0
2018-03-21 13:00:00,48.94,48.96,48.81,48.83,1387588.0,40.9019,40.9187,40.7933,40.81,1387588.0
2018-03-21 13:30:00,48.83,48.9,48.77,48.9,1159663.0,40.81,40.8685,40.7599,40.8685,1159663.0
2018-03-21 14:00:00,48.91,49.28,48.66,48.79,3674826.0,40.8769,41.1861,40.6679,40.7766,3674826.0
2018-03-21 14:30:00,48.79,48.82,48.63,48.8,2034884.0,40.7766,40.8016,40.6429,40.7849,2034884.0
2018-03-21 15:00:00,48.8,49.15,48.78,49.01,1703855.0,40.7849,41.0774,40.7682,40.9604,1703855.0
2018-03-21 15:30:00,49.02,49.14,48.91,49.0,3294130.0,40.9688,41.0691,40.8769,40.9521,3294130.0
2018-03-22 09:30:00,47.59,47.89,47.51,47.65,5580562.0,39.7737,40.0244,39.7068,39.8238,5580562.0
2018-03-22 10:00:00,47.64,47.91,47.63,47.81,3894033.0,39.8155,40.0411,39.8071,39.9575,3894033.0
2018-03-22 10:30:00,47.8,47.82,47.48,47.55,2029560.0,39.9492,39.9659,39.6817,39.7402,2029560.0
2018-03-22 11:00:00,47.55,47.62,47.28,47.34,3286873.0,39.7402,39.7987,39.5146,39.5647,3286873.0
2018-03-22 11:30:00,47.35,47.37,47.09,47.22,3230403.0,39.5731,39.5898,39.3558,39.4644,3230403.0
2018-03-22 12:00:00,47.22,47.63,47.16,47.59,3519024.0,39.4644,39.8071,39.4143,39.7737,3519024.0
2018-03-22 12:30:00,47.59,47.62,47.38,47.44,2002304.0,39.7737,39.7987,39.5982,39.6483,2002304.0
2018-03-22 13:00:00,47.44,47.81,47.28,47.8,2078929.0,39.6483,39.9575,39.5146,39.9492,2078929.0
2018-03-22 13:30:00,47.8,47.85,47.68,47.74,898452.0,39.9492,39.991,39.8489,39.899,898452.0
2018-03-22 14:00:00,47.75,47.76,47.47,47.51,1092831.0,39.9074,39.9157,39.6734,39.7068,1092831.0
2018-03-22 14:30:00,47.51,47.56,47.43,47.48,1040984.0,39.7068,39.7486,39.6399,39.6817,1040984.0
2018-03-22 15:00:00,47.47,47.55,47.29,47.29,1330921.0,39.6734,39.7402,39.5229,39.5229,1330921.0
2018-03-22 15:30:00,47.3,47.34,47.09,47.11,7589182.0,39.5313,39.5647,39.3558,39.3725,7589182.0
2018-03-23 09:30:00,46.91,47.03,46.72,46.86,4553381.0,39.2054,39.3056,39.0466,39.1636,4553381.0
2018-03-23 10:00:00,46.86,47.02,46.77,46.86,2182824.0,39.1636,39.2973,39.0883,39.1636,2182824.0
2018-03-23 10:30:00,46.87,46.92,46.76,46.89,2360097.0,39.1719,39.2137,39.08,39.1886,2360097.0
2018-03-23 11:00:00,46.88,46.93,46.73,46.74,1797473.0,39.1803,39.2221,39.0549,39.0633,1797473.0
2018-03-23 11:30:00,46.74,46.75,46.43,46.48,2522165.0,39.0633,39.0716,38.8042,38.846,2522165.0
2018-03-23 12:00:00,46.47,46.67,46.47,46.63,1487396.0,38.8376,39.0048,38.8376,38.9713,1487396.0
2018-03-23 12:30:00,46.63,46.64,46.43,46.49,910136.0,38.9713,38.9797,38.8042,38.8543,910136.0
2018-03-23 13:00:00,46.49,46.74,46.45,46.67,1688033.0,38.8543,39.0633,38.8209,39.0048,1688033.0
2018-03-23 13:30:00,46.68,46.76,46.57,46.7,1129321.0,39.0131,39.08,38.9212,39.0298,1129321.0
2018-03-23 14:00:00,46.71,46.76,46.52,46.57,3170896.0,39.0382,39.08,38.8794,38.9212,3170896.0
2018-03-23 14:30:00,46.57,46.59,46.21,46.23,2986367.0,38.9212,38.9379,38.6203,38.637,2986367.0
2018-03-23 15:00:00,46.23,46.36,46.16,46.21,3039484.0,38.637,38.7457,38.5785,38.6203,3039484.0
2018-03-23 15:30:00,46.21,46.23,45.94,45.98,9610499.0,38.6203,38.637,38.3947,38.4281,9610499.0
2018-03-26 09:30:00,47.3,47.46,47.26,47.31,4134401.0,39.5313,39.665,39.4979,39.5397,4134401.0
2018-03-26 10:00:00,47.3,47.38,47.22,47.24,4477183.0,39.5313,39.5982,39.4644,39.4811,4477183.0
2018-03-26 10:30:00,47.23,47.27,47.0,47.01,2847457.0,39.4728,39.5062,39.2806,39.2889,2847457.0
2018-03-26 11:00:00,47.01,47.06,46.7,46.87,2953868.0,39.2889,39.3307,39.0298,39.1719,2953868.0
2018-03-26 11:30:00,46.87,47.11,46.8,47.06,1647610.0,39.1719,39.3725,39.1134,39.3307,1647610.0
2018-03-26 12:00:00,47.06,47.25,46.95,47.2,2622165.0,39.3307,39.4895,39.2388,39.4477,2622165.0
2018-03-26 12:30:00,47.2,47.32,47.12,47.14,1389769.0,39.4477,39.548,39.3809,39.3976,1389769.0
2018-03-26 13:00:00,47.15,47.35,47.15,47.27,719724.0,39.4059,39.5731,39.4059,39.5062,719724.0
2018-03-26 13:30:00,47.27,47.33,47.17,47.25,1497021.0,39.5062,39.5564,39.4226,39.4895,1497021.0
2018-03-26 14:00:00,47.25,47.47,47.23,47.47,2054716.0,39.4895,39.6734,39.4728,39.6734,2054716.0
2018-03-26 14:30:00,47.47,47.56,47.4,47.46,1092950.0,39.6734,39.7486,39.6149,39.665,1092950.0
2018-03-26 15:00:00,47.46,47.7,47.45,47.7,1398274.0,39.665,39.8656,39.6567,39.8656,1398274.0
2018-03-26 15:30:00,47.7,47.82,47.63,47.74,5673310.0,39.8656,39.9659,39.8071,39.899,5673310.0
2018-03-27 09:30:00,47.83,47.87,47.51,47.68,4348634.0,39.9742,40.0077,39.7068,39.8489,4348634.0
2018-03-27 10:00:00,47.68,47.8,47.52,47.61,1771481.0,39.8489,39.9492,39.7152,39.7904,1771481.0
2018-03-27 10:30:00,47.6,47.69,47.46,47.62,883984.0,39.782,39.8572,39.665,39.7987,883984.0
2018-03-27 11:00:00,47.62,47.72,47.54,47.71,1150476.0,39.7987,39.8823,39.7319,39.874,1150476.0
2018-03-27 11:30:00,47.72,47.97,47.69,47.93,1817326.0,39.8823,40.0913,39.8572,40.0578,1817326.0
2018-03-27 12:00:00,47.94,47.97,47.81,47.84,733015.0,40.0662,40.0913,39.9575,39.9826,733015.0
2018-03-27 12:30:00,47.83,47.89,47.74,47.89,1343866.0,39.9742,40.0244,39.899,40.0244,1343866.0
2018-03-27 13:00:00,47.9,47.97,47.84,47.84,717701.0,40.0327,40.0913,39.9826,39.9826,717701.0
2018-03-27 13:30:00,47.84,47.88,47.62,47.76,873931.0,39.9826,40.016,39.7987,39.9157,873931.0
2018-03-27 14:00:00,47.75,47.75,47.53,47.54,1295092.0,39.9074,39.9074,39.7235,39.7319,1295092.0
2018-03-27 14:30:00,47.54,47.67,47.37,47.38,1460541.0,39.7319,39.8405,39.5898,39.5982,1460541.0
2018-03-27 15:00:00,47.39,47.41,47.02,47.03,2408260.0,39.6065,39.6232,39.2973,39.3056,2408260.0
2018-03-27 15:30:00,47.03,47.13,46.8,47.06,7245586.0,39.3056,39.3892,39.1134,39.3307,7245586.0
2018-03-28 09:30:00,46.61,46.71,46.31,46.55,3441744.0,38.9546,39.0382,38.7039,38.9045,3441744.0
2018-03-28 10:00:00,46.56,46.7,46.4,46.5,2633925.0,38.9128,39.0298,38.7791,38.8627,2633925.0
2018-03-28 10:30:00,46.51,46.59,46.17,46.41,2520431.0,38.871,38.9379,38.5869,38.7875,2520431.0
2018-03-28 11:00:00,46.41,46.61,46.33,46.37,2081729.0,38.7875,38.9546,38.7206,38.754,2081729.0
2018-03-28 11:30:00,46.38,46.6,46.31,46.49,1264660.0,38.7624,38.9463,38.7039,38.8543,1264660.0
2018-03-28 12:00:00,46.5,46.91,46.46,46.76,3274086.0,38.8627,39.2054,38.8293,39.08,3274086.0
2018-03-28 12:30:00,46.76,46.89,46.57,46.57,1126034.0,39.08,39.1886,38.9212,38.9212,1126034.0
2018-03-28 13:00:00,46.56,46.73,46.43,46.68,1151726.0,38.9128,39.0549,38.8042,39.0131,1151726.0
2018-03-28 13:30:00,46.69,46.84,46.56,46.79,1231885.0,39.0215,39.1468,38.9128,39.1051,1231885.0
2018-03-28 14:00:00,46.79,46.84,46.59,46.65,1074380.0,39.1051,39.1468,38.9379,38.9881,1074380.0
2018-03-28 14:30:00,46.64,46.79,46.59,46.66,1029734.0,38.9797,39.1051,38.9379,38.9964,1029734.0
2018-03-28 15:00:00,46.65,46.69,46.45,46.68,1161092.0,38.9881,39.0215,38.8209,39.0131,1161092.0
2018-03-28 15:30:00,46.69,46.82,46.62,46.64,3572367.0,39.0215,39.1301,38.963,38.9797,3572367.0
2018-03-29 09:30:00,46.73,46.9,46.7,46.76,2833296.0,39.0549,39.197,39.0298,39.08,2833296.0
2018-03-29 10:00:00,46.76,46.96,46.73,46.92,1732800.0,39.08,39.2471,39.0549,39.2137,1732800.0
2018-03-29 10:30:00,46.93,47.14,46.88,47.12,1752555.0,39.2221,39.3976,39.1803,39.3809,1752555.0
2018-03-29 11:00:00,47.13,47.17,46.94,46.99,3000389.0,39.3892,39.4226,39.2304,39.2722,3000389.0
2018-03-29 11:30:00,47.0,47.07,46.88,47.01,2387032.0,39.2806,39.3391,39.1803,39.2889,2387032.0
2018-03-29 12:00:00,47.01,47.04,46.88,47.01,1549507.0,39.2889,39.314,39.1803,39.2889,1549507.0
2018-03-29 12:30:00,47.01,47.1,46.95,47.07,688502.0,39.2889,39.3641,39.2388,39.3391,688502.0
2018-03-29 13:00:00,47.08,47.14,47.05,47.12,624497.0,39.3474,39.3976,39.3224,39.3809,624497.0
2018-03-29 13:30:00,47.12,47.31,47.09,47.26,846958.0,39.3809,39.5397,39.3558,39.4979,846958.0
2018-03-29 14:00:00,47.25,47.4,47.2,47.34,982246.0,39.4895,39.6149,39.4477,39.5647,982246.0
2018-03-29 14:30:00,47.34,47.46,47.31,47.37,1838155.0,39.5647,39.665,39.5397,39.5898,1838155.0
2018-03-29 15:00:00,47.38,47.47,47.23,47.3,1580892.0,39.5982,39.6734,39.4728,39.5313,1580892.0
2018-03-29 15:30:00,47.3,47.4,47.18,47.24,2699501.0,39.5313,39.6149,39.431,39.4811,2699501.0
2018-04-02 09:30:00,46.82,47.14,46.75,46.9,2588608.0,39.1301,39.3976,39.0716,39.197,2588608.0
2018-04-02 10:00:00,46.9,46.9,46.67,46.7,1776433.0,39.197,39.197,39.0048,39.0298,1776433.0
2018-04-02 10:30:00,46.7,46.7,46.41,46.44,1198482.0,39.0298,39.0298,38.7875,38.8125,1198482.0
2018-04-02 11:00:00,46.43,46.46,46.25,46.37,2016765.0,38.8042,38.8293,38.6538,38.754,2016765.0
2018-04-02 11:30:00,46.37,46.38,45.92,46.1,2575192.0,38.754,38.7624,38.378,38.5284,2575192.0
2018-04-02 12:00:00,46.09,46.15,45.9,46.08,2314299.0,38.52,38.5702,38.3612,38.5117,2314299.0
2018-04-02 12:30:00,46.08,46.29,46.07,46.2,1218970.0,38.5117,38.6872,38.5033,38.612,1218970.0
2018-04-02 13:00:00,46.21,46.26,45.93,45.94,1236454.0,38.6203,38.6621,38.3863,38.3947,1236454.0
2018-04-02 13:30:00,45.94,46.1,45.8,45.8,1511527.0,38.3947,38.5284,38.2777,38.2777,1511527.0
2018-04-02 14:00:00,45.8,45.96,45.72,45.79,2447750.0,38.2777,38.4114,38.2108,38.2693,2447750.0
2018-04-02 14:30:00,45.78,45.93,45.71,45.91,1292289.0,38.2609,38.3863,38.2024,38.3696,1292289.0
2018-04-02 15:00:00,45.91,46.06,45.85,45.94,1499040.0,38.3696,38.495,38.3194,38.3947,1499040.0
2018-04-02 15:30:00,45.95,46.27,45.87,46.21,6610129.0,38.403,38.6705,38.3362,38.6203,6610129.0
2018-04-03 09:30:00,46.86,47.01,46.76,46.82,3272048.0,39.1636,39.2889,39.08,39.1301,3272048.0
2018-04-03 10:00:00,46.83,46.83,46.55,46.7,2869487.0,39.1385,39.1385,38.9045,39.0298,2869487.0
2018-04-03 10:30:00,46.7,46.88,46.67,46.84,1988508.0,39.0298,39.1803,39.0048,39.1468,1988508.0
2018-04-03 11:00:00,46.85,46.96,46.8,46.8,1780421.0,39.1552,39.2471,39.1134,39.1134,1780421.0
2018-04-03 11:30:00,46.8,46.84,46.59,46.59,1248369.0,39.1134,39.1468,38.9379,38.9379,1248369.0
2018-04-03 12:00:00,46.6,46.77,46.55,46.56,1257364.0,38.9463,39.0883,38.9045,38.9128,1257364.0
2018-04-03 12:30:00,46.55,46.68,46.55,46.63,1045167.0,38.9045,39.0131,38.9045,38.9713,1045167.0
2018-04-03 13:00:00,46.63,46.82,46.55,46.74,855598.0,38.9713,39.1301,38.9045,39.0633,855598.0
2018-04-03 13:30:00,46.75,46.79,46.66,46.75,540519.0,39.0716,39.1051,38.9964,39.0716,540519.0
2018-04-03 14:00:00,46.75,46.77,46.57,46.6,530962.0,39.0716,39.0883,38.9212,38.9463,530962.0
2018-04-03 14:30:00,46.61,46.82,46.49,46.77,1127050.0,38.9546,39.1301,38.8543,39.0883,1127050.0
2018-04-03 15:00:00,46.77,47.0,46.71,46.99,2624541.0,39.0883,39.2806,39.0382,39.2722,2624541.0
2018-04-03 15:30:00,47.0,47.0,46.79,46.93,4158562.0,39.2806,39.2806,39.1051,39.2221,4158562.0
2018-04-04 09:30:00,45.51,45.94,45.46,45.91,4687763.0,38.0353,38.3947,37.9935,38.3696,4687763.0
2018-04-04 10:00:00,45.9,46.03,45.76,45.92,2391632.0,38.3612,38.4699,38.2442,38.378,2391632.0
2018-04-04 10:30:00,45.93,46.11,45.85,46.1,1980401.0,38.3863,38.5367,38.3194,38.5284,1980401.0
2018-04-04 11:00:00,46.1,46.31,46.04,46.28,3353964.0,38.5284,38.7039,38.4782,38.6788,3353964.0
2018-04-04 11:30:00,46.27,46.37,46.15,46.27,1827040.0,38.6705,38.754,38.5702,38.6705,1827040.0
2018-04-04 12:00:00,46.28,46.52,46.23,46.47,1567017.0,38.6788,38.8794,38.637,38.8376,1567017.0
2018-04-04 12:30:00,46.48,46.54,46.35,46.42,1191327.0,38.846,38.8961,38.7373,38.7958,1191327.0
2018-04-04 13:00:00,46.42,46.46,46.23,46.3,901187.0,38.7958,38.8293,38.637,38.6955,901187.0
2018-04-04 13:30:00,46.3,46.36,46.22,46.31,613960.0,38.6955,38.7457,38.6287,38.7039,613960.0
2018-04-04 14:00:00,46.32,46.6,46.28,46.59,879201.0,38.7123,38.9463,38.6788,38.9379,879201.0
2018-04-04 14:30:00,46.59,46.69,46.46,46.67,1187373.0,38.9379,39.0215,38.8293,39.0048,1187373.0
2018-04-04 15:00:00,46.66,46.85,46.59,46.8,2701784.0,38.9964,39.1552,38.9379,39.1134,2701784.0
2018-04-04 15:30:00,46.81,46.95,46.77,46.92,3744598.0,39.1218,39.2388,39.0883,39.2137,3744598.0
2018-04-05 09:30:00,47.06,47.22,46.93,47.12,2050726.0,39.3307,39.4644,39.2221,39.3809,2050726.0
2018-04-05 10:00:00,47.13,47.19,47.04,47.1,1185912.0,39.3892,39.4394,39.314,39.3641,1185912.0
2018-04-05 10:30:00,47.1,47.16,46.94,47.01,1506738.0,39.3641,39.4143,39.2304,39.2889,1506738.0
2018-04-05 11:00:00,47.01,47.27,47.01,47.22,1325648.0,39.2889,39.5062,39.2889,39.4644,1325648.0
2018-04-05 11:30:00,47.23,47.31,47.16,47.23,1822603.0,39.4728,39.5397,39.4143,39.4728,1822603.0
2018-04-05 12:00:00,47.22,47.22,47.1,47.13,1016474.0,39.4644,39.4644,39.3641,39.3892,1016474.0
2018-04-05 12:30:00,47.13,47.17,47.07,47.16,431316.0,39.3892,39.4226,39.3391,39.4143,431316.0
2018-04-05 13:00:00,47.17,47.23,46.97,46.99,599640.0,39.4226,39.4728,39.2555,39.2722,599640.0
2018-04-05 13:30:00,46.99,47.06,46.85,46.91,975841.0,39.2722,39.3307,39.1552,39.2054,975841.0
2018-04-05 14:00:00,46.92,46.98,46.86,46.9,809091.0,39.2137,39.2639,39.1636,39.197,809091.0
2018-04-05 14:30:00,46.9,47.11,46.9,47.07,874550.0,39.197,39.3725,39.197,39.3391,874550.0
2018-04-05 15:00:00,47.07,47.15,46.99,47.11,620355.0,39.3391,39.4059,39.2722,39.3725,620355.0
2018-04-05 15:30:00,47.11,47.11,46.96,46.98,2518393.0,39.3725,39.3725,39.2471,39.2639,2518393.0
2018-04-06 09:30:00,46.33,46.82,46.28,46.8,4451801.0,38.7206,39.1301,38.6788,39.1134,4451801.0
2018-04-06 10:00:00,46.8,46.84,46.67,46.75,1685255.0,39.1134,39.1468,39.0048,39.0716,1685255.0
2018-04-06 10:30:00,46.76,46.8,46.38,46.41,1492627.0,39.08,39.1134,38.7624,38.7875,1492627.0
2018-04-06 11:00:00,46.41,46.41,46.22,46.31,1952750.0,38.7875,38.7875,38.6287,38.7039,1952750.0
2018-04-06 11:30:00,46.31,46.46,46.3,46.43,857759.0,38.7039,38.8293,38.6955,38.8042,857759.0
2018-04-06 12:00:00,46.43,46.48,46.19,46.2,953237.0,38.8042,38.846,38.6036,38.612,953237.0
2018-04-06 12:30:00,46.2,46.48,46.18,46.48,1277550.0,38.612,38.846,38.5952,38.846,1277550.0
2018-04-06 13:00:00,46.47,46.48,46.23,46.35,821337.0,38.8376,38.846,38.637,38.7373,821337.0
2018-04-06 13:30:00,46.35,46.39,46.0,46.04,1689055.0,38.7373,38.7708,38.4448,38.4782,1689055.0
2018-04-06 14:00:00,46.04,46.1,45.91,45.96,1866178.0,38.4782,38.5284,38.3696,38.4114,1866178.0
2018-04-06 14:30:00,45.94,46.0,45.66,45.75,2510736.0,38.3947,38.4448,38.1607,38.2359,2510736.0
2018-04-06 15:00:00,45.75,45.92,45.64,45.75,3003701.0,38.2359,38.378,38.1439,38.2359,3003701.0
2018-04-06 15:30:00,45.74,46.02,45.72,45.96,5580359.0,38.2275,38.4615,38.2108,38.4114,5580359.0
2018-04-09 09:30:00,46.62,46.68,46.27,46.59,5814912.0,38.963,39.0131,38.6705,38.9379,5814912.0
2018-04-09 10:00:00,46.59,46.75,46.54,46.73,1618934.0,38.9379,39.0716,38.8961,39.0549,1618934.0
2018-04-09 10:30:00,46.73,46.88,46.73,46.77,1732037.0,39.0549,39.1803,39.0549,39.0883,1732037.0
2018-04-09 11:00:00,46.77,46.89,46.71,46.85,1114649.0,39.0883,39.1886,39.0382,39.1552,1114649.0
2018-04-09 11:30:00,46.84,47.03,46.84,46.97,1296190.0,39.1468,39.3056,39.1468,39.2555,1296190.0
2018-04-09 12:00:00,46.97,47.04,46.91,46.95,1102906.0,39.2555,39.314,39.2054,39.2388,1102906.0
2018-04-09 12:30:00,46.95,47.05,46.91,46.98,726877.0,39.2388,39.3224,39.2054,39.2639,726877.0
2018-04-09 13:00:00,46.98,47.08,46.98,47.05,1266147.0,39.2639,39.3474,39.2639,39.3224,1266147.0
2018-04-09 13:30:00,47.05,47.1,46.96,47.07,1383423.0,39.3224,39.3641,39.2471,39.3391,1383423.0
2018-04-09 14:00:00,47.08,47.08,46.9,46.94,1337176.0,39.3474,39.3474,39.197,39.2304,1337176.0
2018-04-09 14:30:00,46.94,46.99,46.86,46.97,680018.0,39.2304,39.2722,39.1636,39.2555,680018.0
2018-04-09 15:00:00,46.97,46.98,46.73,46.79,1012550.0,39.2555,39.2639,39.0549,39.1051,1012550.0
2018-04-09 15:30:00,46.79,46.8,46.49,46.53,4708145.0,39.1051,39.1134,38.8543,38.8878,4708145.0
2018-04-10 09:30:00,47.76,47.84,47.65,47.68,3583106.0,39.9157,39.9826,39.8238,39.8489,3583106.0
2018-04-10 10:00:00,47.68,47.81,47.66,47.77,2576081.0,39.8489,39.9575,39.8322,39.9241,2576081.0
2018-04-10 10:30:00,47.78,47.87,47.75,47.78,2285463.0,39.9325,40.0077,39.9074,39.9325,2285463.0
2018-04-10 11:00:00,47.78,47.86,47.73,47.78,990734.0,39.9325,39.9993,39.8907,39.9325,990734.0
2018-04-10 11:30:00,47.78,47.89,47.66,47.8,1241593.0,39.9325,40.0244,39.8322,39.9492,1241593.0
2018-04-10 12:00:00,47.81,47.82,47.58,47.67,1116367.0,39.9575,39.9659,39.7653,39.8405,1116367.0
2018-04-10 12:30:00,47.67,47.8,47.66,47.68,949795.0,39.8405,39.9492,39.8322,39.8489,949795.0
2018-04-10 13:00:00,47.68,47.82,47.64,47.81,695181.0,39.8489,39.9659,39.8155,39.9575,695181.0
2018-04-10 13:30:00,47.81,47.89,47.72,47.88,1020858.0,39.9575,40.0244,39.8823,40.016,1020858.0
2018-04-10 14:00:00,47.88,48.03,47.86,47.93,1106415.0,40.016,40.1414,39.9993,40.0578,1106415.0
2018-04-10 14:30:00,47.93,48.01,47.79,47.99,1461061.0,40.0578,40.1247,39.9408,40.108,1461061.0
2018-04-10 15:00:00,47.99,48.11,47.93,48.07,3355354.0,40.108,40.2083,40.0578,40.1748,3355354.0
2018-04-10 15:30:00,48.06,48.07,47.88,47.98,4083771.0,40.1665,40.1748,40.016,40.0996,4083771.0
2018-04-11 09:30:00,47.84,48.05,47.81,48.03,1928954.0,39.9826,40.1581,39.9575,40.1414,1928954.0
2018-04-11 10:00:00,48.03,48.08,47.93,48.07,1021468.0,40.1414,40.1832,40.0578,40.1748,1021468.0
2018-04-11 10:30:00,48.07,48.11,47.99,47.99,2224186.0,40.1748,40.2083,40.108,40.108,2224186.0
2018-04-11 11:00:00,47.99,48.09,47.93,48.07,1359573.0,40.108,40.1915,40.0578,40.1748,1359573.0
2018-04-11 11:30:00,48.07,48.19,48.06,48.14,822906.0,40.1748,40.2751,40.1665,40.2333,822906.0
2018-04-11 12:00:00,48.14,48.3,48.13,48.22,736211.0,40.2333,40.3671,40.225,40.3002,736211.0
2018-04-11 12:30:00,48.22,48.24,48.05,48.1,999841.0,40.3002,40.3169,40.1581,40.1999,999841.0
2018-04-11 13:00:00,48.11,48.18,48.06,48.14,671572.0,40.2083,40.2668,40.1665,40.2333,671572.0
2018-04-11 13:30:00,48.14,48.16,48.06,48.14,441413.0,40.2333,40.25,40.1665,40.2333,441413.0
2018-04-11 14:00:00,48.14,48.2,48.0,48.09,648526.0,40.2333,40.2835,40.1163,40.1915,648526.0
2018-04-11 14:30:00,48.09,48.19,48.07,48.15,501861.0,40.1915,40.2751,40.1748,40.2417,501861.0
2018-04-11 15:00:00,48.15,48.17,47.97,48.07,1216046.0,40.2417,40.2584,40.0913,40.1748,1216046.0
2018-04-11 15:30:00,48.07,48.2,48.02,48.08,2587804.0,40.1748,40.2835,40.133,40.1832,2587804.0
2018-04-12 09:30:00,47.98,48.09,47.88,48.08,1634412.0,40.0996,40.1915,40.016,40.1832,1634412.0
2018-04-12 10:00:00,48.08,48.25,48.06,48.25,3777520.0,40.1832,40.3253,40.1665,40.3253,3777520.0
2018-04-12 10:30:00,48.25,48.26,48.11,48.17,1873326.0,40.3253,40.3336,40.2083,40.2584,1873326.0
2018-04-12 11:00:00,48.17,48.27,48.15,48.22,976673.0,40.2584,40.342,40.2417,40.3002,976673.0
2018-04-12 11:30:00,48.22,48.26,48.07,48.14,624916.0,40.3002,40.3336,40.1748,40.2333,624916.0
2018-04-12 12:00:00,48.15,48.2,48.12,48.17,285809.0,40.2417,40.2835,40.2166,40.2584,285809.0
2018-04-12 12:30:00,48.17,48.31,48.16,48.29,394691.0,40.2584,40.3754,40.25,40.3587,394691.0
2018-04-12 13:00:00,48.3,48.32,48.07,48.1,580718.0,40.3671,40.3838,40.1748,40.1999,580718.0
2018-04-12 13:30:00,48.09,48.2,48.07,48.14,340804.0,40.1915,40.2835,40.1748,40.2333,340804.0
2018-04-12 14:00:00,48.14,48.25,48.13,48.23,302832.0,40.2333,40.3253,40.225,40.3085,302832.0
2018-04-12 14:30:00,48.23,48.26,48.16,48.25,391021.0,40.3085,40.3336,40.25,40.3253,391021.0
2018-04-12 15:00:00,48.25,48.34,48.2,48.33,880756.0,40.3253,40.4005,40.2835,40.3921,880756.0
2018-04-12 15:30:00,48.33,48.36,48.21,48.22,2230016.0,40.3921,40.4172,40.2918,40.3002,2230016.0
2018-04-13 09:30:00,48.06,48.07,47.8,47.82,1277393.0,40.1665,40.1748,39.9492,39.9659,1277393.0
2018-04-13 10:00:00,47.81,47.88,47.55,47.59,3220161.0,39.9575,40.016,39.7402,39.7737,3220161.0
2018-04-13 10:30:00,47.58,47.71,47.51,47.6,1684192.0,39.7653,39.874,39.7068,39.782,1684192.0
2018-04-13 11:00:00,47.6,47.69,47.51,47.67,985572.0,39.782,39.8572,39.7068,39.8405,985572.0
2018-04-13 11:30:00,47.68,47.72,47.58,47.68,430577.0,39.8489,39.8823,39.7653,39.8489,430577.0
2018-04-13 12:00:00,47.67,47.77,47.61,47.75,544193.0,39.8405,39.9241,39.7904,39.9074,544193.0
2018-04-13 12:30:00,47.75,47.75,47.64,47.66,752150.0,39.9074,39.9074,39.8155,39.8322,752150.0
2018-04-13 13:00:00,47.66,47.77,47.65,47.75,532370.0,39.8322,39.9241,39.8238,39.9074,532370.0
2018-04-13 13:30:00,47.75,47.78,47.71,47.73,551127.0,39.9074,39.9325,39.874,39.8907,551127.0
2018-04-13 14:00:00,47.73,47.74,47.64,47.67,533297.0,39.8907,39.899,39.8155,39.8405,533297.0
2018-04-13 14:30:00,47.67,47.72,47.58,47.61,982245.0,39.8405,39.8823,39.7653,39.7904,982245.0
2018-04-13 15:00:00,47.6,47.61,47.43,47.48,1170871.0,39.782,39.7904,39.6399,39.6817,1170871.0
2018-04-13 15:30:00,47.47,47.65,47.44,47.6,5119208.0,39.6734,39.8238,39.6483,39.782,5119208.0
2018-04-16 09:30:00,46.75,46.77,46.6,46.7,3120690.0,39.0716,39.0883,38.9463,39.0298,3120690.0
2018-04-16 10:00:00,46.7,46.82,46.66,46.82,1070139.0,39.0298,39.1301,38.9964,39.1301,1070139.0
2018-04-16 10:30:00,46.82,46.88,46.78,46.83,1869284.0,39.1301,39.1803,39.0967,39.1385,1869284.0
2018-04-16 11:00:00,46.84,46.89,46.76,46.81,1084100.0,39.1468,39.1886,39.08,39.1218,1084100.0
2018-04-16 11:30:00,46.81,46.86,46.72,46.86,3318617.0,39.1218,39.1636,39.0466,39.1636,3318617.0
2018-04-16 12:00:00,46.86,46.92,46.85,46.87,737697.0,39.1636,39.2137,39.1552,39.1719,737697.0
2018-04-16 12:30:00,46.87,46.98,46.85,46.94,647977.0,39.1719,39.2639,39.1552,39.2304,647977.0
2018-04-16 13:00:00,46.94,47.02,46.93,46.97,576131.0,39.2304,39.2973,39.2221,39.2555,576131.0
2018-04-16 13:30:00,46.96,47.03,46.95,47.01,556740.0,39.2471,39.3056,39.2388,39.2889,556740.0
2018-04-16 14:00:00,47.01,47.02,46.89,46.92,529875.0,39.2889,39.2973,39.1886,39.2137,529875.0
2018-04-16 14:30:00,46.93,47.03,46.91,46.98,694363.0,39.2221,39.3056,39.2054,39.2639,694363.0
2018-04-16 15:00:00,46.98,47.0,46.9,46.96,678855.0,39.2639,39.2806,39.197,39.2471,678855.0
2018-04-16 15:30:00,46.97,47.02,46.94,47.0,2576901.0,39.2555,39.2973,39.2304,39.2806,2576901.0
2018-04-17 09:30:00,46.7,46.86,46.65,46.86,4187579.0,39.0298,39.1636,38.9881,39.1636,4187579.0
2018-04-17 10:00:00,46.86,46.98,46.86,46.9,2487811.0,39.1636,39.2639,39.1636,39.197,2487811.0
2018-04-17 10:30:00,46.9,47.02,46.88,47.01,1440144.0,39.197,39.2973,39.1803,39.2889,1440144.0
2018-04-17 11:00:00,47.01,47.07,46.98,47.0,2289917.0,39.2889,39.3391,39.2639,39.2806,2289917.0
2018-04-17 11:30:00,47.0,47.0,46.88,46.94,968198.0,39.2806,39.2806,39.1803,39.2304,968198.0
2018-04-17 12:00:00,46.94,47.06,46.94,47.03,451616.0,39.2304,39.3307,39.2304,39.3056,451616.0
2018-04-17 12:30:00,47.03,47.06,46.96,47.05,620409.0,39.3056,39.3307,39.2471,39.3224,620409.0
2018-04-17 13:00:00,47.04,47.08,47.0,47.07,491222.0,39.314,39.3474,39.2806,39.3391,491222.0
2018-04-17 13:30:00,47.07,47.09,47.02,47.07,296456.0,39.3391,39.3558,39.2973,39.3391,296456.0
2018-04-17 14:00:00,47.08,47.11,47.0,47.04,750941.0,39.3474,39.3725,39.2806,39.314,750941.0
2018-04-17 14:30:00,47.03,47.08,47.02,47.04,389008.0,39.3056,39.3474,39.2973,39.314,389008.0
2018-04-17 15:00:00,47.04,47.15,47.02,47.14,1291525.0,39.314,39.4059,39.2973,39.3976,1291525.0
2018-04-17 15:30:00,47.14,47.14,46.99,47.03,3410548.0,39.3976,39.3976,39.2722,39.3056,3410548.0
2018-04-18 09:30:00,46.65,46.76,46.6,46.71,1615606.0,38.9881,39.08,38.9463,39.0382,1615606.0
2018-04-18 10:00:00,46.71,46.76,46.59,46.75,1438495.0,39.0382,39.08,38.9379,39.0716,1438495.0
2018-04-18 10:30:00,46.76,46.87,46.75,46.86,1090503.0,39.08,39.1719,39.0716,39.1636,1090503.0
2018-04-18 11:00:00,46.86,46.98,46.85,46.91,3232717.0,39.1636,39.2639,39.1552,39.2054,3232717.0
2018-04-18 11:30:00,46.91,46.91,46.77,46.79,1014525.0,39.2054,39.2054,39.0883,39.1051,1014525.0
2018-04-18 12:00:00,46.79,46.86,46.79,46.83,416261.0,39.1051,39.1636,39.1051,39.1385,416261.0
2018-04-18 12:30:00,46.83,46.96,46.79,46.96,4429201.0,39.1385,39.2471,39.1051,39.2471,4429201.0
2018-04-18 13:00:00,46.96,47.06,46.95,47.02,627774.0,39.2471,39.3307,39.2388,39.2973,627774.0
2018-04-18 13:30:00,47.02,47.04,46.95,46.95,758305.0,39.2973,39.314,39.2388,39.2388,758305.0
2018-04-18 14:00:00,46.95,47.05,46.93,47.03,945160.0,39.2388,39.3224,39.2221,39.3056,945160.0
2018-04-18 14:30:00,47.03,47.13,47.02,47.07,1041580.0,39.3056,39.3892,39.2973,39.3391,1041580.0
2018-04-18 15:00:00,47.07,47.09,47.02,47.04,758897.0,39.3391,39.3558,39.2973,39.314,758897.0
2018-04-18 15:30:00,47.04,47.05,46.92,46.93,2295499.0,39.314,39.3224,39.2137,39.2221,2295499.0
2018-04-19 09:30:00,47.46,47.46,47.21,47.3,7572311.0,39.665,39.665,39.4561,39.5313,7572311.0
2018-04-19 10:00:00,47.3,47.38,47.23,47.33,1231450.0,39.5313,39.5982,39.4728,39.5564,1231450.0
2018-04-19 10:30:00,47.32,47.38,47.12,47.19,6028060.0,39.548,39.5982,39.3809,39.4394,6028060.0
2018-04-19 11:00:00,47.2,47.2,47.08,47.16,1350015.0,39.4477,39.4477,39.3474,39.4143,1350015.0
2018-04-19 11:30:00,47.16,47.18,46.98,47.0,1173761.0,39.4143,39.431,39.2639,39.2806,1173761.0
2018-04-19 12:00:00,47.0,47.04,46.92,47.01,1199843.0,39.2806,39.314,39.2137,39.2889,1199843.0
2018-04-19 12:30:00,47.01,47.11,47.0,47.03,783473.0,39.2889,39.3725,39.2806,39.3056,783473.0
2018-04-19 13:00:00,47.03,47.03,46.9,46.91,985619.0,39.3056,39.3056,39.197,39.2054,985619.0
2018-04-19 13:30:00,46.91,47.07,46.91,47.05,706443.0,39.2054,39.3391,39.2054,39.3224,706443.0
2018-04-19 14:00:00,47.05,47.07,46.99,47.04,655929.0,39.3224,39.3391,39.2722,39.314,655929.0
2018-04-19 14:30:00,47.03,47.1,47.0,47.08,1270931.0,39.3056,39.3641,39.2806,39.3474,1270931.0
2018-04-19 15:00:00,47.08,47.12,47.03,47.03,782579.0,39.3474,39.3809,39.3056,39.3056,782579.0
2018-04-19 15:30:00,47.03,47.19,47.02,47.08,4081347.0,39.3056,39.4394,39.2973,39.3474,4081347.0
2018-04-20 09:30:00,46.67,46.74,46.5,46.59,3140116.0,39.0048,39.0633,38.8627,38.9379,3140116.0
2018-04-20 10:00:00,46.59,46.6,46.41,46.47,1871699.0,38.9379,38.9463,38.7875,38.8376,1871699.0
2018-04-20 10:30:00,46.46,46.54,46.33,46.4,1648720.0,38.8293,38.8961,38.7206,38.7791,1648720.0
2018-04-20 11:00:00,46.4,46.42,46.24,46.33,1569632.0,38.7791,38.7958,38.6454,38.7206,1569632.0
2018-04-20 11:30:00,46.33,46.52,46.32,46.4,1017022.0,38.7206,38.8794,38.7123,38.7791,1017022.0
2018-04-20 12:00:00,46.4,46.43,46.32,46.36,607067.0,38.7791,38.8042,38.7123,38.7457,607067.0
2018-04-20 12:30:00,46.35,46.38,46.28,46.34,671612.0,38.7373,38.7624,38.6788,38.729,671612.0
2018-04-20 13:00:00,46.33,46.47,46.3,46.46,899927.0,38.7206,38.8376,38.6955,38.8293,899927.0
2018-04-20 13:30:00,46.47,46.52,46.41,46.42,569294.0,38.8376,38.8794,38.7875,38.7958,569294.0
2018-04-20 14:00:00,46.41,46.45,46.34,46.45,1053443.0,38.7875,38.8209,38.729,38.8209,1053443.0
2018-04-20 14:30:00,46.45,46.45,46.33,46.37,485545.0,38.8209,38.8209,38.7206,38.754,485545.0
2018-04-20 15:00:00,46.37,46.37,46.24,46.33,1122802.0,38.754,38.754,38.6454,38.7206,1122802.0
2018-04-20 15:30:00,46.32,46.45,46.29,46.44,3384115.0,38.7123,38.8209,38.6872,38.8125,3384115.0
2018-04-23 09:30:00,46.42,46.44,46.24,46.34,1772275.0,38.7958,38.8125,38.6454,38.729,1772275.0
2018-04-23 10:00:00,46.34,46.42,46.25,46.38,558920.0,38.729,38.7958,38.6538,38.7624,558920.0
2018-04-23 10:30:00,46.38,46.46,46.32,46.43,695725.0,38.7624,38.8293,38.7123,38.8042,695725.0
2018-04-23 11:00:00,46.43,46.66,46.41,46.64,1095739.0,38.8042,38.9964,38.7875,38.9797,1095739.0
2018-04-23 11:30:00,46.64,46.64,46.53,46.57,492528.0,38.9797,38.9797,38.8878,38.9212,492528.0
2018-04-23 12:00:00,46.56,46.58,46.48,46.49,553120.0,38.9128,38.9296,38.846,38.8543,553120.0
2018-04-23 12:30:00,46.49,46.52,46.42,46.43,730967.0,38.8543,38.8794,38.7958,38.8042,730967.0
2018-04-23 13:00:00,46.43,46.48,46.41,46.45,338367.0,38.8042,38.846,38.7875,38.8209,338367.0
2018-04-23 13:30:00,46.45,46.48,46.39,46.46,175608.0,38.8209,38.846,38.7708,38.8293,175608.0
2018-04-23 14:00:00,46.46,46.47,46.29,46.32,731400.0,38.8293,38.8376,38.6872,38.7123,731400.0
2018-04-23 14:30:00,46.31,46.37,46.23,46.27,721234.0,38.7039,38.754,38.637,38.6705,721234.0
2018-04-23 15:00:00,46.27,46.36,46.25,46.36,468982.0,38.6705,38.7457,38.6538,38.7457,468982.0
2018-04-23 15:30:00,46.35,46.42,46.32,46.4,1439942.0,38.7373,38.7958,38.7123,38.7791,1439942.0
2018-04-24 09:30:00,47.45,47.59,47.34,47.45,6233051.0,39.6567,39.7737,39.5647,39.6567,6233051.0
2018-04-24 10:00:00,47.45,47.55,47.28,47.31,2387168.0,39.6567,39.7402,39.5146,39.5397,2387168.0
2018-04-24 10:30:00,47.3,47.36,47.2,47.27,1413289.0,39.5313,39.5814,39.4477,39.5062,1413289.0
2018-04-24 11:00:00,47.28,47.51,47.2,47.49,3668821.0,39.5146,39.7068,39.4477,39.6901,3668821.0
2018-04-24 11:30:00,47.49,47.62,47.36,47.38,5890533.0,39.6901,39.7987,39.5814,39.5982,5890533.0
2018-04-24 12:00:00,47.37,47.47,47.25,47.3,1370491.0,39.5898,39.6734,39.4895,39.5313,1370491.0
2018-04-24 12:30:00,47.29,47.3,47.14,47.15,1438710.0,39.5229,39.5313,39.3976,39.4059,1438710.0
2018-04-24 13:00:00,47.14,47.22,47.07,47.11,1131869.0,39.3976,39.4644,39.3391,39.3725,1131869.0
2018-04-24 13:30:00,47.11,47.13,46.88,46.93,905841.0,39.3725,39.3892,39.1803,39.2221,905841.0
2018-04-24 14:00:00,46.93,46.94,46.74,46.8,1936700.0,39.2221,39.2304,39.0633,39.1134,1936700.0
2018-04-24 14:30:00,46.8,46.94,46.72,46.94,2387868.0,39.1134,39.2304,39.0466,39.2304,2387868.0
2018-04-24 15:00:00,46.94,47.13,46.92,47.04,1818209.0,39.2304,39.3892,39.2137,39.314,1818209.0
2018-04-24 15:30:00,47.05,47.06,46.86,46.97,4243415.0,39.3224,39.3307,39.1636,39.2555,4243415.0
2018-04-25 09:30:00,46.65,46.65,46.34,46.39,2725508.0,38.9881,38.9881,38.729,38.7708,2725508.0
2018-04-25 10:00:00,46.39,46.54,46.36,46.5,2134942.0,38.7708,38.8961,38.7457,38.8627,2134942.0
2018-04-25 10:30:00,46.5,46.65,46.48,46.58,1892404.0,38.8627,38.9881,38.846,38.9296,1892404.0
2018-04-25 11:00:00,46.58,46.7,46.55,46.67,2125181.0,38.9296,39.0298,38.9045,39.0048,2125181.0
2018-04-25 11:30:00,46.68,46.7,46.5,46.52,1776220.0,39.0131,39.0298,38.8627,38.8794,1776220.0
2018-04-25 12:00:00,46.53,46.6,46.47,46.58,1045325.0,38.8878,38.9463,38.8376,38.9296,1045325.0
2018-04-25 12:30:00,46.57,46.64,46.52,46.55,941133.0,38.9212,38.9797,38.8794,38.9045,941133.0
2018-04-25 13:00:00,46.55,46.61,46.48,46.54,932117.0,38.9045,38.9546,38.846,38.8961,932117.0
2018-04-25 13:30:00,46.55,46.67,46.54,46.63,992525.0,38.9045,39.0048,38.8961,38.9713,992525.0
2018-04-25 14:00:00,46.64,46.66,46.47,46.51,2326131.0,38.9797,38.9964,38.8376,38.871,2326131.0
2018-04-25 14:30:00,46.51,46.7,46.49,46.69,806176.0,38.871,39.0298,38.8543,39.0215,806176.0
2018-04-25 15:00:00,46.69,46.73,46.56,46.59,1616018.0,39.0215,39.0549,38.9128,38.9379,1616018.0
2018-04-25 15:30:00,46.6,46.65,46.44,46.61,5369455.0,38.9463,38.9881,38.8125,38.9546,5369455.0
2018-04-26 09:30:00,46.38,46.45,46.28,46.33,3368034.0,38.7624,38.8209,38.6788,38.7206,3368034.0
2018-04-26 10:00:00,46.33,46.54,46.31,46.53,5505237.0,38.7206,38.8961,38.7039,38.8878,5505237.0
2018-04-26 10:30:00,46.53,46.63,46.52,46.6,872982.0,38.8878,38.9713,38.8794,38.9463,872982.0
2018-04-26 11:00:00,46.61,46.65,46.52,46.6,1442297.0,38.9546,38.9881,38.8794,38.9463,1442297.0
2018-04-26 11:30:00,46.6,46.61,46.48,46.55,569298.0,38.9463,38.9546,38.846,38.9045,569298.0
2018-04-26 12:00:00,46.54,46.63,46.54,46.61,631844.0,38.8961,38.9713,38.8961,38.9546,631844.0
2018-04-26 12:30:00,46.62,46.63,46.56,46.62,476410.0,38.963,38.9713,38.9128,38.963,476410.0
2018-04-26 13:00:00,46.62,46.8,46.61,46.79,1556764.0,38.963,39.1134,38.9546,39.1051,1556764.0
2018-04-26 13:30:00,46.79,46.8,46.73,46.75,1014340.0,39.1051,39.1134,39.0549,39.0716,1014340.0
2018-04-26 14:00:00,46.74,46.76,46.71,46.75,490926.0,39.0633,39.08,39.0382,39.0716,490926.0
2018-04-26 14:30:00,46.75,46.86,46.75,46.84,639295.0,39.0716,39.1636,39.0716,39.1468,639295.0
2018-04-26 15:00:00,46.84,46.88,46.74,46.75,656611.0,39.1468,39.1803,39.0633,39.0716,656611.0
2018-04-26 15:30:00,46.76,46.81,46.71,46.8,2359207.0,39.08,39.1218,39.0382,39.1134,2359207.0
2018-04-27 09:30:00,46.73,46.82,46.63,46.72,3851010.0,39.0549,39.1301,38.9713,39.0466,3851010.0
2018-04-27 10:00:00,46.72,46.79,46.61,46.63,1143554.0,39.0466,39.1051,38.9546,38.9713,1143554.0
2018-04-27 10:30:00,46.62,46.64,46.54,46.6,710694.0,38.963,38.9797,38.8961,38.9463,710694.0
2018-04-27 11:00:00,46.6,46.8,46.6,46.8,829021.0,38.9463,39.1134,38.9463,39.1134,829021.0
2018-04-27 11:30:00,46.8,46.8,46.67,46.71,801432.0,39.1134,39.1134,39.0048,39.0382,801432.0
2018-04-27 12:00:00,46.71,46.79,46.7,46.79,313076.0,39.0382,39.1051,39.0298,39.1051,313076.0
2018-04-27 12:30:00,46.79,46.91,46.72,46.89,527990.0,39.1051,39.2054,39.0466,39.1886,527990.0
2018-04-27 13:00:00,46.89,46.93,46.84,46.85,504663.0,39.1886,39.2221,39.1468,39.1552,504663.0
2018-04-27 13:30:00,46.85,46.89,46.84,46.86,173259.0,39.1552,39.1886,39.1468,39.1636,173259.0
2018-04-27 14:00:00,46.86,46.94,46.83,46.92,407182.0,39.1636,39.2304,39.1385,39.2137,407182.0
2018-04-27 14:30:00,46.91,46.95,46.88,46.91,404512.0,39.2054,39.2388,39.1803,39.2054,404512.0
2018-04-27 15:00:00,46.91,46.95,46.84,46.88,520064.0,39.2054,39.2388,39.1468,39.1803,520064.0
2018-04-27 15:30:00,46.88,46.92,46.85,46.86,1775027.0,39.1803,39.2137,39.1552,39.1636,1775027.0
2018-04-30 09:30:00,47.52,47.55,47.42,47.45,1871300.0,39.7152,39.7402,39.6316,39.6567,1871300.0
2018-04-30 10:00:00,47.45,47.52,47.29,47.36,3837552.0,39.6567,39.7152,39.5229,39.5814,3837552.0
2018-04-30 10:30:00,47.37,47.41,47.32,47.4,767215.0,39.5898,39.6232,39.548,39.6149,767215.0
2018-04-30 11:00:00,47.4,47.46,47.37,47.41,982258.0,39.6149,39.665,39.5898,39.6232,982258.0
2018-04-30 11:30:00,47.41,47.41,47.21,47.24,1085937.0,39.6232,39.6232,39.4561,39.4811,1085937.0
2018-04-30 12:00:00,47.23,47.24,47.11,47.18,1793217.0,39.4728,39.4811,39.3725,39.431,1793217.0
2018-04-30 12:30:00,47.18,47.2,47.09,47.19,776136.0,39.431,39.4477,39.3558,39.4394,776136.0
2018-04-30 13:00:00,47.19,47.21,47.1,47.18,635247.0,39.4394,39.4561,39.3641,39.431,635247.0
2018-04-30 13:30:00,47.17,47.23,47.13,47.18,492635.0,39.4226,39.4728,39.3892,39.431,492635.0
2018-04-30 14:00:00,47.18,47.18,47.0,47.05,1040882.0,39.431,39.431,39.2806,39.3224,1040882.0
2018-04-30 14:30:00,47.05,47.08,46.98,47.01,719458.0,39.3224,39.3474,39.2639,39.2889,719458.0
2018-04-30 15:00:00,47.01,47.05,46.92,46.96,766824.0,39.2889,39.3224,39.2137,39.2471,766824.0
2018-04-30 15:30:00,46.95,47.05,46.9,46.93,2773028.0,39.2388,39.3224,39.197,39.2221,2773028.0
2018-05-01 09:30:00,46.78,46.84,46.6,46.62,6271556.0,39.0967,39.1468,38.9463,38.963,6271556.0
2018-05-01 10:00:00,46.63,46.63,46.51,46.56,2455846.0,38.9713,38.9713,38.871,38.9128,2455846.0
2018-05-01 10:30:00,46.56,46.58,46.31,46.32,1883434.0,38.9128,38.9296,38.7039,38.7123,1883434.0
2018-05-01 11:00:00,46.31,46.53,46.24,46.45,2096577.0,38.7039,38.8878,38.6454,38.8209,2096577.0
2018-05-01 11:30:00,46.45,46.47,46.31,46.31,947929.0,38.8209,38.8376,38.7039,38.7039,947929.0
2018-05-01 12:00:00,46.32,46.47,46.3,46.47,664974.0,38.7123,38.8376,38.6955,38.8376,664974.0
2018-05-01 12:30:00,46.47,46.49,46.4,46.46,695207.0,38.8376,38.8543,38.7791,38.8293,695207.0
2018-05-01 13:00:00,46.46,46.47,46.36,46.47,753560.0,38.8293,38.8376,38.7457,38.8376,753560.0
2018-05-01 13:30:00,46.46,46.64,46.41,46.64,874894.0,38.8293,38.9797,38.7875,38.9797,874894.0
2018-05-01 14:00:00,46.64,46.73,46.62,46.68,611277.0,38.9797,39.0549,38.963,39.0131,611277.0
2018-05-01 14:30:00,46.69,46.77,46.67,46.73,926819.0,39.0215,39.0883,39.0048,39.0549,926819.0
2018-05-01 15:00:00,46.73,46.77,46.66,46.71,767581.0,39.0549,39.0883,38.9964,39.0382,767581.0
2018-05-01 15:30:00,46.71,46.97,46.69,46.89,5012682.0,39.0382,39.2555,39.0215,39.1886,5012682.0
2018-05-02 09:30:00,47.12,47.13,46.83,46.89,3410662.0,39.3809,39.3892,39.1385,39.1886,3410662.0
2018-05-02 10:00:00,46.89,47.0,46.86,46.92,1350646.0,39.1886,39.2806,39.1636,39.2137,1350646.0
2018-05-02 10:30:00,46.93,46.96,46.85,46.89,763071.0,39.2221,39.2471,39.1552,39.1886,763071.0
2018-05-02 11:00:00,46.89,47.01,46.87,46.95,615908.0,39.1886,39.2889,39.1719,39.2388,615908.0
2018-05-02 11:30:00,46.95,46.97,46.74,46.8,848346.0,39.2388,39.2555,39.0633,39.1134,848346.0
2018-05-02 12:00:00,46.8,46.82,46.76,46.81,592239.0,39.1134,39.1301,39.08,39.1218,592239.0
2018-05-02 12:30:00,46.8,46.83,46.73,46.82,855209.0,39.1134,39.1385,39.0549,39.1301,855209.0
2018-05-02 13:00:00,46.82,46.86,46.78,46.78,506678.0,39.1301,39.1636,39.0967,39.0967,506678.0
2018-05-02 13:30:00,46.78,46.81,46.76,46.8,343395.0,39.0967,39.1218,39.08,39.1134,343395.0
2018-05-02 14:00:00,46.79,47.05,46.74,46.98,1250449.0,39.1051,39.3224,39.0633,39.2639,1250449.0
2018-05-02 14:30:00,46.97,46.99,46.81,46.85,554463.0,39.2555,39.2722,39.1218,39.1552,554463.0
2018-05-02 15:00:00,46.85,46.9,46.67,46.74,864347.0,39.1552,39.197,39.0048,39.0633,864347.0
2018-05-02 15:30:00,46.74,46.79,46.66,46.73,3845450.0,39.0633,39.1051,38.9964,39.0549,3845450.0
2018-05-03 09:30:00,46.28,46.34,46.22,46.28,4713975.0,38.6788,38.729,38.6287,38.6788,4713975.0
2018-05-03 10:00:00,46.28,46.3,45.93,45.95,1441733.0,38.6788,38.6955,38.3863,38.403,1441733.0
2018-05-03 10:30:00,45.95,45.98,45.65,45.7,2265014.0,38.403,38.4281,38.1523,38.1941,2265014.0
2018-05-03 11:00:00,45.69,45.88,45.65,45.7,2603046.0,38.1857,38.3445,38.1523,38.1941,2603046.0
2018-05-03 11:30:00,45.7,45.94,45.69,45.9,1513072.0,38.1941,38.3947,38.1857,38.3612,1513072.0
2018-05-03 12:00:00,45.9,45.97,45.82,45.83,808646.0,38.3612,38.4197,38.2944,38.3027,808646.0
2018-05-03 12:30:00,45.83,46.24,45.82,46.21,3096570.0,38.3027,38.6454,38.2944,38.6203,3096570.0
2018-05-03 13:00:00,46.21,46.24,46.12,46.17,1540976.0,38.6203,38.6454,38.5451,38.5869,1540976.0
2018-05-03 13:30:00,46.18,46.41,46.17,46.31,1237173.0,38.5952,38.7875,38.5869,38.7039,1237173.0
2018-05-03 14:00:00,46.31,46.34,46.24,46.31,698835.0,38.7039,38.729,38.6454,38.7039,698835.0
2018-05-03 14:30:00,46.32,46.56,46.32,46.48,5273479.0,38.7123,38.9128,38.7123,38.846,5273479.0
2018-05-03 15:00:00,46.48,46.56,46.43,46.55,1939382.0,38.846,38.9128,38.8042,38.9045,1939382.0
2018-05-03 15:30:00,46.55,46.63,46.41,46.44,5152452.0,38.9045,38.9713,38.7875,38.8125,5152452.0
2018-05-04 09:30:00,45.85,46.1,45.78,46.07,2078403.0,38.3194,38.5284,38.2609,38.5033,2078403.0
2018-05-04 10:00:00,46.06,46.32,46.01,46.31,1022310.0,38.495,38.7123,38.4532,38.7039,1022310.0
2018-05-04 10:30:00,46.31,46.39,46.23,46.32,2267780.0,38.7039,38.7708,38.637,38.7123,2267780.0
2018-05-04 11:00:00,46.33,46.47,46.33,46.46,1806453.0,38.7206,38.8376,38.7206,38.8293,1806453.0
2018-05-04 11:30:00,46.46,46.52,46.43,46.51,1201247.0,38.8293,38.8794,38.8042,38.871,1201247.0
2018-05-04 12:00:00,46.51,46.58,46.45,46.54,1867107.0,38.871,38.9296,38.8209,38.8961,1867107.0
2018-05-04 12:30:00,46.54,46.59,46.5,46.56,1001982.0,38.8961,38.9379,38.8627,38.9128,1001982.0
2018-05-04 13:00:00,46.56,46.69,46.56,46.65,1386478.0,38.9128,39.0215,38.9128,38.9881,1386478.0
2018-05-04 13:30:00,46.64,46.71,46.64,46.7,415052.0,38.9797,39.0382,38.9797,39.0298,415052.0
2018-05-04 14:00:00,46.7,46.76,46.67,46.76,355847.0,39.0298,39.08,39.0048,39.08,355847.0
2018-05-04 14:30:00,46.76,46.77,46.64,46.64,848063.0,39.08,39.0883,38.9797,38.9797,848063.0
2018-05-04 15:00:00,46.65,46.7,46.58,46.62,1176937.0,38.9881,39.0298,38.9296,38.963,1176937.0
2018-05-04 15:30:00,46.62,46.64,46.49,46.56,2116439.0,38.963,38.9797,38.8543,38.9128,2116439.0
2018-05-07 09:30:00,46.24,46.47,46.24,46.46,3506435.0,38.6454,38.8376,38.6454,38.8293,3506435.0
2018-05-07 10:00:00,46.46,46.48,46.32,46.36,785825.0,38.8293,38.846,38.7123,38.7457,785825.0
2018-05-07 10:30:00,46.36,46.42,46.25,46.41,698151.0,38.7457,38.7958,38.6538,38.7875,698151.0
2018-05-07 11:00:00,46.41,46.5,46.37,46.48,604161.0,38.7875,38.8627,38.754,38.846,604161.0
2018-05-07 11:30:00,46.48,46.49,46.39,46.44,513576.0,38.846,38.8543,38.7708,38.8125,513576.0
2018-05-07 12:00:00,46.44,46.47,46.41,46.45,427977.0,38.8125,38.8376,38.7875,38.8209,427977.0
2018-05-07 12:30:00,46.45,46.52,46.43,46.46,1203198.0,38.8209,38.8794,38.8042,38.8293,1203198.0
2018-05-07 13:00:00,46.46,46.48,46.39,46.43,468780.0,38.8293,38.846,38.7708,38.8042,468780.0
2018-05-07 13:30:00,46.43,46.52,46.42,46.5,425645.0,38.8042,38.8794,38.7958,38.8627,425645.0
2018-05-07 14:00:00,46.51,46.51,46.43,46.46,473556.0,38.871,38.871,38.8042,38.8293,473556.0
2018-05-07 14:30:00,46.45,46.48,46.32,46.36,594203.0,38.8209,38.846,38.7123,38.7457,594203.0
2018-05-07 15:00:00,46.35,46.39,46.21,46.26,688098.0,38.7373,38.7708,38.6203,38.6621,688098.0
2018-05-07 15:30:00,46.26,46.37,46.24,46.29,2280787.0,38.6621,38.754,38.6454,38.6872,2280787.0
2018-05-08 09:30:00,47.0,47.02,46.6,46.74,6040293.0,39.2806,39.2973,38.9463,39.0633,6040293.0
2018-05-08 10:00:00,46.74,46.81,46.71,46.74,1403258.0,39.0633,39.1218,39.0382,39.0633,1403258.0
2018-05-08 10:30:00,46.73,46.85,46.73,46.79,1069851.0,39.0549,39.1552,39.0549,39.1051,1069851.0
2018-05-08 11:00:00,46.78,46.86,46.67,46.76,955403.0,39.0967,39.1636,39.0048,39.08,955403.0
2018-05-08 11:30:00,46.76,46.87,46.72,46.81,904893.0,39.08,39.1719,39.0466,39.1218,904893.0
2018-05-08 12:00:00,46.81,46.88,46.79,46.84,668090.0,39.1218,39.1803,39.1051,39.1468,668090.0
2018-05-08 12:30:00,46.83,46.85,46.72,46.74,772967.0,39.1385,39.1552,39.0466,39.0633,772967.0
2018-05-08 13:00:00,46.73,46.87,46.72,46.85,473900.0,39.0549,39.1719,39.0466,39.1552,473900.0
2018-05-08 13:30:00,46.85,46.91,46.82,46.84,391885.0,39.1552,39.2054,39.1301,39.1468,391885.0
2018-05-08 14:00:00,46.85,46.97,46.8,46.89,1171824.0,39.1552,39.2555,39.1134,39.1886,1171824.0
2018-05-08 14:30:00,46.89,46.92,46.75,46.83,819173.0,39.1886,39.2137,39.0716,39.1385,819173.0
2018-05-08 15:00:00,46.83,46.94,46.79,46.92,724492.0,39.1385,39.2304,39.1051,39.2137,724492.0
2018-05-08 15:30:00,46.92,46.98,46.89,46.96,2380440.0,39.2137,39.2639,39.1886,39.2471,2380440.0
2018-05-09 09:30:00,47.36,47.44,47.21,47.22,4973641.0,39.5814,39.6483,39.4561,39.4644,4973641.0
2018-05-09 10:00:00,47.22,47.33,47.17,47.27,722772.0,39.4644,39.5564,39.4226,39.5062,722772.0
2018-05-09 10:30:00,47.27,47.3,47.06,47.07,2518516.0,39.5062,39.5313,39.3307,39.3391,2518516.0
2018-05-09 11:00:00,47.08,47.19,47.07,47.16,545212.0,39.3474,39.4394,39.3391,39.4143,545212.0
2018-05-09 11:30:00,47.16,47.21,47.14,47.2,469891.0,39.4143,39.4561,39.3976,39.4477,469891.0
2018-05-09 12:00:00,47.21,47.31,47.19,47.3,298271.0,39.4561,39.5397,39.4394,39.5313,298271.0
2018-05-09 12:30:00,47.3,47.34,47.2,47.28,878388.0,39.5313,39.5647,39.4477,39.5146,878388.0
2018-05-09 13:00:00,47.28,47.32,47.22,47.32,706002.0,39.5146,39.548,39.4644,39.548,706002.0
2018-05-09 13:30:00,47.32,47.36,47.31,47.35,296223.0,39.548,39.5814,39.5397,39.5731,296223.0
2018-05-09 14:00:00,47.35,47.38,47.27,47.32,514858.0,39.5731,39.5982,39.5062,39.548,514858.0
2018-05-09 14:30:00,47.32,47.43,47.31,47.41,553606.0,39.548,39.6399,39.5397,39.6232,553606.0
2018-05-09 15:00:00,47.4,47.48,47.37,47.38,1412776.0,39.6149,39.6817,39.5898,39.5982,1412776.0
2018-05-09 15:30:00,47.38,47.42,47.34,47.41,2877503.0,39.5982,39.6316,39.5647,39.6232,2877503.0
2018-05-10 09:30:00,47.62,47.84,47.57,47.78,3640660.0,39.7987,39.9826,39.7569,39.9325,3640660.0
2018-05-10 10:00:00,47.78,47.87,47.7,47.87,2078142.0,39.9325,40.0077,39.8656,40.0077,2078142.0
2018-05-10 10:30:00,47.87,47.97,47.83,47.85,2030975.0,40.0077,40.0913,39.9742,39.991,2030975.0
2018-05-10 11:00:00,47.84,48.06,47.84,48.04,1888349.0,39.9826,40.1665,39.9826,40.1498,1888349.0
2018-05-10 11:30:00,48.04,48.1,47.97,48.0,2263420.0,40.1498,40.1999,40.0913,40.1163,2263420.0
2018-05-10 12:00:00,48.0,48.14,47.99,48.13,1278041.0,40.1163,40.2333,40.108,40.225,1278041.0
2018-05-10 12:30:00,48.13,48.16,48.07,48.08,1083106.0,40.225,40.25,40.1748,40.1832,1083106.0
2018-05-10 13:00:00,48.08,48.16,48.04,48.05,1176221.0,40.1832,40.25,40.1498,40.1581,1176221.0
2018-05-10 13:30:00,48.05,48.07,47.98,48.01,983716.0,40.1581,40.1748,40.0996,40.1247,983716.0
2018-05-10 14:00:00,48.01,48.07,47.95,48.01,860456.0,40.1247,40.1748,40.0745,40.1247,860456.0
2018-05-10 14:30:00,48.01,48.13,47.94,48.13,827643.0,40.1247,40.225,40.0662,40.225,827643.0
2018-05-10 15:00:00,48.13,48.14,48.01,48.04,1143674.0,40.225,40.2333,40.1247,40.1498,1143674.0
2018-05-10 15:30:00,48.04,48.04,47.96,48.03,2919902.0,40.1498,40.1498,40.0829,40.1414,2919902.0
2018-05-11 09:30:00,48.24,48.27,48.09,48.24,4142373.0,40.3169,40.342,40.1915,40.3169,4142373.0
2018-05-11 10:00:00,48.24,48.28,48.15,48.16,769666.0,40.3169,40.3503,40.2417,40.25,769666.0
2018-05-11 10:30:00,48.16,48.21,48.08,48.18,865586.0,40.25,40.2918,40.1832,40.2668,865586.0
2018-05-11 11:00:00,48.19,48.26,48.1,48.14,3697546.0,40.2751,40.3336,40.1999,40.2333,3697546.0
2018-05-11 11:30:00,48.15,48.17,48.03,48.13,768060.0,40.2417,40.2584,40.1414,40.225,768060.0
2018-05-11 12:00:00,48.13,48.16,47.97,48.01,774080.0,40.225,40.25,40.0913,40.1247,774080.0
2018-05-11 12:30:00,48.0,48.11,47.98,48.11,835202.0,40.1163,40.2083,40.0996,40.2083,835202.0
2018-05-11 13:00:00,48.11,48.13,48.07,48.13,1075698.0,40.2083,40.225,40.1748,40.225,1075698.0
2018-05-11 13:30:00,48.12,48.16,48.1,48.13,718675.0,40.2166,40.25,40.1999,40.225,718675.0
2018-05-11 14:00:00,48.13,48.16,48.04,48.12,527488.0,40.225,40.25,40.1498,40.2166,527488.0
2018-05-11 14:30:00,48.12,48.18,48.11,48.17,465891.0,40.2166,40.2668,40.2083,40.2584,465891.0
2018-05-11 15:00:00,48.16,48.22,48.15,48.2,853150.0,40.25,40.3002,40.2417,40.2835,853150.0
2018-05-11 15:30:00,48.19,48.24,48.11,48.16,2307430.0,40.2751,40.3169,40.2083,40.25,2307430.0
2018-05-14 09:30:00,48.79,48.89,48.74,48.82,2522065.0,40.7766,40.8601,40.7348,40.8016,2522065.0
2018-05-14 10:00:00,48.82,48.85,48.72,48.84,1146788.0,40.8016,40.8267,40.7181,40.8184,1146788.0
2018-05-14 10:30:00,48.85,48.89,48.8,48.8,781127.0,40.8267,40.8601,40.7849,40.7849,781127.0
2018-05-14 11:00:00,48.79,48.9,48.78,48.81,741769.0,40.7766,40.8685,40.7682,40.7933,741769.0
2018-05-14 11:30:00,48.81,48.83,48.76,48.8,554307.0,40.7933,40.81,40.7515,40.7849,554307.0
2018-05-14 12:00:00,48.8,48.93,48.77,48.88,1802179.0,40.7849,40.8936,40.7599,40.8518,1802179.0
2018-05-14 12:30:00,48.88,48.91,48.79,48.79,476258.0,40.8518,40.8769,40.7766,40.7766,476258.0
2018-05-14 13:00:00,48.8,48.83,48.74,48.8,672521.0,40.7849,40.81,40.7348,40.7849,672521.0
2018-05-14 13:30:00,48.8,48.8,48.74,48.77,872166.0,40.7849,40.7849,40.7348,40.7599,872166.0
2018-05-14 14:00:00,48.77,48.79,48.68,48.75,1203784.0,40.7599,40.7766,40.6846,40.7431,1203784.0
2018-05-14 14:30:00,48.75,48.79,48.71,48.78,714474.0,40.7431,40.7766,40.7097,40.7682,714474.0
2018-05-14 15:00:00,48.78,48.79,48.73,48.74,688625.0,40.7682,40.7766,40.7264,40.7348,688625.0
2018-05-14 15:30:00,48.74,48.75,48.56,48.63,4285863.0,40.7348,40.7431,40.5843,40.6429,4285863.0
2018-05-15 09:30:00,47.85,47.89,47.59,47.6,3309538.0,39.991,40.0244,39.7737,39.782,3309538.0
2018-05-15 10:00:00,47.61,47.83,47.58,47.8,2234544.0,39.7904,39.9742,39.7653,39.9492,2234544.0
2018-05-15 10:30:00,47.8,47.91,47.75,47.81,1118778.0,39.9492,40.0411,39.9074,39.9575,1118778.0
2018-05-15 11:00:00,47.81,47.87,47.75,47.84,917081.0,39.9575,40.0077,39.9074,39.9826,917081.0
2018-05-15 11:30:00,47.84,47.92,47.8,47.8,1008628.0,39.9826,40.0495,39.9492,39.9492,1008628.0
2018-05-15 12:00:00,47.81,47.81,47.7,47.79,693272.0,39.9575,39.9575,39.8656,39.9408,693272.0
2018-05-15 12:30:00,47.79,47.93,47.78,47.87,733591.0,39.9408,40.0578,39.9325,40.0077,733591.0
2018-05-15 13:00:00,47.88,47.88,47.75,47.76,574363.0,40.016,40.016,39.9074,39.9157,574363.0
2018-05-15 13:30:00,47.76,47.83,47.72,47.73,1171337.0,39.9157,39.9742,39.8823,39.8907,1171337.0
2018-05-15 14:00:00,47.73,47.8,47.7,47.77,1990800.0,39.8907,39.9492,39.8656,39.9241,1990800.0
2018-05-15 14:30:00,47.77,47.86,47.71,47.73,1024807.0,39.9241,39.9993,39.874,39.8907,1024807.0
2018-05-15 15:00:00,47.74,47.75,47.64,47.67,1244970.0,39.899,39.9074,39.8155,39.8405,1244970.0
2018-05-15 15:30:00,47.67,47.83,47.66,47.82,3234610.0,39.8405,39.9742,39.8322,39.9659,3234610.0
2018-05-16 09:30:00,48.26,48.5,48.22,48.47,3456073.0,40.3336,40.5342,40.3002,40.5091,3456073.0
2018-05-16 10:00:00,48.47,48.5,48.33,48.34,1713888.0,40.5091,40.5342,40.3921,40.4005,1713888.0
2018-05-16 10:30:00,48.34,48.49,48.34,48.44,1195072.0,40.4005,40.5258,40.4005,40.4841,1195072.0
2018-05-16 11:00:00,48.43,48.44,48.32,48.35,642920.0,40.4757,40.4841,40.3838,40.4088,642920.0
2018-05-16 11:30:00,48.34,48.41,48.32,48.41,550399.0,40.4005,40.459,40.3838,40.459,550399.0
2018-05-16 12:00:00,48.41,48.52,48.41,48.5,747378.0,40.459,40.5509,40.459,40.5342,747378.0
2018-05-16 12:30:00,48.5,48.58,48.49,48.58,536684.0,40.5342,40.6011,40.5258,40.6011,536684.0
2018-05-16 13:00:00,48.58,48.6,48.54,48.56,360835.0,40.6011,40.6178,40.5676,40.5843,360835.0
2018-05-16 13:30:00,48.56,48.61,48.53,48.59,332391.0,40.5843,40.6261,40.5593,40.6094,332391.0
2018-05-16 14:00:00,48.59,48.62,48.57,48.59,385456.0,40.6094,40.6345,40.5927,40.6094,385456.0
2018-05-16 14:30:00,48.59,48.63,48.57,48.62,496146.0,40.6094,40.6429,40.5927,40.6345,496146.0
2018-05-16 15:00:00,48.61,48.7,48.59,48.64,2347080.0,40.6261,40.7014,40.6094,40.6512,2347080.0
2018-05-16 15:30:00,48.64,48.65,48.52,48.61,3034478.0,40.6512,40.6596,40.5509,40.6261,3034478.0
2018-05-17 09:30:00,48.06,48.09,47.92,48.02,2301828.0,40.1665,40.1915,40.0495,40.133,2301828.0
2018-05-17 10:00:00,48.02,48.17,48.0,48.13,848481.0,40.133,40.2584,40.1163,40.225,848481.0
2018-05-17 10:30:00,48.13,48.23,48.09,48.19,1034921.0,40.225,40.3085,40.1915,40.2751,1034921.0
2018-05-17 11:00:00,48.19,48.2,48.09,48.12,540952.0,40.2751,40.2835,40.1915,40.2166,540952.0
2018-05-17 11:30:00,48.12,48.14,48.06,48.07,423955.0,40.2166,40.2333,40.1665,40.1748,423955.0
2018-05-17 12:00:00,48.07,48.12,48.04,48.09,474433.0,40.1748,40.2166,40.1498,40.1915,474433.0
2018-05-17 12:30:00,48.09,48.12,47.97,47.98,526361.0,40.1915,40.2166,40.0913,40.0996,526361.0
2018-05-17 13:00:00,47.99,48.03,47.95,47.97,556094.0,40.108,40.1414,40.0745,40.0913,556094.0
2018-05-17 13:30:00,47.97,47.97,47.76,47.84,2141779.0,40.0913,40.0913,39.9157,39.9826,2141779.0
2018-05-17 14:00:00,47.83,47.89,47.69,47.83,2742465.0,39.9742,40.0244,39.8572,39.9742,2742465.0
2018-05-17 14:30:00,47.83,47.85,47.77,47.82,622312.0,39.9742,39.991,39.9241,39.9659,622312.0
2018-05-17 15:00:00,47.83,47.87,47.78,47.81,837758.0,39.9742,40.0077,39.9325,39.9575,837758.0
2018-05-17 15:30:00,47.8,47.86,47.74,47.79,2987732.0,39.9492,39.9993,39.899,39.9408,2987732.0
2018-05-18 09:30:00,47.97,48.0,47.76,47.8,1919226.0,40.0913,40.1163,39.9157,39.9492,1919226.0
2018-05-18 10:00:00,47.8,47.96,47.73,47.88,1451872.0,39.9492,40.0829,39.8907,40.016,1451872.0
2018-05-18 10:30:00,47.87,47.89,47.78,47.85,1263719.0,40.0077,40.0244,39.9325,39.991,1263719.0
2018-05-18 11:00:00,47.86,47.92,47.82,47.83,814343.0,39.9993,40.0495,39.9659,39.9742,814343.0
2018-05-18 11:30:00,47.84,47.94,47.83,47.9,586026.0,39.9826,40.0662,39.9742,40.0327,586026.0
2018-05-18 12:00:00,47.9,47.9,47.82,47.84,517235.0,40.0327,40.0327,39.9659,39.9826,517235.0
2018-05-18 12:30:00,47.84,47.85,47.78,47.82,454632.0,39.9826,39.991,39.9325,39.9659,454632.0
2018-05-18 13:00:00,47.81,47.84,47.75,47.81,388816.0,39.9575,39.9826,39.9074,39.9575,388816.0
2018-05-18 13:30:00,47.81,47.83,47.77,47.82,261739.0,39.9575,39.9742,39.9241,39.9659,261739.0
2018-05-18 14:00:00,47.81,47.84,47.78,47.8,245089.0,39.9575,39.9826,39.9325,39.9492,245089.0
2018-05-18 14:30:00,47.81,47.87,47.79,47.85,293617.0,39.9575,40.0077,39.9408,39.991,293617.0
2018-05-18 15:00:00,47.85,47.9,47.81,47.89,564508.0,39.991,40.0327,39.9575,40.0244,564508.0
2018-05-18 15:30:00,47.89,47.9,47.83,47.88,1515395.0,40.0244,40.0327,39.9742,40.016,1515395.0
2018-05-21 09:30:00,48.27,48.42,48.26,48.27,1530054.0,40.342,40.4673,40.3336,40.342,1530054.0
2018-05-21 10:00:00,48.27,48.36,48.26,48.3,933187.0,40.342,40.4172,40.3336,40.3671,933187.0
2018-05-21 10:30:00,48.3,48.37,48.26,48.3,542052.0,40.3671,40.4256,40.3336,40.3671,542052.0
2018-05-21 11:00:00,48.3,48.34,48.18,48.22,830159.0,40.3671,40.4005,40.2668,40.3002,830159.0
2018-05-21 11:30:00,48.22,48.24,48.09,48.18,1027502.0,40.3002,40.3169,40.1915,40.2668,1027502.0
2018-05-21 12:00:00,48.18,48.23,48.13,48.14,491479.0,40.2668,40.3085,40.225,40.2333,491479.0
2018-05-21 12:30:00,48.14,48.18,48.1,48.16,562629.0,40.2333,40.2668,40.1999,40.25,562629.0
2018-05-21 13:00:00,48.16,48.21,48.13,48.17,302159.0,40.25,40.2918,40.225,40.2584,302159.0
2018-05-21 13:30:00,48.17,48.23,48.14,48.22,534847.0,40.2584,40.3085,40.2333,40.3002,534847.0
2018-05-21 14:00:00,48.22,48.24,48.16,48.17,362331.0,40.3002,40.3169,40.25,40.2584,362331.0
2018-05-21 14:30:00,48.17,48.23,48.13,48.21,347433.0,40.2584,40.3085,40.225,40.2918,347433.0
2018-05-21 15:00:00,48.2,48.24,48.16,48.23,437272.0,40.2835,40.3169,40.25,40.3085,437272.0
2018-05-21 15:30:00,48.23,48.28,48.18,48.28,2017359.0,40.3085,40.3503,40.2668,40.3503,2017359.0
2018-05-22 09:30:00,48.25,48.55,48.23,48.46,1939228.0,40.3253,40.576,40.3085,40.5008,1939228.0
2018-05-22 10:00:00,48.45,48.49,48.33,48.33,1126784.0,40.4924,40.5258,40.3921,40.3921,1126784.0
2018-05-22 10:30:00,48.34,48.43,48.31,48.36,952747.0,40.4005,40.4757,40.3754,40.4172,952747.0
2018-05-22 11:00:00,48.36,48.5,48.35,48.44,667271.0,40.4172,40.5342,40.4088,40.4841,667271.0
2018-05-22 11:30:00,48.45,48.47,48.4,48.45,381386.0,40.4924,40.5091,40.4506,40.4924,381386.0
2018-05-22 12:00:00,48.45,48.47,48.32,48.33,498488.0,40.4924,40.5091,40.3838,40.3921,498488.0
2018-05-22 12:30:00,48.33,48.34,48.19,48.2,1210935.0,40.3921,40.4005,40.2751,40.2835,1210935.0
2018-05-22 13:00:00,48.2,48.22,48.13,48.18,529686.0,40.2835,40.3002,40.225,40.2668,529686.0
2018-05-22 13:30:00,48.19,48.21,48.16,48.17,359943.0,40.2751,40.2918,40.25,40.2584,359943.0
2018-05-22 14:00:00,48.17,48.25,48.16,48.23,357551.0,40.2584,40.3253,40.25,40.3085,357551.0
2018-05-22 14:30:00,48.22,48.24,48.1,48.1,525390.0,40.3002,40.3169,40.1999,40.1999,525390.0
2018-05-22 15:00:00,48.09,48.15,48.07,48.13,616753.0,40.1915,40.2417,40.1748,40.225,616753.0
2018-05-22 15:30:00,48.13,48.13,47.99,48.04,2183338.0,40.225,40.225,40.108,40.1498,2183338.0
2018-05-23 09:30:00,47.12,47.29,47.09,47.24,3875506.0,39.3809,39.5229,39.3558,39.4811,3875506.0
2018-05-23 10:00:00,47.24,47.33,47.19,47.25,1084054.0,39.4811,39.5564,39.4394,39.4895,1084054.0
2018-05-23 10:30:00,47.24,47.24,47.03,47.12,1074302.0,39.4811,39.4811,39.3056,39.3809,1074302.0
2018-05-23 11:00:00,47.12,47.35,47.11,47.31,1359261.0,39.3809,39.5731,39.3725,39.5397,1359261.0
2018-05-23 11:30:00,47.31,47.41,47.23,47.29,1234826.0,39.5397,39.6232,39.4728,39.5229,1234826.0
2018-05-23 12:00:00,47.3,47.38,47.22,47.24,660926.0,39.5313,39.5982,39.4644,39.4811,660926.0
2018-05-23 12:30:00,47.24,47.36,47.24,47.34,591600.0,39.4811,39.5814,39.4811,39.5647,591600.0
2018-05-23 13:00:00,47.34,47.35,47.18,47.24,522363.0,39.5647,39.5731,39.431,39.4811,522363.0
2018-05-23 13:30:00,47.24,47.3,47.22,47.22,510945.0,39.4811,39.5313,39.4644,39.4644,510945.0
2018-05-23 14:00:00,47.22,47.57,47.21,47.52,1634251.0,39.4644,39.7569,39.4561,39.7152,1634251.0
2018-05-23 14:30:00,47.52,47.53,47.43,47.52,515079.0,39.7152,39.7235,39.6399,39.7152,515079.0
2018-05-23 15:00:00,47.52,47.58,47.5,47.55,743334.0,39.7152,39.7653,39.6984,39.7402,743334.0
2018-05-23 15:30:00,47.55,47.56,47.48,47.5,2082469.0,39.7402,39.7486,39.6817,39.6984,2082469.0
2018-05-24 09:30:00,47.3,47.37,47.03,47.07,1647199.0,39.5313,39.5898,39.3056,39.3391,1647199.0
2018-05-24 10:00:00,47.06,47.12,46.83,46.86,2047606.0,39.3307,39.3809,39.1385,39.1636,2047606.0
2018-05-24 10:30:00,46.85,46.95,46.77,46.82,1611514.0,39.1552,39.2388,39.0883,39.1301,1611514.0
2018-05-24 11:00:00,46.82,47.06,46.8,47.05,1472603.0,39.1301,39.3307,39.1134,39.3224,1472603.0
2018-05-24 11:30:00,47.05,47.14,46.98,47.13,770880.0,39.3224,39.3976,39.2639,39.3892,770880.0
2018-05-24 12:00:00,47.13,47.21,47.09,47.12,985324.0,39.3892,39.4561,39.3558,39.3809,985324.0
2018-05-24 12:30:00,47.13,47.17,47.06,47.17,870483.0,39.3892,39.4226,39.3307,39.4226,870483.0
2018-05-24 13:00:00,47.17,47.25,47.16,47.2,380699.0,39.4226,39.4895,39.4143,39.4477,380699.0
2018-05-24 13:30:00,47.2,47.27,47.16,47.26,371246.0,39.4477,39.5062,39.4143,39.4979,371246.0
2018-05-24 14:00:00,47.26,47.26,47.13,47.17,478429.0,39.4979,39.4979,39.3892,39.4226,478429.0
2018-05-24 14:30:00,47.17,47.18,47.12,47.16,328926.0,39.4226,39.431,39.3809,39.4143,328926.0
2018-05-24 15:00:00,47.15,47.25,47.12,47.23,469217.0,39.4059,39.4895,39.3809,39.4728,469217.0
2018-05-24 15:30:00,47.23,47.27,47.17,47.22,1743671.0,39.4728,39.5062,39.4226,39.4644,1743671.0
2018-05-25 09:30:00,46.99,47.08,46.87,46.99,1747298.0,39.2722,39.3474,39.1719,39.2722,1747298.0
2018-05-25 10:00:00,46.99,47.07,46.95,47.02,1265807.0,39.2722,39.3391,39.2388,39.2973,1265807.0
2018-05-25 10:30:00,47.02,47.09,46.94,46.98,839264.0,39.2973,39.3558,39.2304,39.2639,839264.0
2018-05-25 11:00:00,46.98,47.07,46.95,47.05,590048.0,39.2639,39.3391,39.2388,39.3224,590048.0
2018-05-25 11:30:00,47.05,47.11,47.04,47.05,641021.0,39.3224,39.3725,39.314,39.3224,641021.0
2018-05-25 12:00:00,47.05,47.09,46.98,47.07,654335.0,39.3224,39.3558,39.2639,39.3391,654335.0
2018-05-25 12:30:00,47.06,47.07,47.01,47.02,837801.0,39.3307,39.3391,39.2889,39.2973,837801.0
2018-05-25 13:00:00,47.02,47.09,46.97,47.03,838549.0,39.2973,39.3558,39.2555,39.3056,838549.0
2018-05-25 13:30:00,47.02,47.05,46.99,47.0,272480.0,39.2973,39.3224,39.2722,39.2806,272480.0
2018-05-25 14:00:00,46.99,47.07,46.98,47.06,306690.0,39.2722,39.3391,39.2639,39.3307,306690.0
2018-05-25 14:30:00,47.06,47.07,46.98,47.01,438982.0,39.3307,39.3391,39.2639,39.2889,438982.0
2018-05-25 15:00:00,47.01,47.09,46.98,47.09,388601.0,39.2889,39.3558,39.2639,39.3558,388601.0
2018-05-25 15:30:00,47.09,47.16,47.04,47.14,1275967.0,39.3558,39.4143,39.314,39.3976,1275967.0
2018-05-29 09:30:00,46.67,46.73,46.58,46.7,2587372.0,39.0048,39.0549,38.9296,39.0298,2587372.0
2018-05-29 10:00:00,46.71,46.74,46.65,46.69,1139251.0,39.0382,39.0633,38.9881,39.0215,1139251.0
2018-05-29 10:30:00,46.69,46.69,46.52,46.53,1231853.0,39.0215,39.0215,38.8794,38.8878,1231853.0
2018-05-29 11:00:00,46.53,46.57,46.45,46.52,1599267.0,38.8878,38.9212,38.8209,38.8794,1599267.0
2018-05-29 11:30:00,46.52,46.54,46.31,46.32,1275831.0,38.8794,38.8961,38.7039,38.7123,1275831.0
2018-05-29 12:00:00,46.32,46.33,46.16,46.26,1738540.0,38.7123,38.7206,38.5785,38.6621,1738540.0
2018-05-29 12:30:00,46.25,46.36,46.24,46.33,1306573.0,38.6538,38.7457,38.6454,38.7206,1306573.0
2018-05-29 13:00:00,46.32,46.33,46.17,46.19,926583.0,38.7123,38.7206,38.5869,38.6036,926583.0
2018-05-29 13:30:00,46.19,46.22,46.1,46.13,1352415.0,38.6036,38.6287,38.5284,38.5535,1352415.0
2018-05-29 14:00:00,46.12,46.13,45.95,46.05,3840015.0,38.5451,38.5535,38.403,38.4866,3840015.0
2018-05-29 14:30:00,46.05,46.08,45.89,45.91,1922816.0,38.4866,38.5117,38.3529,38.3696,1922816.0
2018-05-29 15:00:00,45.91,46.0,45.89,45.98,1569645.0,38.3696,38.4448,38.3529,38.4281,1569645.0
2018-05-29 15:30:00,45.98,46.2,45.95,46.12,6821814.0,38.4281,38.612,38.403,38.5451,6821814.0
2018-05-30 09:30:00,46.03,46.09,45.91,45.92,2525441.0,38.4699,38.52,38.3696,38.378,2525441.0
2018-05-30 10:00:00,45.92,46.04,45.89,45.97,1423228.0,38.378,38.4782,38.3529,38.4197,1423228.0
2018-05-30 10:30:00,45.98,46.12,45.95,46.09,1266085.0,38.4281,38.5451,38.403,38.52,1266085.0
2018-05-30 11:00:00,46.09,46.14,46.06,46.1,877387.0,38.52,38.5618,38.495,38.5284,877387.0
2018-05-30 11:30:00,46.1,46.33,46.1,46.29,1440388.0,38.5284,38.7206,38.5284,38.6872,1440388.0
2018-05-30 12:00:00,46.3,46.35,46.26,46.28,1037736.0,38.6955,38.7373,38.6621,38.6788,1037736.0
2018-05-30 12:30:00,46.28,46.33,46.24,46.33,536211.0,38.6788,38.7206,38.6454,38.7206,536211.0
2018-05-30 13:00:00,46.32,46.42,46.27,46.39,803079.0,38.7123,38.7958,38.6705,38.7708,803079.0
2018-05-30 13:30:00,46.39,46.4,46.33,46.34,523958.0,38.7708,38.7791,38.7206,38.729,523958.0
2018-05-30 14:00:00,46.34,46.38,46.31,46.33,684528.0,38.729,38.7624,38.7039,38.7206,684528.0
2018-05-30 14:30:00,46.33,46.44,46.32,46.44,575405.0,38.7206,38.8125,38.7123,38.8125,575405.0
2018-05-30 15:00:00,46.44,46.47,46.33,46.34,1028530.0,38.8125,38.8376,38.7206,38.729,1028530.0
2018-05-30 15:30:00,46.34,46.35,46.29,46.34,2665094.0,38.729,38.7373,38.6872,38.729,2665094.0
2018-05-31 09:30:00,46.61,46.63,46.46,46.55,2284118.0,38.9546,38.9713,38.8293,38.9045,2284118.0
2018-05-31 10:00:00,46.55,46.66,46.48,46.63,1389004.0,38.9045,38.9964,38.846,38.9713,1389004.0
2018-05-31 10:30:00,46.63,46.67,46.47,46.5,985310.0,38.9713,39.0048,38.8376,38.8627,985310.0
2018-05-31 11:00:00,46.51,46.61,46.46,46.6,1327892.0,38.871,38.9546,38.8293,38.9463,1327892.0
2018-05-31 11:30:00,46.6,46.77,46.55,46.68,1193218.0,38.9463,39.0883,38.9045,39.0131,1193218.0
2018-05-31 12:00:00,46.69,46.69,46.58,46.61,480974.0,39.0215,39.0215,38.9296,38.9546,480974.0
2018-05-31 12:30:00,46.61,46.77,46.6,46.76,554751.0,38.9546,39.0883,38.9463,39.08,554751.0
2018-05-31 13:00:00,46.76,46.8,46.72,46.75,469376.0,39.08,39.1134,39.0466,39.0716,469376.0
2018-05-31 13:30:00,46.74,46.81,46.64,46.67,1107507.0,39.0633,39.1218,38.9797,39.0048,1107507.0
2018-05-31 14:00:00,46.67,46.83,46.61,46.81,1076804.0,39.0048,39.1385,38.9546,39.1218,1076804.0
2018-05-31 14:30:00,46.8,46.92,46.77,46.9,1020971.0,39.1134,39.2137,39.0883,39.197,1020971.0
2018-05-31 15:00:00,46.9,46.96,46.86,46.95,774856.0,39.197,39.2471,39.1636,39.2388,774856.0
2018-05-31 15:30:00,46.95,46.98,46.69,46.69,5323107.0,39.2388,39.2639,39.0215,39.0215,5323107.0
2018-06-01 09:30:00,46.99,47.32,46.99,47.23,4020349.0,39.2722,39.548,39.2722,39.4728,4020349.0
2018-06-01 10:00:00,47.24,47.31,47.11,47.17,2540880.0,39.4811,39.5397,39.3725,39.4226,2540880.0
2018-06-01 10:30:00,47.17,47.24,47.09,47.19,1442115.0,39.4226,39.4811,39.3558,39.4394,1442115.0
2018-06-01 11:00:00,47.19,47.28,47.17,47.18,1119502.0,39.4394,39.5146,39.4226,39.431,1119502.0
2018-06-01 11:30:00,47.18,47.3,47.16,47.25,784892.0,39.431,39.5313,39.4143,39.4895,784892.0
2018-06-01 12:00:00,47.25,47.34,47.25,47.32,725760.0,39.4895,39.5647,39.4895,39.548,725760.0
2018-06-01 12:30:00,47.33,47.36,47.26,47.3,695001.0,39.5564,39.5814,39.4979,39.5313,695001.0
2018-06-01 13:00:00,47.3,47.38,47.29,47.33,597560.0,39.5313,39.5982,39.5229,39.5564,597560.0
2018-06-01 13:30:00,47.33,47.37,47.32,47.36,580400.0,39.5564,39.5898,39.548,39.5814,580400.0
2018-06-01 14:00:00,47.37,47.38,47.27,47.36,463176.0,39.5898,39.5982,39.5062,39.5814,463176.0
2018-06-01 14:30:00,47.36,47.41,47.3,47.39,877401.0,39.5814,39.6232,39.5313,39.6065,877401.0
2018-06-01 15:00:00,47.39,47.4,47.28,47.3,803555.0,39.6065,39.6149,39.5146,39.5313,803555.0
2018-06-01 15:30:00,47.3,47.35,47.27,47.29,3869427.0,39.5313,39.5731,39.5062,39.5229,3869427.0
2018-06-04 09:30:00,47.83,47.97,47.8,47.91,1318130.0,39.9742,40.0913,39.9492,40.0411,1318130.0
2018-06-04 10:00:00,47.91,47.94,47.82,47.86,1238844.0,40.0411,40.0662,39.9659,39.9993,1238844.0
2018-06-04 10:30:00,47.85,47.92,47.81,47.9,1073476.0,39.991,40.0495,39.9575,40.0327,1073476.0
2018-06-04 11:00:00,47.91,47.93,47.85,47.88,960434.0,40.0411,40.0578,39.991,40.016,960434.0
2018-06-04 11:30:00,47.88,47.92,47.82,47.91,834071.0,40.016,40.0495,39.9659,40.0411,834071.0
2018-06-04 12:00:00,47.91,47.94,47.87,47.94,449362.0,40.0411,40.0662,40.0077,40.0662,449362.0
2018-06-04 12:30:00,47.94,47.95,47.9,47.94,506691.0,40.0662,40.0745,40.0327,40.0662,506691.0
2018-06-04 13:00:00,47.94,48.02,47.93,48.01,521112.0,40.0662,40.133,40.0578,40.1247,521112.0
2018-06-04 13:30:00,48.01,48.01,47.96,48.01,489258.0,40.1247,40.1247,40.0829,40.1247,489258.0
2018-06-04 14:00:00,48.01,48.01,47.93,47.95,570357.0,40.1247,40.1247,40.0578,40.0745,570357.0
2018-06-04 14:30:00,47.95,48.04,47.92,48.02,798671.0,40.0745,40.1498,40.0495,40.133,798671.0
2018-06-04 15:00:00,48.01,48.03,47.99,48.01,662681.0,40.1247,40.1414,40.108,40.1247,662681.0
2018-06-04 15:30:00,48.01,48.02,47.95,47.95,2695071.0,40.1247,40.133,40.0745,40.0745,2695071.0
2018-06-05 09:30:00,48.07,48.15,48.0,48.04,1321859.0,40.1748,40.2417,40.1163,40.1498,1321859.0
2018-06-05 10:00:00,48.04,48.1,48.03,48.09,901933.0,40.1498,40.1999,40.1414,40.1915,901933.0
2018-06-05 10:30:00,48.09,48.11,47.97,48.07,1368014.0,40.1915,40.2083,40.0913,40.1748,1368014.0
2018-06-05 11:00:00,48.07,48.08,47.94,48.01,701495.0,40.1748,40.1832,40.0662,40.1247,701495.0
2018-06-05 11:30:00,48.01,48.01,47.89,47.96,704949.0,40.1247,40.1247,40.0244,40.0829,704949.0
2018-06-05 12:00:00,47.96,48.0,47.91,47.97,576356.0,40.0829,40.1163,40.0411,40.0913,576356.0
2018-06-05 12:30:00,47.98,48.0,47.92,47.99,538690.0,40.0996,40.1163,40.0495,40.108,538690.0
2018-06-05 13:00:00,47.99,48.06,47.98,48.03,304610.0,40.108,40.1665,40.0996,40.1414,304610.0
2018-06-05 13:30:00,48.02,48.03,47.96,48.02,460318.0,40.133,40.1414,40.0829,40.133,460318.0
2018-06-05 14:00:00,48.02,48.07,47.99,48.05,500288.0,40.133,40.1748,40.108,40.1581,500288.0
2018-06-05 14:30:00,48.05,48.12,48.04,48.11,448038.0,40.1581,40.2166,40.1498,40.2083,448038.0
2018-06-05 15:00:00,48.11,48.11,48.03,48.05,528994.0,40.2083,40.2083,40.1414,40.1581,528994.0
2018-06-05 15:30:00,48.05,48.12,48.04,48.06,1269554.0,40.1581,40.2166,40.1498,40.1665,1269554.0
2018-06-06 09:30:00,48.32,48.43,48.29,48.3,1007290.0,40.3838,40.4757,40.3587,40.3671,1007290.0
2018-06-06 10:00:00,48.3,48.34,48.24,48.32,1086800.0,40.3671,40.4005,40.3169,40.3838,1086800.0
2018-06-06 10:30:00,48.32,48.33,48.19,48.33,604315.0,40.3838,40.3921,40.2751,40.3921,604315.0
2018-06-06 11:00:00,48.33,48.41,48.29,48.41,564700.0,40.3921,40.459,40.3587,40.459,564700.0
2018-06-06 11:30:00,48.41,48.48,48.37,48.48,517980.0,40.459,40.5175,40.4256,40.5175,517980.0
2018-06-06 12:00:00,48.48,48.48,48.42,48.44,355974.0,40.5175,40.5175,40.4673,40.4841,355974.0
2018-06-06 12:30:00,48.44,48.47,48.42,48.47,178531.0,40.4841,40.5091,40.4673,40.5091,178531.0
2018-06-06 13:00:00,48.47,48.55,48.46,48.54,731900.0,40.5091,40.576,40.5008,40.5676,731900.0
2018-06-06 13:30:00,48.54,48.59,48.53,48.56,684562.0,40.5676,40.6094,40.5593,40.5843,684562.0
2018-06-06 14:00:00,48.56,48.6,48.54,48.56,777110.0,40.5843,40.6178,40.5676,40.5843,777110.0
2018-06-06 14:30:00,48.56,48.64,48.56,48.61,730590.0,40.5843,40.6512,40.5843,40.6261,730590.0
2018-06-06 15:00:00,48.6,48.69,48.59,48.68,1222211.0,40.6178,40.693,40.6094,40.6846,1222211.0
2018-06-06 15:30:00,48.67,48.75,48.65,48.75,3350405.0,40.6763,40.7431,40.6596,40.7431,3350405.0
2018-06-07 09:30:00,48.91,48.93,48.79,48.85,1170062.0,40.8769,40.8936,40.7766,40.8267,1170062.0
2018-06-07 10:00:00,48.84,48.93,48.81,48.86,1061746.0,40.8184,40.8936,40.7933,40.8351,1061746.0
2018-06-07 10:30:00,48.87,48.88,48.76,48.84,873622.0,40.8434,40.8518,40.7515,40.8184,873622.0
2018-06-07 11:00:00,48.84,48.89,48.75,48.82,891344.0,40.8184,40.8601,40.7431,40.8016,891344.0
2018-06-07 11:30:00,48.82,48.88,48.68,48.73,1360290.0,40.8016,40.8518,40.6846,40.7264,1360290.0
2018-06-07 12:00:00,48.73,48.78,48.69,48.76,786760.0,40.7264,40.7682,40.693,40.7515,786760.0
2018-06-07 12:30:00,48.76,48.76,48.61,48.68,904103.0,40.7515,40.7515,40.6261,40.6846,904103.0
2018-06-07 13:00:00,48.68,48.68,48.51,48.52,809487.0,40.6846,40.6846,40.5426,40.5509,809487.0
2018-06-07 13:30:00,48.52,48.56,48.24,48.25,5371872.0,40.5509,40.5843,40.3169,40.3253,5371872.0
2018-06-07 14:00:00,48.25,48.42,48.22,48.41,1107180.0,40.3253,40.4673,40.3002,40.459,1107180.0
2018-06-07 14:30:00,48.41,48.48,48.37,48.45,813150.0,40.459,40.5175,40.4256,40.4924,813150.0
2018-06-07 15:00:00,48.45,48.47,48.38,48.46,923091.0,40.4924,40.5091,40.4339,40.5008,923091.0
2018-06-07 15:30:00,48.45,48.57,48.43,48.47,3187081.0,40.4924,40.5927,40.4757,40.5091,3187081.0
2018-06-08 09:30:00,47.98,48.02,47.86,47.99,1480259.0,40.0996,40.133,39.9993,40.108,1480259.0
2018-06-08 10:00:00,47.98,48.02,47.89,47.94,1110752.0,40.0996,40.133,40.0244,40.0662,1110752.0
2018-06-08 10:30:00,47.93,47.98,47.87,47.96,648788.0,40.0578,40.0996,40.0077,40.0829,648788.0
2018-06-08 11:00:00,47.95,48.03,47.91,47.98,1010087.0,40.0745,40.1414,40.0411,40.0996,1010087.0
2018-06-08 11:30:00,47.99,47.99,47.91,47.96,555778.0,40.108,40.108,40.0411,40.0829,555778.0
2018-06-08 12:00:00,47.96,48.15,47.96,48.15,3235469.0,40.0829,40.2417,40.0829,40.2417,3235469.0
2018-06-08 12:30:00,48.15,48.22,48.14,48.15,561609.0,40.2417,40.3002,40.2333,40.2417,561609.0
2018-06-08 13:00:00,48.16,48.18,48.1,48.15,519690.0,40.25,40.2668,40.1999,40.2417,519690.0
2018-06-08 13:30:00,48.16,48.22,48.14,48.2,1005979.0,40.25,40.3002,40.2333,40.2835,1005979.0
2018-06-08 14:00:00,48.2,48.29,48.2,48.23,524509.0,40.2835,40.3587,40.2835,40.3085,524509.0
2018-06-08 14:30:00,48.22,48.25,48.19,48.21,492611.0,40.3002,40.3253,40.2751,40.2918,492611.0
2018-06-08 15:00:00,48.21,48.24,48.17,48.23,528739.0,40.2918,40.3169,40.2584,40.3085,528739.0
2018-06-08 15:30:00,48.23,48.25,48.14,48.15,2002076.0,40.3085,40.3253,40.2333,40.2417,2002076.0
2018-06-11 09:30:00,47.98,48.13,47.97,48.04,3617036.0,40.0996,40.225,40.0913,40.1498,3617036.0
2018-06-11 10:00:00,48.04,48.12,48.02,48.05,838589.0,40.1498,40.2166,40.133,40.1581,838589.0
2018-06-11 10:30:00,48.05,48.06,47.95,48.01,764995.0,40.1581,40.1665,40.0745,40.1247,764995.0
2018-06-11 11:00:00,48.01,48.02,47.94,47.98,579673.0,40.1247,40.133,40.0662,40.0996,579673.0
2018-06-11 11:30:00,47.98,48.07,47.96,48.04,431736.0,40.0996,40.1748,40.0829,40.1498,431736.0
2018-06-11 12:00:00,48.04,48.12,48.03,48.11,333269.0,40.1498,40.2166,40.1414,40.2083,333269.0
2018-06-11 12:30:00,48.11,48.13,48.05,48.08,369243.0,40.2083,40.225,40.1581,40.1832,369243.0
2018-06-11 13:00:00,48.08,48.08,48.02,48.03,460094.0,40.1832,40.1832,40.133,40.1414,460094.0
2018-06-11 13:30:00,48.03,48.04,47.99,48.02,268117.0,40.1414,40.1498,40.108,40.133,268117.0
2018-06-11 14:00:00,48.02,48.02,47.97,47.99,425023.0,40.133,40.133,40.0913,40.108,425023.0
2018-06-11 14:30:00,47.98,48.01,47.96,48.01,282379.0,40.0996,40.1247,40.0829,40.1247,282379.0
2018-06-11 15:00:00,48.01,48.04,48.0,48.03,294377.0,40.1247,40.1498,40.1163,40.1414,294377.0
2018-06-11 15:30:00,48.03,48.09,47.98,48.0,1787083.0,40.1414,40.1915,40.0996,40.1163,1787083.0
2018-06-12 09:30:00,48.09,48.1,47.94,47.98,1783692.0,40.1915,40.1999,40.0662,40.0996,1783692.0
2018-06-12 10:00:00,47.98,48.02,47.9,47.91,1076676.0,40.0996,40.133,40.0327,40.0411,1076676.0
2018-06-12 10:30:00,47.91,48.03,47.91,47.96,1026058.0,40.0411,40.1414,40.0411,40.0829,1026058.0
2018-06-12 11:00:00,47.96,47.98,47.86,47.9,828644.0,40.0829,40.0996,39.9993,40.0327,828644.0
2018-06-12 11:30:00,47.9,47.97,47.88,47.95,411008.0,40.0327,40.0913,40.016,40.0745,411008.0
2018-06-12 12:00:00,47.95,47.96,47.87,47.89,457492.0,40.0745,40.0829,40.0077,40.0244,457492.0
2018-06-12 12:30:00,47.9,47.9,47.83,47.84,368010.0,40.0327,40.0327,39.9742,39.9826,368010.0
2018-06-12 13:00:00,47.84,47.85,47.78,47.8,826617.0,39.9826,39.991,39.9325,39.9492,826617.0
2018-06-12 13:30:00,47.79,47.86,47.76,47.85,1004694.0,39.9408,39.9993,39.9157,39.991,1004694.0
2018-06-12 14:00:00,47.85,47.85,47.71,47.73,640166.0,39.991,39.991,39.874,39.8907,640166.0
2018-06-12 14:30:00,47.73,47.77,47.7,47.72,1180115.0,39.8907,39.9241,39.8656,39.8823,1180115.0
2018-06-12 15:00:00,47.73,47.84,47.71,47.84,715280.0,39.8907,39.9826,39.874,39.9826,715280.0
2018-06-12 15:30:00,47.84,48.0,47.81,47.98,2704686.0,39.9826,40.1163,39.9575,40.0996,2704686.0
2018-06-13 09:30:00,47.64,47.76,47.46,47.47,2155160.0,39.8155,39.9157,39.665,39.6734,2155160.0
2018-06-13 10:00:00,47.47,47.49,47.41,47.46,1234318.0,39.6734,39.6901,39.6232,39.665,1234318.0
2018-06-13 10:30:00,47.46,47.54,47.45,47.54,1166458.0,39.665,39.7319,39.6567,39.7319,1166458.0
2018-06-13 11:00:00,47.54,47.61,47.54,47.58,675608.0,39.7319,39.7904,39.7319,39.7653,675608.0
2018-06-13 11:30:00,47.58,47.62,47.55,47.59,541946.0,39.7653,39.7987,39.7402,39.7737,541946.0
2018-06-13 12:00:00,47.59,47.62,47.55,47.62,470977.0,39.7737,39.7987,39.7402,39.7987,470977.0
2018-06-13 12:30:00,47.62,47.63,47.55,47.56,574807.0,39.7987,39.8071,39.7402,39.7486,574807.0
2018-06-13 13:00:00,47.55,47.61,47.48,47.6,731507.0,39.7402,39.7904,39.6817,39.782,731507.0
2018-06-13 13:30:00,47.6,47.76,47.58,47.72,1559291.0,39.782,39.9157,39.7653,39.8823,1559291.0
2018-06-13 14:00:00,47.72,47.72,47.24,47.24,3238805.0,39.8823,39.8823,39.4811,39.4811,3238805.0
2018-06-13 14:30:00,47.25,47.37,47.11,47.32,3082747.0,39.4895,39.5898,39.3725,39.548,3082747.0
2018-06-13 15:00:00,47.32,47.55,47.28,47.3,2354666.0,39.548,39.7402,39.5146,39.5313,2354666.0
2018-06-13 15:30:00,47.3,47.38,47.22,47.26,3664838.0,39.5313,39.5982,39.4644,39.4979,3664838.0
2018-06-14 09:30:00,47.27,47.35,47.22,47.28,1917149.0,39.5062,39.5731,39.4644,39.5146,1917149.0
2018-06-14 10:00:00,47.28,47.36,47.28,47.3,951748.0,39.5146,39.5814,39.5146,39.5313,951748.0
2018-06-14 10:30:00,47.3,47.31,47.17,47.17,1013979.0,39.5313,39.5397,39.4226,39.4226,1013979.0
2018-06-14 11:00:00,47.17,47.26,47.15,47.23,923718.0,39.4226,39.4979,39.4059,39.4728,923718.0
2018-06-14 11:30:00,47.23,47.25,47.17,47.2,765419.0,39.4728,39.4895,39.4226,39.4477,765419.0
2018-06-14 12:00:00,47.21,47.22,47.13,47.14,553534.0,39.4561,39.4644,39.3892,39.3976,553534.0
2018-06-14 12:30:00,47.14,47.2,47.13,47.17,484571.0,39.3976,39.4477,39.3892,39.4226,484571.0
2018-06-14 13:00:00,47.17,47.22,47.17,47.21,517875.0,39.4226,39.4644,39.4226,39.4561,517875.0
2018-06-14 13:30:00,47.21,47.24,47.15,47.15,934329.0,39.4561,39.4811,39.4059,39.4059,934329.0
2018-06-14 14:00:00,47.16,47.17,47.09,47.11,798788.0,39.4143,39.4226,39.3558,39.3725,798788.0
2018-06-14 14:30:00,47.11,47.11,47.02,47.03,915036.0,39.3725,39.3725,39.2973,39.3056,915036.0
2018-06-14 15:00:00,47.03,47.11,47.02,47.1,1135239.0,39.3056,39.3725,39.2973,39.3641,1135239.0
2018-06-14 15:30:00,47.1,47.13,47.05,47.08,3197296.0,39.3641,39.3892,39.3224,39.3474,3197296.0
2018-06-15 09:30:00,46.52,46.58,46.45,46.48,2236834.0,38.8794,38.9296,38.8209,38.846,2236834.0
2018-06-15 10:00:00,46.48,46.49,46.34,46.41,2005277.0,38.846,38.8543,38.729,38.7875,2005277.0
2018-06-15 10:30:00,46.41,46.42,46.25,46.39,2632447.0,38.7875,38.7958,38.6538,38.7708,2632447.0
2018-06-15 11:00:00,46.39,46.43,46.29,46.29,1149688.0,38.7708,38.8042,38.6872,38.6872,1149688.0
2018-06-15 11:30:00,46.3,46.37,46.25,46.33,1113778.0,38.6955,38.754,38.6538,38.7206,1113778.0
2018-06-15 12:00:00,46.33,46.33,46.26,46.3,705246.0,38.7206,38.7206,38.6621,38.6955,705246.0
2018-06-15 12:30:00,46.31,46.34,46.29,46.3,670931.0,38.7039,38.729,38.6872,38.6955,670931.0
2018-06-15 13:00:00,46.3,46.38,46.3,46.38,1102324.0,38.6955,38.7624,38.6955,38.7624,1102324.0
2018-06-15 13:30:00,46.38,46.42,46.35,46.41,1633960.0,38.7624,38.7958,38.7373,38.7875,1633960.0
2018-06-15 14:00:00,46.41,46.62,46.41,46.59,1818144.0,38.7875,38.963,38.7875,38.9379,1818144.0
2018-06-15 14:30:00,46.6,46.77,46.6,46.75,1738015.0,38.9463,39.0883,38.9463,39.0716,1738015.0
2018-06-15 15:00:00,46.75,46.75,46.64,46.69,2079428.0,39.0716,39.0716,38.9797,39.0215,2079428.0
2018-06-15 15:30:00,46.69,46.82,46.67,46.81,4938619.0,39.0215,39.1301,39.0048,39.1218,4938619.0
2018-06-18 09:30:00,46.1,46.25,45.77,46.08,4514154.0,38.5284,38.6538,38.2526,38.5117,4514154.0
2018-06-18 10:00:00,46.08,46.16,45.95,46.0,3225299.0,38.5117,38.5785,38.403,38.4448,3225299.0
2018-06-18 10:30:00,46.0,46.21,45.98,46.13,1246668.0,38.4448,38.6203,38.4281,38.5535,1246668.0
2018-06-18 11:00:00,46.13,46.34,46.12,46.23,1996856.0,38.5535,38.729,38.5451,38.637,1996856.0
2018-06-18 11:30:00,46.23,46.24,46.11,46.14,917945.0,38.637,38.6454,38.5367,38.5618,917945.0
2018-06-18 12:00:00,46.13,46.18,46.07,46.09,887945.0,38.5535,38.5952,38.5033,38.52,887945.0
2018-06-18 12:30:00,46.09,46.18,46.08,46.18,738585.0,38.52,38.5952,38.5117,38.5952,738585.0
2018-06-18 13:00:00,46.18,46.32,46.14,46.29,772977.0,38.5952,38.7123,38.5618,38.6872,772977.0
2018-06-18 13:30:00,46.29,46.31,46.16,46.25,945149.0,38.6872,38.7039,38.5785,38.6538,945149.0
2018-06-18 14:00:00,46.24,46.33,46.19,46.29,708002.0,38.6454,38.7206,38.6036,38.6872,708002.0
2018-06-18 14:30:00,46.29,46.31,46.23,46.24,842907.0,38.6872,38.7039,38.637,38.6454,842907.0
2018-06-18 15:00:00,46.24,46.3,46.21,46.23,918390.0,38.6454,38.6955,38.6203,38.637,918390.0
2018-06-18 15:30:00,46.23,46.37,46.19,46.33,3592363.0,38.637,38.754,38.6036,38.7206,3592363.0
2018-06-19 09:30:00,44.68,44.9,44.6,44.65,5455228.0,37.8439,38.0302,37.7761,37.8185,5455228.0
2018-06-19 10:00:00,44.66,44.66,44.53,44.54,2717995.0,37.8269,37.8269,37.7168,37.7253,2717995.0
2018-06-19 10:30:00,44.54,44.78,44.46,44.69,4767810.0,37.7253,37.9286,37.6575,37.8524,4767810.0
2018-06-19 11:00:00,44.69,44.92,44.67,44.86,3402765.0,37.8524,38.0472,37.8354,37.9963,3402765.0
2018-06-19 11:30:00,44.86,44.95,44.78,44.89,1899720.0,37.9963,38.0726,37.9286,38.0218,1899720.0
2018-06-19 12:00:00,44.9,44.93,44.77,44.85,1172517.0,38.0302,38.0556,37.9201,37.9879,1172517.0
2018-06-19 12:30:00,44.85,44.86,44.76,44.82,1110361.0,37.9879,37.9963,37.9116,37.9625,1110361.0
2018-06-19 13:00:00,44.82,44.89,44.81,44.87,486694.0,37.9625,38.0218,37.954,38.0048,486694.0
2018-06-19 13:30:00,44.86,44.92,44.8,44.91,638772.0,37.9963,38.0472,37.9455,38.0387,638772.0
2018-06-19 14:00:00,44.92,45.0,44.92,44.96,490687.0,38.0472,38.1149,38.0472,38.081,490687.0
2018-06-19 14:30:00,44.96,45.02,44.93,44.99,781286.0,38.081,38.1319,38.0556,38.1065,781286.0
2018-06-19 15:00:00,44.98,44.99,44.91,44.92,685817.0,38.098,38.1065,38.0387,38.0472,685817.0
2018-06-19 15:30:00,44.92,44.99,44.89,44.96,2201709.0,38.0472,38.1065,38.0218,38.081,2201709.0
2018-06-20 09:30:00,44.87,44.9,44.73,44.84,2283044.0,38.0048,38.0302,37.8862,37.9794,2283044.0
2018-06-20 10:00:00,44.85,44.91,44.63,44.67,1727183.0,37.9879,38.0387,37.8015,37.8354,1727183.0
2018-06-20 10:30:00,44.67,44.71,44.61,44.66,1198992.0,37.8354,37.8693,37.7846,37.8269,1198992.0
2018-06-20 11:00:00,44.66,44.72,44.55,44.68,1452170.0,37.8269,37.8778,37.7338,37.8439,1452170.0
2018-06-20 11:30:00,44.68,44.75,44.63,44.74,1022931.0,37.8439,37.9032,37.8015,37.8947,1022931.0
2018-06-20 12:00:00,44.74,44.78,44.69,44.72,841059.0,37.8947,37.9286,37.8524,37.8778,841059.0
2018-06-20 12:30:00,44.72,44.85,44.71,44.83,1283563.0,37.8778,37.9879,37.8693,37.9709,1283563.0
2018-06-20 13:00:00,44.83,44.89,44.81,44.82,1157383.0,37.9709,38.0218,37.954,37.9625,1157383.0
2018-06-20 13:30:00,44.83,44.87,44.82,44.84,479873.0,37.9709,38.0048,37.9625,37.9794,479873.0
2018-06-20 14:00:00,44.85,44.89,44.81,44.83,376888.0,37.9879,38.0218,37.954,37.9709,376888.0
2018-06-20 14:30:00,44.83,44.83,44.73,44.74,614101.0,37.9709,37.9709,37.8862,37.8947,614101.0
2018-06-20 15:00:00,44.74,44.76,44.7,44.74,832478.0,37.8947,37.9116,37.8608,37.8947,832478.0
2018-06-20 15:30:00,44.74,44.77,44.71,44.73,1142246.0,37.8947,37.9201,37.8693,37.8862,1142246.0
2018-06-21 09:30:00,44.17,44.2,44.02,44.03,1675447.0,37.4119,37.4373,37.2849,37.2933,1675447.0
2018-06-21 10:00:00,44.03,44.05,43.75,43.8,5301326.0,37.2933,37.3103,37.0562,37.0985,5301326.0
2018-06-21 10:30:00,43.8,43.85,43.67,43.7,2922998.0,37.0985,37.1409,36.9884,37.0138,2922998.0
2018-06-21 11:00:00,43.71,43.8,43.65,43.77,1562805.0,37.0223,37.0985,36.9715,37.0731,1562805.0
2018-06-21 11:30:00,43.77,43.88,43.75,43.83,911605.0,37.0731,37.1663,37.0562,37.1239,911605.0
2018-06-21 12:00:00,43.83,43.84,43.73,43.79,1110277.0,37.1239,37.1324,37.0392,37.0901,1110277.0
2018-06-21 12:30:00,43.79,43.8,43.7,43.72,537716.0,37.0901,37.0985,37.0138,37.0308,537716.0
2018-06-21 13:00:00,43.72,43.81,43.71,43.78,451903.0,37.0308,37.107,37.0223,37.0816,451903.0
2018-06-21 13:30:00,43.79,43.88,43.76,43.86,750974.0,37.0901,37.1663,37.0646,37.1493,750974.0
2018-06-21 14:00:00,43.86,43.91,43.8,43.82,968163.0,37.1493,37.1917,37.0985,37.1155,968163.0
2018-06-21 14:30:00,43.82,43.83,43.72,43.76,2905208.0,37.1155,37.1239,37.0308,37.0646,2905208.0
2018-06-21 15:00:00,43.77,43.86,43.64,43.81,4160983.0,37.0731,37.1493,36.963,37.107,4160983.0
2018-06-21 15:30:00,43.82,43.82,43.64,43.66,5086367.0,37.1155,37.1155,36.963,36.9799,5086367.0
2018-06-22 09:30:00,44.25,44.26,44.06,44.13,2284640.0,37.4797,37.4881,37.3187,37.378,2284640.0
2018-06-22 10:00:00,44.13,44.26,44.03,44.05,1888286.0,37.378,37.4881,37.2933,37.3103,1888286.0
2018-06-22 10:30:00,44.05,44.11,43.99,44.03,4103142.0,37.3103,37.3611,37.2595,37.2933,4103142.0
2018-06-22 11:00:00,44.03,44.11,44.01,44.11,978703.0,37.2933,37.3611,37.2764,37.3611,978703.0
2018-06-22 11:30:00,44.1,44.16,44.08,44.11,970119.0,37.3526,37.4034,37.3357,37.3611,970119.0
2018-06-22 12:00:00,44.11,44.19,44.09,44.13,329474.0,37.3611,37.4289,37.3442,37.378,329474.0
2018-06-22 12:30:00,44.13,44.18,44.1,44.17,373371.0,37.378,37.4204,37.3526,37.4119,373371.0
2018-06-22 13:00:00,44.17,44.18,44.14,44.18,365207.0,37.4119,37.4204,37.3865,37.4204,365207.0
2018-06-22 13:30:00,44.18,44.18,44.14,44.16,279874.0,37.4204,37.4204,37.3865,37.4034,279874.0
2018-06-22 14:00:00,44.16,44.19,44.11,44.11,606396.0,37.4034,37.4289,37.3611,37.3611,606396.0
2018-06-22 14:30:00,44.11,44.16,44.08,44.13,401879.0,37.3611,37.4034,37.3357,37.378,401879.0
2018-06-22 15:00:00,44.13,44.14,44.09,44.1,401580.0,37.378,37.3865,37.3442,37.3526,401580.0
2018-06-22 15:30:00,44.1,44.14,44.07,44.14,2874994.0,37.3526,37.3865,37.3272,37.3865,2874994.0
2018-06-25 09:30:00,43.41,43.47,43.27,43.28,3976808.0,36.7682,36.819,36.6496,36.6581,3976808.0
2018-06-25 10:00:00,43.29,43.33,43.09,43.24,4580727.0,36.6666,36.7004,36.4972,36.6242,4580727.0
2018-06-25 10:30:00,43.23,43.33,43.2,43.25,2411576.0,36.6157,36.7004,36.5903,36.6327,2411576.0
2018-06-25 11:00:00,43.25,43.27,43.08,43.09,1521005.0,36.6327,36.6496,36.4887,36.4972,1521005.0
2018-06-25 11:30:00,43.09,43.1,42.99,43.0,1667467.0,36.4972,36.5056,36.4125,36.4209,1667467.0
2018-06-25 12:00:00,43.0,43.03,42.87,43.0,2251544.0,36.4209,36.4463,36.3108,36.4209,2251544.0
2018-06-25 12:30:00,43.01,43.11,42.95,43.09,1101041.0,36.4294,36.5141,36.3786,36.4972,1101041.0
2018-06-25 13:00:00,43.09,43.13,43.01,43.07,904847.0,36.4972,36.531,36.4294,36.4802,904847.0
2018-06-25 13:30:00,43.07,43.24,43.07,43.17,813779.0,36.4802,36.6242,36.4802,36.5649,813779.0
2018-06-25 14:00:00,43.17,43.19,43.12,43.16,831617.0,36.5649,36.5819,36.5226,36.5564,831617.0
2018-06-25 14:30:00,43.16,43.18,42.97,43.08,1302956.0,36.5564,36.5734,36.3955,36.4887,1302956.0
2018-06-25 15:00:00,43.08,43.11,43.02,43.07,1774764.0,36.4887,36.5141,36.4379,36.4802,1774764.0
2018-06-25 15:30:00,43.07,43.4,43.06,43.23,9352118.0,36.4802,36.7597,36.4717,36.6157,9352118.0
2018-06-26 09:30:00,43.21,43.25,43.03,43.16,5392056.0,36.5988,36.6327,36.4463,36.5564,5392056.0
2018-06-26 10:00:00,43.18,43.28,43.13,43.15,2393499.0,36.5734,36.6581,36.531,36.548,2393499.0
2018-06-26 10:30:00,43.15,43.2,43.04,43.14,1850555.0,36.548,36.5903,36.4548,36.5395,1850555.0
2018-06-26 11:00:00,43.13,43.18,43.09,43.11,1069498.0,36.531,36.5734,36.4972,36.5141,1069498.0
2018-06-26 11:30:00,43.11,43.21,43.08,43.21,951426.0,36.5141,36.5988,36.4887,36.5988,951426.0
2018-06-26 12:00:00,43.21,43.29,43.19,43.22,923740.0,36.5988,36.6666,36.5819,36.6073,923740.0
2018-06-26 12:30:00,43.22,43.27,43.2,43.27,873418.0,36.6073,36.6496,36.5903,36.6496,873418.0
2018-06-26 13:00:00,43.27,43.39,43.24,43.39,1909273.0,36.6496,36.7513,36.6242,36.7513,1909273.0
2018-06-26 13:30:00,43.39,43.43,43.28,43.31,1607090.0,36.7513,36.7851,36.6581,36.6835,1607090.0
2018-06-26 14:00:00,43.31,43.38,43.25,43.27,1229558.0,36.6835,36.7428,36.6327,36.6496,1229558.0
2018-06-26 14:30:00,43.27,43.39,43.27,43.34,613440.0,36.6496,36.7513,36.6496,36.7089,613440.0
2018-06-26 15:00:00,43.34,43.35,43.25,43.26,696842.0,36.7089,36.7174,36.6327,36.6411,696842.0
2018-06-26 15:30:00,43.26,43.31,43.16,43.2,2331378.0,36.6411,36.6835,36.5564,36.5903,2331378.0
2018-06-27 09:30:00,42.73,42.85,42.6,42.8,2804517.0,36.1922,36.2939,36.0821,36.2515,2804517.0
2018-06-27 10:00:00,42.8,42.85,42.72,42.73,1307560.0,36.2515,36.2939,36.1838,36.1922,1307560.0
2018-06-27 10:30:00,42.73,42.85,42.72,42.73,959327.0,36.1922,36.2939,36.1838,36.1922,959327.0
2018-06-27 11:00:00,42.73,42.74,42.37,42.43,3670909.0,36.1922,36.2007,35.8873,35.9381,3670909.0
2018-06-27 11:30:00,42.42,42.56,42.38,42.52,2324273.0,35.9297,36.0482,35.8958,36.0144,2324273.0
2018-06-27 12:00:00,42.52,42.59,42.48,42.49,1015098.0,36.0144,36.0737,35.9805,35.989,1015098.0
2018-06-27 12:30:00,42.49,42.5,42.36,42.43,1143618.0,35.989,35.9974,35.8788,35.9381,1143618.0
2018-06-27 13:00:00,42.42,42.48,42.23,42.27,1685066.0,35.9297,35.9805,35.7687,35.8026,1685066.0
2018-06-27 13:30:00,42.27,42.35,42.18,42.25,1187001.0,35.8026,35.8704,35.7264,35.7857,1187001.0
2018-06-27 14:00:00,42.25,42.3,42.07,42.07,2858663.0,35.7857,35.828,35.6332,35.6332,2858663.0
2018-06-27 14:30:00,42.06,42.18,41.98,42.0,2725394.0,35.6247,35.7264,35.557,35.5739,2725394.0
2018-06-27 15:00:00,42.0,42.1,41.9,42.05,2340628.0,35.5739,35.6586,35.4892,35.6163,2340628.0
2018-06-27 15:30:00,42.05,42.13,41.95,42.0,5633070.0,35.6163,35.684,35.5316,35.5739,5633070.0
2018-06-28 09:30:00,41.91,42.12,41.86,42.02,3191545.0,35.4977,35.6756,35.4553,35.5909,3191545.0
2018-06-28 10:00:00,42.02,42.13,41.88,41.97,2545168.0,35.5909,35.684,35.4723,35.5485,2545168.0
2018-06-28 10:30:00,41.97,41.99,41.83,41.99,1584106.0,35.5485,35.5655,35.4299,35.5655,1584106.0
2018-06-28 11:00:00,41.98,42.14,41.96,42.1,3955307.0,35.557,35.6925,35.54,35.6586,3955307.0
2018-06-28 11:30:00,42.1,42.17,42.05,42.1,1119252.0,35.6586,35.7179,35.6163,35.6586,1119252.0
2018-06-28 12:00:00,42.11,42.14,41.98,42.02,894213.0,35.6671,35.6925,35.557,35.5909,894213.0
2018-06-28 12:30:00,42.02,42.2,41.99,42.18,1694840.0,35.5909,35.7433,35.5655,35.7264,1694840.0
2018-06-28 13:00:00,42.18,42.26,42.15,42.24,726410.0,35.7264,35.7941,35.701,35.7772,726410.0
2018-06-28 13:30:00,42.23,42.27,42.16,42.2,904663.0,35.7687,35.8026,35.7094,35.7433,904663.0
2018-06-28 14:00:00,42.21,42.26,42.16,42.24,921893.0,35.7518,35.7941,35.7094,35.7772,921893.0
2018-06-28 14:30:00,42.24,42.31,42.18,42.29,572692.0,35.7772,35.8365,35.7264,35.8196,572692.0
2018-06-28 15:00:00,42.29,42.35,42.22,42.29,1281232.0,35.8196,35.8704,35.7603,35.8196,1281232.0
2018-06-28 15:30:00,42.29,42.37,42.25,42.37,2819302.0,35.8196,35.8873,35.7857,35.8873,2819302.0
2018-06-29 09:30:00,42.97,43.12,42.84,42.92,6414413.0,36.3955,36.5226,36.2854,36.3532,6414413.0
2018-06-29 10:00:00,42.93,43.03,42.8,42.8,4321598.0,36.3616,36.4463,36.2515,36.2515,4321598.0
2018-06-29 10:30:00,42.81,42.96,42.8,42.94,818879.0,36.26,36.387,36.2515,36.3701,818879.0
2018-06-29 11:00:00,42.94,43.05,42.91,43.05,1204135.0,36.3701,36.4633,36.3447,36.4633,1204135.0
2018-06-29 11:30:00,43.04,43.05,42.91,42.93,1149754.0,36.4548,36.4633,36.3447,36.3616,1149754.0
2018-06-29 12:00:00,42.93,43.01,42.91,42.94,758180.0,36.3616,36.4294,36.3447,36.3701,758180.0
2018-06-29 12:30:00,42.94,42.96,42.89,42.93,801365.0,36.3701,36.387,36.3278,36.3616,801365.0
2018-06-29 13:00:00,42.94,42.98,42.91,42.93,536174.0,36.3701,36.404,36.3447,36.3616,536174.0
2018-06-29 13:30:00,42.93,43.07,42.92,43.01,762349.0,36.3616,36.4802,36.3532,36.4294,762349.0
2018-06-29 14:00:00,43.01,43.1,43.01,43.1,698843.0,36.4294,36.5056,36.4294,36.5056,698843.0
2018-06-29 14:30:00,43.09,43.13,43.04,43.11,745481.0,36.4972,36.531,36.4548,36.5141,745481.0
2018-06-29 15:00:00,43.11,43.16,43.09,43.13,1043140.0,36.5141,36.5564,36.4972,36.531,1043140.0
2018-06-29 15:30:00,43.13,43.13,42.91,42.92,4298804.0,36.531,36.531,36.3447,36.3532,4298804.0
2018-07-02 09:30:00,42.14,42.2,41.96,42.04,3911373.0,35.6925,35.7433,35.54,35.6078,3911373.0
2018-07-02 10:00:00,42.03,42.09,41.92,42.05,2119265.0,35.5993,35.6502,35.5062,35.6163,2119265.0
2018-07-02 10:30:00,42.05,42.1,41.97,42.01,1662221.0,35.6163,35.6586,35.5485,35.5824,1662221.0
2018-07-02 11:00:00,42.01,42.29,42.01,42.14,4999474.0,35.5824,35.8196,35.5824,35.6925,4999474.0
2018-07-02 11:30:00,42.15,42.15,42.01,42.07,1277224.0,35.701,35.701,35.5824,35.6332,1277224.0
2018-07-02 12:00:00,42.07,42.09,41.87,41.89,950061.0,35.6332,35.6502,35.4638,35.4808,950061.0
2018-07-02 12:30:00,41.89,42.01,41.86,41.87,1735578.0,35.4808,35.5824,35.4553,35.4638,1735578.0
2018-07-02 13:00:00,41.87,41.91,41.81,41.88,1203348.0,35.4638,35.4977,35.413,35.4723,1203348.0
2018-07-02 13:30:00,41.88,42.03,41.87,42.01,798275.0,35.4723,35.5993,35.4638,35.5824,798275.0
2018-07-02 14:00:00,42.0,42.12,41.98,42.09,718063.0,35.5739,35.6756,35.557,35.6502,718063.0
2018-07-02 14:30:00,42.09,42.11,41.91,41.93,866108.0,35.6502,35.6671,35.4977,35.5146,866108.0
2018-07-02 15:00:00,41.93,42.06,41.89,42.03,1203221.0,35.5146,35.6247,35.4808,35.5993,1203221.0
2018-07-02 15:30:00,42.02,42.22,41.99,42.11,4405468.0,35.5909,35.7603,35.5655,35.6671,4405468.0
2018-07-03 09:30:00,42.56,42.56,42.35,42.43,4232962.0,36.0482,36.0482,35.8704,35.9381,4232962.0
2018-07-03 10:00:00,42.43,42.53,42.43,42.5,2057057.0,35.9381,36.0228,35.9381,35.9974,2057057.0
2018-07-03 10:30:00,42.5,42.57,42.4,42.42,858889.0,35.9974,36.0567,35.9127,35.9297,858889.0
2018-07-03 11:00:00,42.43,42.44,42.37,42.39,1356729.0,35.9381,35.9466,35.8873,35.9043,1356729.0
2018-07-03 11:30:00,42.39,42.43,42.34,42.39,737164.0,35.9043,35.9381,35.8619,35.9043,737164.0
2018-07-03 12:00:00,42.39,42.41,42.27,42.29,850098.0,35.9043,35.9212,35.8026,35.8196,850098.0
2018-07-03 12:30:00,42.29,42.3,42.06,42.07,1665841.0,35.8196,35.828,35.6247,35.6332,1665841.0
2018-07-05 09:30:00,42.12,42.17,41.88,41.91,2082647.0,35.6756,35.7179,35.4723,35.4977,2082647.0
2018-07-05 10:00:00,41.91,41.95,41.77,41.8,1604230.0,35.4977,35.5316,35.3791,35.4045,1604230.0
2018-07-05 10:30:00,41.8,41.85,41.67,41.73,1000169.0,35.4045,35.4469,35.2944,35.3452,1000169.0
2018-07-05 11:00:00,41.73,41.88,41.67,41.87,1082945.0,35.3452,35.4723,35.2944,35.4638,1082945.0
2018-07-05 11:30:00,41.86,41.99,41.86,41.93,1234249.0,35.4553,35.5655,35.4553,35.5146,1234249.0
2018-07-05 12:00:00,41.93,42.06,41.92,42.01,1224524.0,35.5146,35.6247,35.5062,35.5824,1224524.0
2018-07-05 12:30:00,42.01,42.06,41.93,42.04,1064233.0,35.5824,35.6247,35.5146,35.6078,1064233.0
2018-07-05 13:00:00,42.04,42.04,41.95,41.96,410924.0,35.6078,35.6078,35.5316,35.54,410924.0
2018-07-05 13:30:00,41.97,41.97,41.79,41.8,732418.0,35.5485,35.5485,35.3961,35.4045,732418.0
2018-07-05 14:00:00,41.81,41.89,41.68,41.76,1633909.0,35.413,35.4808,35.3029,35.3706,1633909.0
2018-07-05 14:30:00,41.76,41.78,41.68,41.76,1324424.0,35.3706,35.3876,35.3029,35.3706,1324424.0
2018-07-05 15:00:00,41.76,41.81,41.74,41.8,1376307.0,35.3706,35.413,35.3537,35.4045,1376307.0
2018-07-05 15:30:00,41.8,41.97,41.77,41.94,3335344.0,35.4045,35.5485,35.3791,35.5231,3335344.0
2018-07-06 09:30:00,41.83,42.0,41.77,42.0,3418125.0,35.4299,35.5739,35.3791,35.5739,3418125.0
2018-07-06 10:00:00,41.99,42.1,41.96,42.08,2333599.0,35.5655,35.6586,35.54,35.6417,2333599.0
2018-07-06 10:30:00,42.08,42.25,42.06,42.23,1381257.0,35.6417,35.7857,35.6247,35.7687,1381257.0
2018-07-06 11:00:00,42.24,42.39,42.22,42.36,1777446.0,35.7772,35.9043,35.7603,35.8788,1777446.0
2018-07-06 11:30:00,42.36,42.4,42.31,42.33,1377711.0,35.8788,35.9127,35.8365,35.8534,1377711.0
2018-07-06 12:00:00,42.32,42.46,42.31,42.45,1084672.0,35.845,35.9635,35.8365,35.9551,1084672.0
2018-07-06 12:30:00,42.44,42.45,42.4,42.45,896295.0,35.9466,35.9551,35.9127,35.9551,896295.0
2018-07-06 13:00:00,42.45,42.52,42.44,42.46,984548.0,35.9551,36.0144,35.9466,35.9635,984548.0
2018-07-06 13:30:00,42.46,42.48,42.34,42.35,2900312.0,35.9635,35.9805,35.8619,35.8704,2900312.0
2018-07-06 14:00:00,42.35,42.37,42.32,42.35,839457.0,35.8704,35.8873,35.845,35.8704,839457.0
2018-07-06 14:30:00,42.34,42.37,42.29,42.36,593093.0,35.8619,35.8873,35.8196,35.8788,593093.0
2018-07-06 15:00:00,42.35,42.37,42.31,42.36,1095371.0,35.8704,35.8873,35.8365,35.8788,1095371.0
2018-07-06 15:30:00,42.37,42.37,42.23,42.33,2588654.0,35.8873,35.8873,35.7687,35.8534,2588654.0
2018-07-09 09:30:00,42.9,43.03,42.87,42.89,2543995.0,36.3362,36.4463,36.3108,36.3278,2543995.0
2018-07-09 10:00:00,42.89,42.94,42.83,42.88,1457134.0,36.3278,36.3701,36.2769,36.3193,1457134.0
2018-07-09 10:30:00,42.88,43.05,42.87,43.05,1265396.0,36.3193,36.4633,36.3108,36.4633,1265396.0
2018-07-09 11:00:00,43.04,43.11,43.03,43.1,1167486.0,36.4548,36.5141,36.4463,36.5056,1167486.0
2018-07-09 11:30:00,43.09,43.16,43.05,43.15,1043130.0,36.4972,36.5564,36.4633,36.548,1043130.0
2018-07-09 12:00:00,43.16,43.16,43.03,43.05,2866544.0,36.5564,36.5564,36.4463,36.4633,2866544.0
2018-07-09 12:30:00,43.05,43.12,43.02,43.11,614893.0,36.4633,36.5226,36.4379,36.5141,614893.0
2018-07-09 13:00:00,43.11,43.14,43.03,43.09,826408.0,36.5141,36.5395,36.4463,36.4972,826408.0
2018-07-09 13:30:00,43.09,43.14,43.07,43.13,414157.0,36.4972,36.5395,36.4802,36.531,414157.0
2018-07-09 14:00:00,43.13,43.16,43.12,43.14,513596.0,36.531,36.5564,36.5226,36.5395,513596.0
2018-07-09 14:30:00,43.13,43.19,43.13,43.19,525463.0,36.531,36.5819,36.531,36.5819,525463.0
2018-07-09 15:00:00,43.19,43.2,43.14,43.18,1136928.0,36.5819,36.5903,36.5395,36.5734,1136928.0
2018-07-09 15:30:00,43.19,43.25,43.15,43.23,4023474.0,36.5819,36.6327,36.548,36.6157,4023474.0
2018-07-10 09:30:00,42.9,42.97,42.83,42.96,2409945.0,36.3362,36.3955,36.2769,36.387,2409945.0
2018-07-10 10:00:00,42.97,42.99,42.91,42.94,859979.0,36.3955,36.4125,36.3447,36.3701,859979.0
2018-07-10 10:30:00,42.93,43.01,42.91,42.95,1330961.0,36.3616,36.4294,36.3447,36.3786,1330961.0
2018-07-10 11:00:00,42.95,42.97,42.87,42.91,960503.0,36.3786,36.3955,36.3108,36.3447,960503.0
2018-07-10 11:30:00,42.91,42.94,42.87,42.92,703509.0,36.3447,36.3701,36.3108,36.3532,703509.0
2018-07-10 12:00:00,42.93,42.93,42.83,42.88,698841.0,36.3616,36.3616,36.2769,36.3193,698841.0
2018-07-10 12:30:00,42.88,42.88,42.78,42.82,1405642.0,36.3193,36.3193,36.2346,36.2685,1405642.0
2018-07-10 13:00:00,42.81,42.81,42.74,42.75,1404487.0,36.26,36.26,36.2007,36.2092,1404487.0
2018-07-10 13:30:00,42.75,42.75,42.68,42.72,543008.0,36.2092,36.2092,36.1499,36.1838,543008.0
2018-07-10 14:00:00,42.72,42.78,42.71,42.75,628182.0,36.1838,36.2346,36.1753,36.2092,628182.0
2018-07-10 14:30:00,42.75,42.78,42.74,42.77,714563.0,36.2092,36.2346,36.2007,36.2261,714563.0
2018-07-10 15:00:00,42.77,42.91,42.75,42.91,2512852.0,36.2261,36.3447,36.2092,36.3447,2512852.0
2018-07-10 15:30:00,42.91,43.05,42.89,43.04,4790658.0,36.3447,36.4633,36.3278,36.4548,4790658.0
2018-07-11 09:30:00,42.25,42.45,42.25,42.38,3347494.0,35.7857,35.9551,35.7857,35.8958,3347494.0
2018-07-11 10:00:00,42.38,42.47,42.38,42.46,1605472.0,35.8958,35.972,35.8958,35.9635,1605472.0
2018-07-11 10:30:00,42.46,42.49,42.36,42.43,920174.0,35.9635,35.989,35.8788,35.9381,920174.0
2018-07-11 11:00:00,42.44,42.46,42.27,42.28,1239858.0,35.9466,35.9635,35.8026,35.8111,1239858.0
2018-07-11 11:30:00,42.27,42.28,42.18,42.19,1364800.0,35.8026,35.8111,35.7264,35.7349,1364800.0
2018-07-11 12:00:00,42.19,42.29,42.17,42.28,637288.0,35.7349,35.8196,35.7179,35.8111,637288.0
2018-07-11 12:30:00,42.28,42.3,42.18,42.19,591826.0,35.8111,35.828,35.7264,35.7349,591826.0
2018-07-11 13:00:00,42.2,42.24,42.14,42.2,976470.0,35.7433,35.7772,35.6925,35.7433,976470.0
2018-07-11 13:30:00,42.2,42.23,42.02,42.02,1831627.0,35.7433,35.7687,35.5909,35.5909,1831627.0
2018-07-11 14:00:00,42.02,42.08,41.92,42.07,1036050.0,35.5909,35.6417,35.5062,35.6332,1036050.0
2018-07-11 14:30:00,42.07,42.16,42.06,42.12,1160012.0,35.6332,35.7094,35.6247,35.6756,1160012.0
2018-07-11 15:00:00,42.12,42.17,42.05,42.07,1039805.0,35.6756,35.7179,35.6163,35.6332,1039805.0
2018-07-11 15:30:00,42.07,42.22,42.06,42.13,3518158.0,35.6332,35.7603,35.6247,35.684,3518158.0
2018-07-12 09:30:00,42.87,42.91,42.74,42.86,2480339.0,36.3108,36.3447,36.2007,36.3023,2480339.0
2018-07-12 10:00:00,42.86,42.91,42.84,42.89,1313793.0,36.3023,36.3447,36.2854,36.3278,1313793.0
2018-07-12 10:30:00,42.9,42.92,42.81,42.84,1260292.0,36.3362,36.3532,36.26,36.2854,1260292.0
2018-07-12 11:00:00,42.85,42.9,42.81,42.87,1281623.0,36.2939,36.3362,36.26,36.3108,1281623.0
2018-07-12 11:30:00,42.87,42.98,42.83,42.96,931528.0,36.3108,36.404,36.2769,36.387,931528.0
2018-07-12 12:00:00,42.96,42.99,42.94,42.98,485686.0,36.387,36.4125,36.3701,36.404,485686.0
2018-07-12 12:30:00,42.98,43.02,42.88,42.99,1157095.0,36.404,36.4379,36.3193,36.4125,1157095.0
2018-07-12 13:00:00,43.0,43.03,42.95,43.01,562302.0,36.4209,36.4463,36.3786,36.4294,562302.0
2018-07-12 13:30:00,43.0,43.01,42.81,42.83,4382622.0,36.4209,36.4294,36.26,36.2769,4382622.0
2018-07-12 14:00:00,42.83,42.88,42.81,42.86,870596.0,36.2769,36.3193,36.26,36.3023,870596.0
2018-07-12 14:30:00,42.86,42.9,42.84,42.9,1251773.0,36.3023,36.3362,36.2854,36.3362,1251773.0
2018-07-12 15:00:00,42.9,42.94,42.86,42.91,696491.0,36.3362,36.3701,36.3023,36.3447,696491.0
2018-07-12 15:30:00,42.91,42.97,42.89,42.94,3499256.0,36.3447,36.3955,36.3278,36.3701,3499256.0
2018-07-13 09:30:00,42.64,42.8,42.57,42.61,2519449.0,36.116,36.2515,36.0567,36.0906,2519449.0
2018-07-13 10:00:00,42.61,42.72,42.6,42.69,1639575.0,36.0906,36.1838,36.0821,36.1584,1639575.0
2018-07-13 10:30:00,42.69,42.78,42.66,42.76,1225379.0,36.1584,36.2346,36.1329,36.2176,1225379.0
2018-07-13 11:00:00,42.76,42.89,42.75,42.89,3325314.0,36.2176,36.3278,36.2092,36.3278,3325314.0
2018-07-13 11:30:00,42.89,42.94,42.82,42.84,897245.0,36.3278,36.3701,36.2685,36.2854,897245.0
2018-07-13 12:00:00,42.84,42.88,42.81,42.84,442160.0,36.2854,36.3193,36.26,36.2854,442160.0
2018-07-13 12:30:00,42.84,42.89,42.82,42.88,306248.0,36.2854,36.3278,36.2685,36.3193,306248.0
2018-07-13 13:00:00,42.89,42.89,42.82,42.84,448011.0,36.3278,36.3278,36.2685,36.2854,448011.0
2018-07-13 13:30:00,42.85,42.89,42.8,42.88,393958.0,36.2939,36.3278,36.2515,36.3193,393958.0
2018-07-13 14:00:00,42.88,42.9,42.86,42.88,316453.0,36.3193,36.3362,36.3023,36.3193,316453.0
2018-07-13 14:30:00,42.88,42.88,42.84,42.85,246966.0,36.3193,36.3193,36.2854,36.2939,246966.0
2018-07-13 15:00:00,42.85,42.89,42.82,42.85,378732.0,36.2939,36.3278,36.2685,36.2939,378732.0
2018-07-13 15:30:00,42.84,42.94,42.84,42.9,1701176.0,36.2854,36.3701,36.2854,36.3362,1701176.0
2018-07-16 09:30:00,42.47,42.55,42.41,42.51,3025298.0,35.972,36.0398,35.9212,36.0059,3025298.0
2018-07-16 10:00:00,42.51,42.54,42.39,42.45,867694.0,36.0059,36.0313,35.9043,35.9551,867694.0
2018-07-16 10:30:00,42.46,42.49,42.34,42.34,695852.0,35.9635,35.989,35.8619,35.8619,695852.0
2018-07-16 11:00:00,42.34,42.47,42.33,42.44,2151660.0,35.8619,35.972,35.8534,35.9466,2151660.0
2018-07-16 11:30:00,42.44,42.45,42.36,42.39,474985.0,35.9466,35.9551,35.8788,35.9043,474985.0
2018-07-16 12:00:00,42.4,42.43,42.35,42.41,723059.0,35.9127,35.9381,35.8704,35.9212,723059.0
2018-07-16 12:30:00,42.41,42.41,42.38,42.4,273152.0,35.9212,35.9212,35.8958,35.9127,273152.0
2018-07-16 13:00:00,42.41,42.42,42.37,42.39,308037.0,35.9212,35.9297,35.8873,35.9043,308037.0
2018-07-16 13:30:00,42.39,42.43,42.37,42.39,287365.0,35.9043,35.9381,35.8873,35.9043,287365.0
2018-07-16 14:00:00,42.39,42.4,42.35,42.36,287179.0,35.9043,35.9127,35.8704,35.8788,287179.0
2018-07-16 14:30:00,42.36,42.37,42.33,42.35,459160.0,35.8788,35.8873,35.8534,35.8704,459160.0
2018-07-16 15:00:00,42.35,42.41,42.34,42.39,632758.0,35.8704,35.9212,35.8619,35.9043,632758.0
2018-07-16 15:30:00,42.39,42.44,42.37,42.4,2399686.0,35.9043,35.9466,35.8873,35.9127,2399686.0
2018-07-17 09:30:00,41.92,42.03,41.88,42.01,1181841.0,35.5062,35.5993,35.4723,35.5824,1181841.0
2018-07-17 10:00:00,42.01,42.12,42.0,42.11,889297.0,35.5824,35.6756,35.5739,35.6671,889297.0
2018-07-17 10:30:00,42.12,42.22,42.11,42.19,1009456.0,35.6756,35.7603,35.6671,35.7349,1009456.0
2018-07-17 11:00:00,42.19,42.31,42.17,42.27,1100890.0,35.7349,35.8365,35.7179,35.8026,1100890.0
2018-07-17 11:30:00,42.27,42.32,42.23,42.32,998179.0,35.8026,35.845,35.7687,35.845,998179.0
2018-07-17 12:00:00,42.32,42.39,42.26,42.39,858162.0,35.845,35.9043,35.7941,35.9043,858162.0
2018-07-17 12:30:00,42.39,42.4,42.34,42.36,936703.0,35.9043,35.9127,35.8619,35.8788,936703.0
2018-07-17 13:00:00,42.36,42.42,42.35,42.4,419119.0,35.8788,35.9297,35.8704,35.9127,419119.0
2018-07-17 13:30:00,42.4,42.43,42.36,42.39,454698.0,35.9127,35.9381,35.8788,35.9043,454698.0
2018-07-17 14:00:00,42.39,42.43,42.35,42.41,523162.0,35.9043,35.9381,35.8704,35.9212,523162.0
2018-07-17 14:30:00,42.41,42.44,42.34,42.34,1103723.0,35.9212,35.9466,35.8619,35.8619,1103723.0
2018-07-17 15:00:00,42.34,42.38,42.33,42.35,1403556.0,35.8619,35.8958,35.8534,35.8704,1403556.0
2018-07-17 15:30:00,42.35,42.39,42.29,42.33,1773485.0,35.8704,35.9043,35.8196,35.8534,1773485.0
2018-07-18 09:30:00,41.95,41.99,41.74,41.78,4723806.0,35.5316,35.5655,35.3537,35.3876,4723806.0
2018-07-18 10:00:00,41.79,41.86,41.75,41.82,2418463.0,35.3961,35.4553,35.3622,35.4215,2418463.0
2018-07-18 10:30:00,41.82,41.9,41.78,41.9,875379.0,35.4215,35.4892,35.3876,35.4892,875379.0
2018-07-18 11:00:00,41.9,41.99,41.86,41.97,1030650.0,35.4892,35.5655,35.4553,35.5485,1030650.0
2018-07-18 11:30:00,41.98,42.04,41.93,42.0,2305614.0,35.557,35.6078,35.5146,35.5739,2305614.0
2018-07-18 12:00:00,42.0,42.07,41.97,42.02,800857.0,35.5739,35.6332,35.5485,35.5909,800857.0
2018-07-18 12:30:00,42.02,42.07,42.0,42.04,552218.0,35.5909,35.6332,35.5739,35.6078,552218.0
2018-07-18 13:00:00,42.04,42.08,42.01,42.06,319759.0,35.6078,35.6417,35.5824,35.6247,319759.0
2018-07-18 13:30:00,42.06,42.09,42.0,42.05,881870.0,35.6247,35.6502,35.5739,35.6163,881870.0
2018-07-18 14:00:00,42.04,42.08,42.04,42.07,299637.0,35.6078,35.6417,35.6078,35.6332,299637.0
2018-07-18 14:30:00,42.08,42.12,42.06,42.11,493373.0,35.6417,35.6756,35.6247,35.6671,493373.0
2018-07-18 15:00:00,42.11,42.13,42.09,42.11,433382.0,35.6671,35.684,35.6502,35.6671,433382.0
2018-07-18 15:30:00,42.12,42.19,42.1,42.15,1935517.0,35.6756,35.7349,35.6586,35.701,1935517.0
2018-07-19 09:30:00,41.52,41.64,41.23,41.27,7700922.0,35.1674,35.269,34.9217,34.9556,7700922.0
2018-07-19 10:00:00,41.27,41.41,41.26,41.35,2095227.0,34.9556,35.0742,34.9471,35.0234,2095227.0
2018-07-19 10:30:00,41.36,41.48,41.3,41.46,965109.0,35.0318,35.1335,34.981,35.1165,965109.0
2018-07-19 11:00:00,41.46,41.49,41.43,41.44,905117.0,35.1165,35.142,35.0911,35.0996,905117.0
2018-07-19 11:30:00,41.44,41.52,41.41,41.51,989726.0,35.0996,35.1674,35.0742,35.1589,989726.0
2018-07-19 12:00:00,41.51,41.53,41.44,41.45,768292.0,35.1589,35.1758,35.0996,35.1081,768292.0
2018-07-19 12:30:00,41.46,41.47,41.36,41.39,697321.0,35.1165,35.125,35.0318,35.0573,697321.0
2018-07-19 13:00:00,41.39,41.74,41.37,41.68,3447398.0,35.0573,35.3537,35.0403,35.3029,3447398.0
2018-07-19 13:30:00,41.68,41.78,41.59,41.63,2308272.0,35.3029,35.3876,35.2267,35.2605,2308272.0
2018-07-19 14:00:00,41.63,41.69,41.55,41.57,783877.0,35.2605,35.3114,35.1928,35.2097,783877.0
2018-07-19 14:30:00,41.57,41.58,41.48,41.48,2064066.0,35.2097,35.2182,35.1335,35.1335,2064066.0
2018-07-19 15:00:00,41.49,41.5,41.4,41.42,2077252.0,35.142,35.1504,35.0657,35.0827,2077252.0
2018-07-19 15:30:00,41.42,41.44,41.38,41.42,4491707.0,35.0827,35.0996,35.0488,35.0827,4491707.0
2018-07-20 09:30:00,41.93,42.09,41.9,42.09,3961853.0,35.5146,35.6502,35.4892,35.6502,3961853.0
2018-07-20 10:00:00,42.09,42.23,42.06,42.21,3039681.0,35.6502,35.7687,35.6247,35.7518,3039681.0
2018-07-20 10:30:00,42.22,42.28,42.2,42.26,993895.0,35.7603,35.8111,35.7433,35.7941,993895.0
2018-07-20 11:00:00,42.26,42.3,42.21,42.26,1433271.0,35.7941,35.828,35.7518,35.7941,1433271.0
2018-07-20 11:30:00,42.26,42.31,42.23,42.27,1309823.0,35.7941,35.8365,35.7687,35.8026,1309823.0
2018-07-20 12:00:00,42.27,42.28,42.17,42.23,1178662.0,35.8026,35.8111,35.7179,35.7687,1178662.0
2018-07-20 12:30:00,42.23,42.27,42.21,42.27,939641.0,35.7687,35.8026,35.7518,35.8026,939641.0
2018-07-20 13:00:00,42.27,42.3,42.25,42.27,1008834.0,35.8026,35.828,35.7857,35.8026,1008834.0
2018-07-20 13:30:00,42.26,42.35,42.24,42.34,1053299.0,35.7941,35.8704,35.7772,35.8619,1053299.0
2018-07-20 14:00:00,42.34,42.36,42.31,42.33,895916.0,35.8619,35.8788,35.8365,35.8534,895916.0
2018-07-20 14:30:00,42.33,42.34,42.24,42.34,748434.0,35.8534,35.8619,35.7772,35.8619,748434.0
2018-07-20 15:00:00,42.33,42.37,42.3,42.33,1380908.0,35.8534,35.8873,35.828,35.8534,1380908.0
2018-07-20 15:30:00,42.33,42.4,42.27,42.36,5738361.0,35.8534,35.9127,35.8026,35.8788,5738361.0
2018-07-23 09:30:00,42.27,42.33,42.19,42.26,1962755.0,35.8026,35.8534,35.7349,35.7941,1962755.0
2018-07-23 10:00:00,42.26,42.31,42.2,42.23,995518.0,35.7941,35.8365,35.7433,35.7687,995518.0
2018-07-23 10:30:00,42.22,42.34,42.19,42.3,1316195.0,35.7603,35.8619,35.7349,35.828,1316195.0
2018-07-23 11:00:00,42.3,42.32,42.22,42.29,1390485.0,35.828,35.845,35.7603,35.8196,1390485.0
2018-07-23 11:30:00,42.28,42.3,42.23,42.26,1108384.0,35.8111,35.828,35.7687,35.7941,1108384.0
2018-07-23 12:00:00,42.26,42.27,42.21,42.21,487182.0,35.7941,35.8026,35.7518,35.7518,487182.0
2018-07-23 12:30:00,42.22,42.27,42.21,42.25,247792.0,35.7603,35.8026,35.7518,35.7857,247792.0
2018-07-23 13:00:00,42.25,42.28,42.18,42.21,484239.0,35.7857,35.8111,35.7264,35.7518,484239.0
2018-07-23 13:30:00,42.21,42.24,42.19,42.21,438832.0,35.7518,35.7772,35.7349,35.7518,438832.0
2018-07-23 14:00:00,42.21,42.26,42.2,42.24,406839.0,35.7518,35.7941,35.7433,35.7772,406839.0
2018-07-23 14:30:00,42.24,42.27,42.23,42.24,220587.0,35.7772,35.8026,35.7687,35.7772,220587.0
2018-07-23 15:00:00,42.25,42.26,42.2,42.22,604863.0,35.7857,35.7941,35.7433,35.7603,604863.0
2018-07-23 15:30:00,42.21,42.34,42.2,42.3,3001306.0,35.7518,35.8619,35.7433,35.828,3001306.0
2018-07-24 09:30:00,43.52,43.77,43.52,43.73,8013984.0,36.8614,37.0731,36.8614,37.0392,8013984.0
2018-07-24 10:00:00,43.73,43.79,43.7,43.73,2858381.0,37.0392,37.0901,37.0138,37.0392,2858381.0
2018-07-24 10:30:00,43.74,43.83,43.71,43.73,3021500.0,37.0477,37.1239,37.0223,37.0392,3021500.0
2018-07-24 11:00:00,43.73,43.75,43.62,43.72,2951692.0,37.0392,37.0562,36.9461,37.0308,2951692.0
2018-07-24 11:30:00,43.72,43.8,43.67,43.78,2208785.0,37.0308,37.0985,36.9884,37.0816,2208785.0
2018-07-24 12:00:00,43.79,43.8,43.76,43.78,1932132.0,37.0901,37.0985,37.0646,37.0816,1932132.0
2018-07-24 12:30:00,43.77,43.79,43.69,43.76,1497593.0,37.0731,37.0901,37.0054,37.0646,1497593.0
2018-07-24 13:00:00,43.75,43.79,43.65,43.66,1186366.0,37.0562,37.0901,36.9715,36.9799,1186366.0
2018-07-24 13:30:00,43.66,43.71,43.59,43.69,1719698.0,36.9799,37.0223,36.9207,37.0054,1719698.0
2018-07-24 14:00:00,43.68,43.69,43.53,43.61,1259328.0,36.9969,37.0054,36.8698,36.9376,1259328.0
2018-07-24 14:30:00,43.6,43.66,43.55,43.65,1071442.0,36.9291,36.9799,36.8868,36.9715,1071442.0
2018-07-24 15:00:00,43.64,43.67,43.63,43.66,909024.0,36.963,36.9884,36.9545,36.9799,909024.0
2018-07-24 15:30:00,43.66,43.69,43.64,43.66,5014332.0,36.9799,37.0054,36.963,36.9799,5014332.0
2018-07-25 09:30:00,43.83,43.9,43.8,43.83,3015023.0,37.1239,37.1832,37.0985,37.1239,3015023.0
2018-07-25 10:00:00,43.84,43.86,43.75,43.83,1430550.0,37.1324,37.1493,37.0562,37.1239,1430550.0
2018-07-25 10:30:00,43.83,43.88,43.74,43.76,908853.0,37.1239,37.1663,37.0477,37.0646,908853.0
2018-07-25 11:00:00,43.77,43.82,43.72,43.82,814259.0,37.0731,37.1155,37.0308,37.1155,814259.0
2018-07-25 11:30:00,43.82,43.9,43.8,43.9,1128682.0,37.1155,37.1832,37.0985,37.1832,1128682.0
2018-07-25 12:00:00,43.9,43.94,43.85,43.93,825006.0,37.1832,37.2171,37.1409,37.2086,825006.0
2018-07-25 12:30:00,43.93,43.97,43.91,43.95,844072.0,37.2086,37.2425,37.1917,37.2256,844072.0
2018-07-25 13:00:00,43.95,44.0,43.92,43.98,872974.0,37.2256,37.2679,37.2002,37.251,872974.0
2018-07-25 13:30:00,43.98,44.04,43.97,44.04,999975.0,37.251,37.3018,37.2425,37.3018,999975.0
2018-07-25 14:00:00,44.04,44.17,44.02,44.14,2738805.0,37.3018,37.4119,37.2849,37.3865,2738805.0
2018-07-25 14:30:00,44.13,44.21,44.11,44.11,1292604.0,37.378,37.4458,37.3611,37.3611,1292604.0
2018-07-25 15:00:00,44.12,44.14,44.06,44.08,1673554.0,37.3696,37.3865,37.3187,37.3357,1673554.0
2018-07-25 15:30:00,44.08,44.32,44.04,44.28,6333316.0,37.3357,37.539,37.3018,37.5051,6333316.0
2018-07-26 09:30:00,43.51,43.65,43.47,43.54,3273331.0,36.8529,36.9715,36.819,36.8783,3273331.0
2018-07-26 10:00:00,43.54,43.59,43.41,43.42,3729408.0,36.8783,36.9207,36.7682,36.7767,3729408.0
2018-07-26 10:30:00,43.42,43.49,43.34,43.47,1326535.0,36.7767,36.836,36.7089,36.819,1326535.0
2018-07-26 11:00:00,43.48,43.54,43.46,43.54,959382.0,36.8275,36.8783,36.8105,36.8783,959382.0
2018-07-26 11:30:00,43.53,43.58,43.46,43.51,1197609.0,36.8698,36.9122,36.8105,36.8529,1197609.0
2018-07-26 12:00:00,43.51,43.53,43.44,43.46,419491.0,36.8529,36.8698,36.7936,36.8105,419491.0
2018-07-26 12:30:00,43.46,43.48,43.38,43.39,608136.0,36.8105,36.8275,36.7428,36.7513,608136.0
2018-07-26 13:00:00,43.39,43.45,43.37,43.44,382218.0,36.7513,36.8021,36.7343,36.7936,382218.0
2018-07-26 13:30:00,43.43,43.44,43.36,43.38,439513.0,36.7851,36.7936,36.7258,36.7428,439513.0
2018-07-26 14:00:00,43.38,43.44,43.34,43.44,1184295.0,36.7428,36.7936,36.7089,36.7936,1184295.0
2018-07-26 14:30:00,43.44,43.52,43.43,43.47,1695927.0,36.7936,36.8614,36.7851,36.819,1695927.0
2018-07-26 15:00:00,43.47,43.48,43.42,43.45,734717.0,36.819,36.8275,36.7767,36.8021,734717.0
2018-07-26 15:30:00,43.45,43.51,43.39,43.47,2916814.0,36.8021,36.8529,36.7513,36.819,2916814.0
2018-07-27 09:30:00,43.49,43.61,43.47,43.52,1544897.0,36.836,36.9376,36.819,36.8614,1544897.0
2018-07-27 10:00:00,43.52,43.66,43.51,43.58,897721.0,36.8614,36.9799,36.8529,36.9122,897721.0
2018-07-27 10:30:00,43.58,43.62,43.52,43.57,1045930.0,36.9122,36.9461,36.8614,36.9037,1045930.0
2018-07-27 11:00:00,43.58,43.62,43.53,43.58,573343.0,36.9122,36.9461,36.8698,36.9122,573343.0
2018-07-27 11:30:00,43.57,43.63,43.53,43.56,748872.0,36.9037,36.9545,36.8698,36.8952,748872.0
2018-07-27 12:00:00,43.55,43.56,43.48,43.54,913382.0,36.8868,36.8952,36.8275,36.8783,913382.0
2018-07-27 12:30:00,43.54,43.54,43.27,43.28,1296373.0,36.8783,36.8783,36.6496,36.6581,1296373.0
2018-07-27 13:00:00,43.27,43.33,43.2,43.31,1298973.0,36.6496,36.7004,36.5903,36.6835,1298973.0
2018-07-27 13:30:00,43.31,43.38,43.26,43.32,1083599.0,36.6835,36.7428,36.6411,36.692,1083599.0
2018-07-27 14:00:00,43.32,43.34,43.17,43.21,979548.0,36.692,36.7089,36.5649,36.5988,979548.0
2018-07-27 14:30:00,43.21,43.3,43.18,43.26,707967.0,36.5988,36.675,36.5734,36.6411,707967.0
2018-07-27 15:00:00,43.26,43.37,43.26,43.34,1315372.0,36.6411,36.7343,36.6411,36.7089,1315372.0
2018-07-27 15:30:00,43.35,43.46,43.35,43.41,1625387.0,36.7174,36.8105,36.7174,36.7682,1625387.0
2018-07-30 09:30:00,43.5,43.6,43.42,43.45,1648864.0,36.8444,36.9291,36.7767,36.8021,1648864.0
2018-07-30 10:00:00,43.45,43.52,43.39,43.52,1257127.0,36.8021,36.8614,36.7513,36.8614,1257127.0
2018-07-30 10:30:00,43.52,43.52,43.39,43.4,510660.0,36.8614,36.8614,36.7513,36.7597,510660.0
2018-07-30 11:00:00,43.4,43.43,43.34,43.34,529865.0,36.7597,36.7851,36.7089,36.7089,529865.0
2018-07-30 11:30:00,43.34,43.41,43.34,43.38,484927.0,36.7089,36.7682,36.7089,36.7428,484927.0
2018-07-30 12:00:00,43.37,43.37,43.29,43.3,367404.0,36.7343,36.7343,36.6666,36.675,367404.0
2018-07-30 12:30:00,43.3,43.32,43.2,43.29,760077.0,36.675,36.692,36.5903,36.6666,760077.0
2018-07-30 13:00:00,43.29,43.35,43.22,43.34,366303.0,36.6666,36.7174,36.6073,36.7089,366303.0
2018-07-30 13:30:00,43.34,43.39,43.32,43.38,305920.0,36.7089,36.7513,36.692,36.7428,305920.0
2018-07-30 14:00:00,43.37,43.41,43.36,43.37,274644.0,36.7343,36.7682,36.7258,36.7343,274644.0
2018-07-30 14:30:00,43.37,43.42,43.32,43.33,730761.0,36.7343,36.7767,36.692,36.7004,730761.0
2018-07-30 15:00:00,43.33,43.37,43.27,43.28,397889.0,36.7004,36.7343,36.6496,36.6581,397889.0
2018-07-30 15:30:00,43.28,43.35,43.27,43.31,1439473.0,36.6581,36.7174,36.6496,36.6835,1439473.0
2018-07-31 09:30:00,43.33,43.42,43.2,43.27,3856742.0,36.7004,36.7767,36.5903,36.6496,3856742.0
2018-07-31 10:00:00,43.27,43.41,43.16,43.19,4748360.0,36.6496,36.7682,36.5564,36.5819,4748360.0
2018-07-31 10:30:00,43.19,43.27,43.15,43.25,2043751.0,36.5819,36.6496,36.548,36.6327,2043751.0
2018-07-31 11:00:00,43.25,43.32,43.23,43.31,1604645.0,36.6327,36.692,36.6157,36.6835,1604645.0
2018-07-31 11:30:00,43.31,43.56,43.31,43.52,1258896.0,36.6835,36.8952,36.6835,36.8614,1258896.0
2018-07-31 12:00:00,43.53,43.67,43.53,43.65,1810400.0,36.8698,36.9884,36.8698,36.9715,1810400.0
2018-07-31 12:30:00,43.65,43.75,43.61,43.73,1656878.0,36.9715,37.0562,36.9376,37.0392,1656878.0
2018-07-31 13:00:00,43.73,43.77,43.63,43.68,1242081.0,37.0392,37.0731,36.9545,36.9969,1242081.0
2018-07-31 13:30:00,43.68,43.73,43.64,43.71,600124.0,36.9969,37.0392,36.963,37.0223,600124.0
2018-07-31 14:00:00,43.71,43.76,43.68,43.74,880024.0,37.0223,37.0646,36.9969,37.0477,880024.0
2018-07-31 14:30:00,43.74,43.8,43.73,43.76,846816.0,37.0477,37.0985,37.0392,37.0646,846816.0
2018-07-31 15:00:00,43.76,43.76,43.64,43.66,1090159.0,37.0646,37.0646,36.963,36.9799,1090159.0
2018-07-31 15:30:00,43.66,43.74,43.52,43.62,6547871.0,36.9799,37.0477,36.8614,36.9461,6547871.0
2018-08-01 09:30:00,42.78,42.84,42.75,42.8,3305523.0,36.2346,36.2854,36.2092,36.2515,3305523.0
2018-08-01 10:00:00,42.8,42.88,42.77,42.83,3144376.0,36.2515,36.3193,36.2261,36.2769,3144376.0
2018-08-01 10:30:00,42.83,42.9,42.79,42.83,1163425.0,36.2769,36.3362,36.2431,36.2769,1163425.0
2018-08-01 11:00:00,42.84,42.84,42.71,42.75,577379.0,36.2854,36.2854,36.1753,36.2092,577379.0
2018-08-01 11:30:00,42.75,42.75,42.61,42.62,2132583.0,36.2092,36.2092,36.0906,36.0991,2132583.0
2018-08-01 12:00:00,42.62,42.63,42.52,42.55,2027420.0,36.0991,36.1075,36.0144,36.0398,2027420.0
2018-08-01 12:30:00,42.55,42.58,42.5,42.57,1248503.0,36.0398,36.0652,35.9974,36.0567,1248503.0
2018-08-01 13:00:00,42.57,42.62,42.55,42.58,547097.0,36.0567,36.0991,36.0398,36.0652,547097.0
2018-08-01 13:30:00,42.58,42.6,42.45,42.49,2351277.0,36.0652,36.0821,35.9551,35.989,2351277.0
2018-08-01 14:00:00,42.49,42.61,42.43,42.58,2183010.0,35.989,36.0906,35.9381,36.0652,2183010.0
2018-08-01 14:30:00,42.57,42.61,42.52,42.61,767992.0,36.0567,36.0906,36.0144,36.0906,767992.0
2018-08-01 15:00:00,42.61,42.63,42.57,42.63,541313.0,36.0906,36.1075,36.0567,36.1075,541313.0
2018-08-01 15:30:00,42.63,42.71,42.61,42.66,4644561.0,36.1075,36.1753,36.0906,36.1329,4644561.0
2018-08-02 09:30:00,41.63,41.82,41.57,41.77,3997002.0,35.2605,35.4215,35.2097,35.3791,3997002.0
2018-08-02 10:00:00,41.78,41.95,41.75,41.91,4051180.0,35.3876,35.5316,35.3622,35.4977,4051180.0
2018-08-02 10:30:00,41.91,41.93,41.7,41.76,2780378.0,35.4977,35.5146,35.3198,35.3706,2780378.0
2018-08-02 11:00:00,41.76,41.87,41.75,41.84,1660532.0,35.3706,35.4638,35.3622,35.4384,1660532.0
2018-08-02 11:30:00,41.84,41.93,41.84,41.9,1499271.0,35.4384,35.5146,35.4384,35.4892,1499271.0
2018-08-02 12:00:00,41.89,41.99,41.86,41.95,981711.0,35.4808,35.5655,35.4553,35.5316,981711.0
2018-08-02 12:30:00,41.96,42.12,41.94,42.02,3550163.0,35.54,35.6756,35.5231,35.5909,3550163.0
2018-08-02 13:00:00,42.02,42.1,42.02,42.07,1232283.0,35.5909,35.6586,35.5909,35.6332,1232283.0
2018-08-02 13:30:00,42.07,42.15,42.06,42.12,497036.0,35.6332,35.701,35.6247,35.6756,497036.0
2018-08-02 14:00:00,42.11,42.16,42.04,42.05,785089.0,35.6671,35.7094,35.6078,35.6163,785089.0
2018-08-02 14:30:00,42.05,42.08,42.03,42.05,704437.0,35.6163,35.6417,35.5993,35.6163,704437.0
2018-08-02 15:00:00,42.05,42.1,42.03,42.09,1032913.0,35.6163,35.6586,35.5993,35.6502,1032913.0
2018-08-02 15:30:00,42.09,42.18,42.06,42.1,3002646.0,35.6502,35.7264,35.6247,35.6586,3002646.0
2018-08-03 09:30:00,42.0,42.14,41.93,41.98,3698998.0,35.5739,35.6925,35.5146,35.557,3698998.0
2018-08-03 10:00:00,41.99,42.13,41.96,42.11,2401579.0,35.5655,35.684,35.54,35.6671,2401579.0
2018-08-03 10:30:00,42.11,42.19,42.06,42.08,1341320.0,35.6671,35.7349,35.6247,35.6417,1341320.0
2018-08-03 11:00:00,42.09,42.16,42.07,42.16,708800.0,35.6502,35.7094,35.6332,35.7094,708800.0
2018-08-03 11:30:00,42.16,42.16,42.04,42.05,565594.0,35.7094,35.7094,35.6078,35.6163,565594.0
2018-08-03 12:00:00,42.04,42.15,42.04,42.09,663196.0,35.6078,35.701,35.6078,35.6502,663196.0
2018-08-03 12:30:00,42.09,42.12,42.08,42.12,659278.0,35.6502,35.6756,35.6417,35.6756,659278.0
2018-08-03 13:00:00,42.12,42.14,42.1,42.1,331561.0,35.6756,35.6925,35.6586,35.6586,331561.0
2018-08-03 13:30:00,42.11,42.12,42.08,42.11,512765.0,35.6671,35.6756,35.6417,35.6671,512765.0
2018-08-03 14:00:00,42.11,42.13,42.09,42.12,493680.0,35.6671,35.684,35.6502,35.6756,493680.0
2018-08-03 14:30:00,42.12,42.14,42.09,42.12,322918.0,35.6756,35.6925,35.6502,35.6756,322918.0
2018-08-03 15:00:00,42.12,42.24,42.1,42.2,1987742.0,35.6756,35.7772,35.6586,35.7433,1987742.0
2018-08-03 15:30:00,42.2,42.2,42.12,42.13,2007543.0,35.7433,35.7433,35.6756,35.684,2007543.0
2018-08-06 09:30:00,41.79,41.79,41.69,41.76,1340155.0,35.3961,35.3961,35.3114,35.3706,1340155.0
2018-08-06 10:00:00,41.76,41.88,41.71,41.73,2499740.0,35.3706,35.4723,35.3283,35.3452,2499740.0
2018-08-06 10:30:00,41.73,41.87,41.72,41.87,655621.0,35.3452,35.4638,35.3368,35.4638,655621.0
2018-08-06 11:00:00,41.87,41.9,41.79,41.84,1121269.0,35.4638,35.4892,35.3961,35.4384,1121269.0
2018-08-06 11:30:00,41.85,41.92,41.84,41.9,447015.0,35.4469,35.5062,35.4384,35.4892,447015.0
2018-08-06 12:00:00,41.9,41.95,41.88,41.91,526764.0,35.4892,35.5316,35.4723,35.4977,526764.0
2018-08-06 12:30:00,41.91,41.99,41.91,41.98,565935.0,35.4977,35.5655,35.4977,35.557,565935.0
2018-08-06 13:00:00,41.98,41.99,41.94,41.95,540458.0,35.557,35.5655,35.5231,35.5316,540458.0
2018-08-06 13:30:00,41.95,41.96,41.9,41.91,423593.0,35.5316,35.54,35.4892,35.4977,423593.0
2018-08-06 14:00:00,41.91,41.95,41.9,41.95,516853.0,35.4977,35.5316,35.4892,35.5316,516853.0
2018-08-06 14:30:00,41.94,41.98,41.92,41.95,349867.0,35.5231,35.557,35.5062,35.5316,349867.0
2018-08-06 15:00:00,41.95,41.95,41.9,41.91,856200.0,35.5316,35.5316,35.4892,35.4977,856200.0
2018-08-06 15:30:00,41.91,41.93,41.87,41.9,2537059.0,35.4977,35.5146,35.4638,35.4892,2537059.0
2018-08-07 09:30:00,42.8,42.91,42.76,42.86,2518096.0,36.2515,36.3447,36.2176,36.3023,2518096.0
2018-08-07 10:00:00,42.86,42.9,42.82,42.9,1434825.0,36.3023,36.3362,36.2685,36.3362,1434825.0
2018-08-07 10:30:00,42.9,42.96,42.87,42.93,1196302.0,36.3362,36.387,36.3108,36.3616,1196302.0
2018-08-07 11:00:00,42.93,42.96,42.89,42.91,1102167.0,36.3616,36.387,36.3278,36.3447,1102167.0
2018-08-07 11:30:00,42.91,42.93,42.84,42.91,1398862.0,36.3447,36.3616,36.2854,36.3447,1398862.0
2018-08-07 12:00:00,42.91,42.94,42.9,42.92,495461.0,36.3447,36.3701,36.3362,36.3532,495461.0
2018-08-07 12:30:00,42.93,42.98,42.91,42.98,572941.0,36.3616,36.404,36.3447,36.404,572941.0
2018-08-07 13:00:00,42.98,42.99,42.9,42.93,1429559.0,36.404,36.4125,36.3362,36.3616,1429559.0
2018-08-07 13:30:00,42.92,42.93,42.84,42.89,1253453.0,36.3532,36.3616,36.2854,36.3278,1253453.0
2018-08-07 14:00:00,42.89,42.9,42.84,42.87,1021041.0,36.3278,36.3362,36.2854,36.3108,1021041.0
2018-08-07 14:30:00,42.86,42.9,42.84,42.88,920726.0,36.3023,36.3362,36.2854,36.3193,920726.0
2018-08-07 15:00:00,42.88,42.9,42.86,42.9,703631.0,36.3193,36.3362,36.3023,36.3362,703631.0
2018-08-07 15:30:00,42.9,42.9,42.75,42.82,4785811.0,36.3362,36.3362,36.2092,36.2685,4785811.0
2018-08-08 09:30:00,42.5,42.51,42.26,42.32,3282466.0,35.9974,36.0059,35.7941,35.845,3282466.0
2018-08-08 10:00:00,42.32,42.45,42.31,42.43,1723934.0,35.845,35.9551,35.8365,35.9381,1723934.0
2018-08-08 10:30:00,42.43,42.59,42.39,42.57,1222202.0,35.9381,36.0737,35.9043,36.0567,1222202.0
2018-08-08 11:00:00,42.58,42.6,42.5,42.54,776632.0,36.0652,36.0821,35.9974,36.0313,776632.0
2018-08-08 11:30:00,42.54,42.57,42.47,42.51,642471.0,36.0313,36.0567,35.972,36.0059,642471.0
2018-08-08 12:00:00,42.51,42.51,42.41,42.43,512085.0,36.0059,36.0059,35.9212,35.9381,512085.0
2018-08-08 12:30:00,42.43,42.48,42.42,42.46,287705.0,35.9381,35.9805,35.9297,35.9635,287705.0
2018-08-08 13:00:00,42.46,42.53,42.46,42.52,405189.0,35.9635,36.0228,35.9635,36.0144,405189.0
2018-08-08 13:30:00,42.52,42.61,42.51,42.6,367367.0,36.0144,36.0906,36.0059,36.0821,367367.0
2018-08-08 14:00:00,42.6,42.65,42.58,42.64,546426.0,36.0821,36.1245,36.0652,36.116,546426.0
2018-08-08 14:30:00,42.64,42.66,42.61,42.65,538790.0,36.116,36.1329,36.0906,36.1245,538790.0
2018-08-08 15:00:00,42.66,42.68,42.63,42.67,563148.0,36.1329,36.1499,36.1075,36.1414,563148.0
2018-08-08 15:30:00,42.67,42.71,42.65,42.68,3555458.0,36.1414,36.1753,36.1245,36.1499,3555458.0
2018-08-09 09:30:00,43.36,43.5,43.35,43.46,3225889.0,36.7258,36.8444,36.7174,36.8105,3225889.0
2018-08-09 10:00:00,43.46,43.56,43.43,43.53,1441673.0,36.8105,36.8952,36.7851,36.8698,1441673.0
2018-08-09 10:30:00,43.53,43.61,43.48,43.48,3548953.0,36.8698,36.9376,36.8275,36.8275,3548953.0
2018-08-09 11:00:00,43.48,43.52,43.41,43.51,1351712.0,36.8275,36.8614,36.7682,36.8529,1351712.0
2018-08-09 11:30:00,43.5,43.51,43.39,43.43,956801.0,36.8444,36.8529,36.7513,36.7851,956801.0
2018-08-09 12:00:00,43.43,43.46,43.39,43.43,1072202.0,36.7851,36.8105,36.7513,36.7851,1072202.0
2018-08-09 12:30:00,43.44,43.49,43.42,43.48,440683.0,36.7936,36.836,36.7767,36.8275,440683.0
2018-08-09 13:00:00,43.48,43.48,43.41,43.47,423510.0,36.8275,36.8275,36.7682,36.819,423510.0
2018-08-09 13:30:00,43.47,43.5,43.46,43.49,366112.0,36.819,36.8444,36.8105,36.836,366112.0
2018-08-09 14:00:00,43.49,43.49,43.45,43.48,589281.0,36.836,36.836,36.8021,36.8275,589281.0
2018-08-09 14:30:00,43.48,43.51,43.41,43.41,681153.0,36.8275,36.8529,36.7682,36.7682,681153.0
2018-08-09 15:00:00,43.41,43.44,43.37,43.39,1368404.0,36.7682,36.7936,36.7343,36.7513,1368404.0
2018-08-09 15:30:00,43.39,43.4,43.24,43.3,4066317.0,36.7513,36.7597,36.6242,36.675,4066317.0
2018-08-10 09:30:00,42.71,42.72,42.54,42.58,4565388.0,36.1753,36.1838,36.0313,36.0652,4565388.0
2018-08-10 10:00:00,42.58,42.64,42.49,42.52,1881259.0,36.0652,36.116,35.989,36.0144,1881259.0
2018-08-10 10:30:00,42.52,42.65,42.51,42.65,1364215.0,36.0144,36.1245,36.0059,36.1245,1364215.0
2018-08-10 11:00:00,42.65,42.73,42.58,42.72,1536254.0,36.1245,36.1922,36.0652,36.1838,1536254.0
2018-08-10 11:30:00,42.72,42.78,42.6,42.63,1305290.0,36.1838,36.2346,36.0821,36.1075,1305290.0
2018-08-10 12:00:00,42.63,42.7,42.59,42.61,1265509.0,36.1075,36.1668,36.0737,36.0906,1265509.0
2018-08-10 12:30:00,42.61,42.66,42.54,42.59,708303.0,36.0906,36.1329,36.0313,36.0737,708303.0
2018-08-10 13:00:00,42.59,42.6,42.5,42.54,505867.0,36.0737,36.0821,35.9974,36.0313,505867.0
2018-08-10 13:30:00,42.55,42.58,42.48,42.52,698574.0,36.0398,36.0652,35.9805,36.0144,698574.0
2018-08-10 14:00:00,42.52,42.63,42.5,42.55,1270382.0,36.0144,36.1075,35.9974,36.0398,1270382.0
2018-08-10 14:30:00,42.55,42.61,42.53,42.59,784328.0,36.0398,36.0906,36.0228,36.0737,784328.0
2018-08-10 15:00:00,42.59,42.87,42.52,42.77,3875853.0,36.0737,36.3108,36.0144,36.2261,3875853.0
2018-08-10 15:30:00,42.77,42.79,42.69,42.77,4664831.0,36.2261,36.2431,36.1584,36.2261,4664831.0
2018-08-13 09:30:00,42.44,42.55,42.36,42.54,1568165.0,35.9466,36.0398,35.8788,36.0313,1568165.0
2018-08-13 10:00:00,42.53,42.58,42.47,42.52,708902.0,36.0228,36.0652,35.972,36.0144,708902.0
2018-08-13 10:30:00,42.52,42.57,42.46,42.48,877814.0,36.0144,36.0567,35.9635,35.9805,877814.0
2018-08-13 11:00:00,42.48,42.52,42.3,42.3,1144344.0,35.9805,36.0144,35.828,35.828,1144344.0
2018-08-13 11:30:00,42.3,42.35,42.19,42.19,1278232.0,35.828,35.8704,35.7349,35.7349,1278232.0
2018-08-13 12:00:00,42.19,42.25,42.15,42.19,1367576.0,35.7349,35.7857,35.701,35.7349,1367576.0
2018-08-13 12:30:00,42.18,42.19,42.07,42.11,2810662.0,35.7264,35.7349,35.6332,35.6671,2810662.0
2018-08-13 13:00:00,42.11,42.18,42.07,42.18,1287161.0,35.6671,35.7264,35.6332,35.7264,1287161.0
2018-08-13 13:30:00,42.18,42.22,42.14,42.19,774954.0,35.7264,35.7603,35.6925,35.7349,774954.0
2018-08-13 14:00:00,42.2,42.3,42.19,42.28,1262044.0,35.7433,35.828,35.7349,35.8111,1262044.0
2018-08-13 14:30:00,42.28,42.31,42.2,42.21,834004.0,35.8111,35.8365,35.7433,35.7518,834004.0
2018-08-13 15:00:00,42.21,42.26,42.17,42.18,807667.0,35.7518,35.7941,35.7179,35.7264,807667.0
2018-08-13 15:30:00,42.17,42.23,42.12,42.17,3995849.0,35.7179,35.7687,35.6756,35.7179,3995849.0
2018-08-14 09:30:00,41.73,41.94,41.69,41.88,5836591.0,35.3452,35.5231,35.3114,35.4723,5836591.0
2018-08-14 10:00:00,41.88,41.91,41.77,41.9,2122563.0,35.4723,35.4977,35.3791,35.4892,2122563.0
2018-08-14 10:30:00,41.9,42.0,41.88,41.95,1000714.0,35.4892,35.5739,35.4723,35.5316,1000714.0
2018-08-14 11:00:00,41.95,41.96,41.84,41.88,1630421.0,35.5316,35.54,35.4384,35.4723,1630421.0
2018-08-14 11:30:00,41.88,41.96,41.85,41.91,1539037.0,35.4723,35.54,35.4469,35.4977,1539037.0
2018-08-14 12:00:00,41.91,41.96,41.91,41.95,314942.0,35.4977,35.54,35.4977,35.5316,314942.0
2018-08-14 12:30:00,41.95,42.01,41.93,41.99,916294.0,35.5316,35.5824,35.5146,35.5655,916294.0
2018-08-14 13:00:00,41.99,42.03,41.94,41.97,726017.0,35.5655,35.5993,35.5231,35.5485,726017.0
2018-08-14 13:30:00,41.97,42.03,41.95,42.02,478950.0,35.5485,35.5993,35.5316,35.5909,478950.0
2018-08-14 14:00:00,42.02,42.04,41.95,41.98,757863.0,35.5909,35.6078,35.5316,35.557,757863.0
2018-08-14 14:30:00,41.98,42.04,41.97,41.98,1405383.0,35.557,35.6078,35.5485,35.557,1405383.0
2018-08-14 15:00:00,41.98,42.14,41.98,42.08,2868661.0,35.557,35.6925,35.557,35.6417,2868661.0
2018-08-14 15:30:00,42.09,42.11,42.02,42.04,2758410.0,35.6502,35.6671,35.5909,35.6078,2758410.0
2018-08-15 09:30:00,40.33,40.36,40.14,40.19,9915193.0,34.1594,34.1849,33.9985,34.0409,9915193.0
2018-08-15 10:00:00,40.19,40.21,40.1,40.15,4032414.0,34.0409,34.0578,33.9646,34.007,4032414.0
2018-08-15 10:30:00,40.15,40.21,40.04,40.08,2895041.0,34.007,34.0578,33.9138,33.9477,2895041.0
2018-08-15 11:00:00,40.08,40.3,40.07,40.27,3020431.0,33.9477,34.134,33.9392,34.1086,3020431.0
2018-08-15 11:30:00,40.27,40.44,40.26,40.27,3506712.0,34.1086,34.2526,34.1002,34.1086,3506712.0
2018-08-15 12:00:00,40.27,40.57,40.25,40.54,6410210.0,34.1086,34.3627,34.0917,34.3373,6410210.0
2018-08-15 12:30:00,40.54,40.59,40.44,40.48,2015553.0,34.3373,34.3797,34.2526,34.2865,2015553.0
2018-08-15 13:00:00,40.48,40.54,40.43,40.49,832858.0,34.2865,34.3373,34.2441,34.295,832858.0
2018-08-15 13:30:00,40.48,40.5,40.4,40.41,811925.0,34.2865,34.3034,34.2187,34.2272,811925.0
2018-08-15 14:00:00,40.41,40.46,40.34,40.35,857799.0,34.2272,34.2696,34.1679,34.1764,857799.0
2018-08-15 14:30:00,40.35,40.44,40.3,40.44,1343992.0,34.1764,34.2526,34.134,34.2526,1343992.0
2018-08-15 15:00:00,40.44,40.57,40.43,40.57,2433206.0,34.2526,34.3627,34.2441,34.3627,2433206.0
2018-08-15 15:30:00,40.57,40.66,40.55,40.59,6522897.0,34.3627,34.439,34.3458,34.3797,6522897.0
2018-08-16 09:30:00,41.01,41.08,40.98,41.04,3175973.0,34.7354,34.7947,34.71,34.7608,3175973.0
2018-08-16 10:00:00,41.04,41.08,40.97,41.05,2010797.0,34.7608,34.7947,34.7015,34.7693,2010797.0
2018-08-16 10:30:00,41.06,41.1,41.01,41.08,1913514.0,34.7777,34.8116,34.7354,34.7947,1913514.0
2018-08-16 11:00:00,41.07,41.19,41.07,41.19,1307152.0,34.7862,34.8879,34.7862,34.8879,1307152.0
2018-08-16 11:30:00,41.19,41.23,41.08,41.23,2035792.0,34.8879,34.9217,34.7947,34.9217,2035792.0
2018-08-16 12:00:00,41.23,41.33,41.22,41.27,1779623.0,34.9217,35.0064,34.9133,34.9556,1779623.0
2018-08-16 12:30:00,41.27,41.28,40.93,41.04,4677194.0,34.9556,34.9641,34.6676,34.7608,4677194.0
2018-08-16 13:00:00,41.04,41.1,41.0,41.05,1219570.0,34.7608,34.8116,34.7269,34.7693,1219570.0
2018-08-16 13:30:00,41.05,41.1,41.03,41.07,628764.0,34.7693,34.8116,34.7523,34.7862,628764.0
2018-08-16 14:00:00,41.06,41.07,40.98,40.99,982416.0,34.7777,34.7862,34.71,34.7185,982416.0
2018-08-16 14:30:00,40.99,41.03,40.91,41.01,1269460.0,34.7185,34.7523,34.6507,34.7354,1269460.0
2018-08-16 15:00:00,41.01,41.09,41.0,41.09,2044539.0,34.7354,34.8032,34.7269,34.8032,2044539.0
2018-08-16 15:30:00,41.08,41.08,40.92,41.0,3611365.0,34.7947,34.7947,34.6592,34.7269,3611365.0
2018-08-17 09:30:00,40.62,40.71,40.53,40.64,2365980.0,34.4051,34.4813,34.3288,34.422,2365980.0
2018-08-17 10:00:00,40.64,40.67,40.52,40.52,1600721.0,34.422,34.4474,34.3204,34.3204,1600721.0
2018-08-17 10:30:00,40.53,40.67,40.52,40.65,1986562.0,34.3288,34.4474,34.3204,34.4305,1986562.0
2018-08-17 11:00:00,40.65,40.79,40.56,40.77,3590246.0,34.4305,34.5491,34.3543,34.5321,3590246.0
2018-08-17 11:30:00,40.77,40.95,40.76,40.91,3340301.0,34.5321,34.6846,34.5237,34.6507,3340301.0
2018-08-17 12:00:00,40.92,40.95,40.85,40.89,2284356.0,34.6592,34.6846,34.5999,34.6338,2284356.0
2018-08-17 12:30:00,40.89,40.9,40.76,40.77,1708447.0,34.6338,34.6422,34.5237,34.5321,1708447.0
2018-08-17 13:00:00,40.77,40.83,40.74,40.74,407694.0,34.5321,34.5829,34.5067,34.5067,407694.0
2018-08-17 13:30:00,40.74,41.01,40.74,40.88,2074261.0,34.5067,34.7354,34.5067,34.6253,2074261.0
2018-08-17 14:00:00,40.87,41.43,40.86,41.33,5937949.0,34.6168,35.0911,34.6083,35.0064,5937949.0
2018-08-17 14:30:00,41.33,41.64,41.27,41.61,5662348.0,35.0064,35.269,34.9556,35.2436,5662348.0
2018-08-17 15:00:00,41.62,41.65,41.48,41.58,3907047.0,35.2521,35.2775,35.1335,35.2182,3907047.0
2018-08-17 15:30:00,41.58,41.6,41.48,41.52,5234465.0,35.2182,35.2351,35.1335,35.1674,5234465.0
2018-08-20 09:30:00,41.5,41.62,41.42,41.42,3221325.0,35.1504,35.2521,35.0827,35.0827,3221325.0
2018-08-20 10:00:00,41.43,41.56,41.42,41.5,3461295.0,35.0911,35.2012,35.0827,35.1504,3461295.0
2018-08-20 10:30:00,41.49,41.52,41.44,41.47,1410637.0,35.142,35.1674,35.0996,35.125,1410637.0
2018-08-20 11:00:00,41.47,41.55,41.46,41.48,553306.0,35.125,35.1928,35.1165,35.1335,553306.0
2018-08-20 11:30:00,41.48,41.58,41.44,41.46,2048288.0,35.1335,35.2182,35.0996,35.1165,2048288.0
2018-08-20 12:00:00,41.45,41.53,41.43,41.52,642198.0,35.1081,35.1758,35.0911,35.1674,642198.0
2018-08-20 12:30:00,41.52,41.53,41.46,41.5,261053.0,35.1674,35.1758,35.1165,35.1504,261053.0
2018-08-20 13:00:00,41.5,41.51,41.46,41.5,335768.0,35.1504,35.1589,35.1165,35.1504,335768.0
2018-08-20 13:30:00,41.5,41.56,41.48,41.56,620866.0,35.1504,35.2012,35.1335,35.2012,620866.0
2018-08-20 14:00:00,41.56,41.6,41.55,41.59,745731.0,35.2012,35.2351,35.1928,35.2267,745731.0
2018-08-20 14:30:00,41.6,41.62,41.58,41.61,954219.0,35.2351,35.2521,35.2182,35.2436,954219.0
2018-08-20 15:00:00,41.61,41.63,41.58,41.61,966560.0,35.2436,35.2605,35.2182,35.2436,966560.0
2018-08-20 15:30:00,41.6,41.69,41.59,41.67,3436269.0,35.2351,35.3114,35.2267,35.2944,3436269.0
2018-08-21 09:30:00,42.19,42.34,42.15,42.28,5624755.0,35.7349,35.8619,35.701,35.8111,5624755.0
2018-08-21 10:00:00,42.27,42.34,42.21,42.33,2491056.0,35.8026,35.8619,35.7518,35.8534,2491056.0
2018-08-21 10:30:00,42.33,42.33,42.23,42.27,1433107.0,35.8534,35.8534,35.7687,35.8026,1433107.0
2018-08-21 11:00:00,42.27,42.27,42.2,42.23,1102557.0,35.8026,35.8026,35.7433,35.7687,1102557.0
2018-08-21 11:30:00,42.23,42.29,42.21,42.27,1008096.0,35.7687,35.8196,35.7518,35.8026,1008096.0
2018-08-21 12:00:00,42.27,42.34,42.26,42.33,451778.0,35.8026,35.8619,35.7941,35.8534,451778.0
2018-08-21 12:30:00,42.33,42.43,42.25,42.39,1342145.0,35.8534,35.9381,35.7857,35.9043,1342145.0
2018-08-21 13:00:00,42.38,42.42,42.34,42.39,611219.0,35.8958,35.9297,35.8619,35.9043,611219.0
2018-08-21 13:30:00,42.39,42.44,42.39,42.42,670966.0,35.9043,35.9466,35.9043,35.9297,670966.0
2018-08-21 14:00:00,42.42,42.51,42.4,42.5,1660649.0,35.9297,36.0059,35.9127,35.9974,1660649.0
2018-08-21 14:30:00,42.5,42.5,42.36,42.44,2656402.0,35.9974,35.9974,35.8788,35.9466,2656402.0
2018-08-21 15:00:00,42.43,42.48,42.38,42.47,2277122.0,35.9381,35.9805,35.8958,35.972,2277122.0
2018-08-21 15:30:00,42.46,42.46,42.37,42.42,4717185.0,35.9635,35.9635,35.8873,35.9297,4717185.0
2018-08-22 09:30:00,42.68,42.78,42.6,42.69,2407537.0,36.1499,36.2346,36.0821,36.1584,2407537.0
2018-08-22 10:00:00,42.7,42.75,42.66,42.66,1145090.0,36.1668,36.2092,36.1329,36.1329,1145090.0
2018-08-22 10:30:00,42.66,42.78,42.65,42.75,835319.0,36.1329,36.2346,36.1245,36.2092,835319.0
2018-08-22 11:00:00,42.75,42.8,42.72,42.78,987172.0,36.2092,36.2515,36.1838,36.2346,987172.0
2018-08-22 11:30:00,42.78,42.8,42.72,42.79,990172.0,36.2346,36.2515,36.1838,36.2431,990172.0
2018-08-22 12:00:00,42.79,42.8,42.7,42.71,857356.0,36.2431,36.2515,36.1668,36.1753,857356.0
2018-08-22 12:30:00,42.71,42.74,42.66,42.68,679756.0,36.1753,36.2007,36.1329,36.1499,679756.0
2018-08-22 13:00:00,42.67,42.73,42.67,42.72,399928.0,36.1414,36.1922,36.1414,36.1838,399928.0
2018-08-22 13:30:00,42.71,42.75,42.7,42.74,328215.0,36.1753,36.2092,36.1668,36.2007,328215.0
2018-08-22 14:00:00,42.75,42.89,42.7,42.77,1625027.0,36.2092,36.3278,36.1668,36.2261,1625027.0
2018-08-22 14:30:00,42.77,42.78,42.73,42.78,385424.0,36.2261,36.2346,36.1922,36.2346,385424.0
2018-08-22 15:00:00,42.78,42.82,42.77,42.8,735921.0,36.2346,36.2685,36.2261,36.2515,735921.0
2018-08-22 15:30:00,42.81,42.83,42.71,42.73,3983385.0,36.26,36.2769,36.1753,36.1922,3983385.0
2018-08-23 09:30:00,42.34,42.45,42.3,42.43,4840211.0,35.8619,35.9551,35.828,35.9381,4840211.0
2018-08-23 10:00:00,42.43,42.44,42.32,42.4,1672324.0,35.9381,35.9466,35.845,35.9127,1672324.0
2018-08-23 10:30:00,42.4,42.43,42.25,42.26,1982882.0,35.9127,35.9381,35.7857,35.7941,1982882.0
2018-08-23 11:00:00,42.26,42.28,41.96,42.03,4056998.0,35.7941,35.8111,35.54,35.5993,4056998.0
2018-08-23 11:30:00,42.03,42.07,41.88,42.02,4714693.0,35.5993,35.6332,35.4723,35.5909,4714693.0
2018-08-23 12:00:00,42.02,42.1,42.0,42.04,1799768.0,35.5909,35.6586,35.5739,35.6078,1799768.0
2018-08-23 12:30:00,42.04,42.11,42.01,42.05,994864.0,35.6078,35.6671,35.5824,35.6163,994864.0
2018-08-23 13:00:00,42.05,42.05,41.92,41.98,571625.0,35.6163,35.6163,35.5062,35.557,571625.0
2018-08-23 13:30:00,41.99,42.01,41.93,41.96,421963.0,35.5655,35.5824,35.5146,35.54,421963.0
2018-08-23 14:00:00,41.96,42.06,41.95,42.01,671747.0,35.54,35.6247,35.5316,35.5824,671747.0
2018-08-23 14:30:00,42.01,42.05,41.97,42.04,413098.0,35.5824,35.6163,35.5485,35.6078,413098.0
2018-08-23 15:00:00,42.05,42.11,42.04,42.1,1080862.0,35.6163,35.6671,35.6078,35.6586,1080862.0
2018-08-23 15:30:00,42.1,42.1,41.92,41.99,5897534.0,35.6586,35.6586,35.5062,35.5655,5897534.0
2018-08-24 09:30:00,42.45,42.55,42.37,42.39,3691609.0,35.9551,36.0398,35.8873,35.9043,3691609.0
2018-08-24 10:00:00,42.39,42.55,42.36,42.51,3437455.0,35.9043,36.0398,35.8788,36.0059,3437455.0
2018-08-24 10:30:00,42.52,42.63,42.52,42.59,879067.0,36.0144,36.1075,36.0144,36.0737,879067.0
2018-08-24 11:00:00,42.59,42.7,42.57,42.63,1470609.0,36.0737,36.1668,36.0567,36.1075,1470609.0
2018-08-24 11:30:00,42.63,42.71,42.61,42.7,699723.0,36.1075,36.1753,36.0906,36.1668,699723.0
2018-08-24 12:00:00,42.71,42.73,42.66,42.68,598497.0,36.1753,36.1922,36.1329,36.1499,598497.0
2018-08-24 12:30:00,42.68,42.71,42.6,42.65,590951.0,36.1499,36.1753,36.0821,36.1245,590951.0
2018-08-24 13:00:00,42.66,42.67,42.6,42.64,405269.0,36.1329,36.1414,36.0821,36.116,405269.0
2018-08-24 13:30:00,42.63,42.64,42.49,42.59,1385430.0,36.1075,36.116,35.989,36.0737,1385430.0
2018-08-24 14:00:00,42.58,42.61,42.54,42.6,449711.0,36.0652,36.0906,36.0313,36.0821,449711.0
2018-08-24 14:30:00,42.61,42.62,42.57,42.59,500217.0,36.0906,36.0991,36.0567,36.0737,500217.0
2018-08-24 15:00:00,42.59,42.65,42.57,42.62,743199.0,36.0737,36.1245,36.0567,36.0991,743199.0
2018-08-24 15:30:00,42.62,42.67,42.57,42.61,4764872.0,36.0991,36.1414,36.0567,36.0906,4764872.0
2018-08-27 09:30:00,43.42,43.65,43.42,43.63,3203820.0,36.7767,36.9715,36.7767,36.9545,3203820.0
2018-08-27 10:00:00,43.63,43.75,43.61,43.73,4134852.0,36.9545,37.0562,36.9376,37.0392,4134852.0
2018-08-27 10:30:00,43.73,43.73,43.58,43.64,1902081.0,37.0392,37.0392,36.9122,36.963,1902081.0
2018-08-27 11:00:00,43.64,43.67,43.55,43.56,2642380.0,36.963,36.9884,36.8868,36.8952,2642380.0
2018-08-27 11:30:00,43.56,43.61,43.49,43.59,2308172.0,36.8952,36.9376,36.836,36.9207,2308172.0
2018-08-27 12:00:00,43.59,43.62,43.55,43.59,743837.0,36.9207,36.9461,36.8868,36.9207,743837.0
2018-08-27 12:30:00,43.59,43.62,43.57,43.59,666760.0,36.9207,36.9461,36.9037,36.9207,666760.0
2018-08-27 13:00:00,43.59,43.61,43.53,43.55,511054.0,36.9207,36.9376,36.8698,36.8868,511054.0
2018-08-27 13:30:00,43.55,43.56,43.47,43.49,1113657.0,36.8868,36.8952,36.819,36.836,1113657.0
2018-08-27 14:00:00,43.5,43.53,43.47,43.51,633795.0,36.8444,36.8698,36.819,36.8529,633795.0
2018-08-27 14:30:00,43.51,43.52,43.44,43.47,813268.0,36.8529,36.8614,36.7936,36.819,813268.0
2018-08-27 15:00:00,43.47,43.47,43.38,43.41,1420846.0,36.819,36.819,36.7428,36.7682,1420846.0
2018-08-27 15:30:00,43.41,43.43,43.31,43.36,4577479.0,36.7682,36.7851,36.6835,36.7258,4577479.0
2018-08-28 09:30:00,43.45,43.46,43.3,43.34,2145336.0,36.8021,36.8105,36.675,36.7089,2145336.0
2018-08-28 10:00:00,43.34,43.35,43.19,43.21,1374046.0,36.7089,36.7174,36.5819,36.5988,1374046.0
2018-08-28 10:30:00,43.2,43.26,43.14,43.21,6850613.0,36.5903,36.6411,36.5395,36.5988,6850613.0
2018-08-28 11:00:00,43.21,43.26,43.19,43.2,657138.0,36.5988,36.6411,36.5819,36.5903,657138.0
2018-08-28 11:30:00,43.2,43.21,43.08,43.13,1001917.0,36.5903,36.5988,36.4887,36.531,1001917.0
2018-08-28 12:00:00,43.13,43.15,43.09,43.11,890568.0,36.531,36.548,36.4972,36.5141,890568.0
2018-08-28 12:30:00,43.11,43.15,43.1,43.15,398120.0,36.5141,36.548,36.5056,36.548,398120.0
2018-08-28 13:00:00,43.14,43.14,43.03,43.05,378948.0,36.5395,36.5395,36.4463,36.4633,378948.0
2018-08-28 13:30:00,43.05,43.13,43.04,43.08,511121.0,36.4633,36.531,36.4548,36.4887,511121.0
2018-08-28 14:00:00,43.08,43.11,43.06,43.08,308292.0,36.4887,36.5141,36.4717,36.4887,308292.0
2018-08-28 14:30:00,43.08,43.09,43.05,43.08,543124.0,36.4887,36.4972,36.4633,36.4887,543124.0
2018-08-28 15:00:00,43.08,43.11,43.05,43.11,756375.0,36.4887,36.5141,36.4633,36.5141,756375.0
2018-08-28 15:30:00,43.11,43.18,43.1,43.14,4648754.0,36.5141,36.5734,36.5056,36.5395,4648754.0
2018-08-29 09:30:00,43.15,43.15,43.02,43.12,2396573.0,36.548,36.548,36.4379,36.5226,2396573.0
2018-08-29 10:00:00,43.12,43.22,43.09,43.22,793951.0,36.5226,36.6073,36.4972,36.6073,793951.0
2018-08-29 10:30:00,43.22,43.26,43.19,43.23,702702.0,36.6073,36.6411,36.5819,36.6157,702702.0
2018-08-29 11:00:00,43.23,43.32,43.21,43.3,574831.0,36.6157,36.692,36.5988,36.675,574831.0
2018-08-29 11:30:00,43.3,43.42,43.3,43.42,1842669.0,36.675,36.7767,36.675,36.7767,1842669.0
2018-08-29 12:00:00,43.42,43.47,43.4,43.45,326381.0,36.7767,36.819,36.7597,36.8021,326381.0
2018-08-29 12:30:00,43.46,43.5,43.44,43.48,456093.0,36.8105,36.8444,36.7936,36.8275,456093.0
2018-08-29 13:00:00,43.48,43.51,43.46,43.47,489286.0,36.8275,36.8529,36.8105,36.819,489286.0
2018-08-29 13:30:00,43.47,43.47,43.4,43.42,645088.0,36.819,36.819,36.7597,36.7767,645088.0
2018-08-29 14:00:00,43.43,43.45,43.39,43.43,625337.0,36.7851,36.8021,36.7513,36.7851,625337.0
2018-08-29 14:30:00,43.43,43.48,43.43,43.48,477251.0,36.7851,36.8275,36.7851,36.8275,477251.0
2018-08-29 15:00:00,43.48,43.57,43.47,43.55,1393919.0,36.8275,36.9037,36.819,36.8868,1393919.0
2018-08-29 15:30:00,43.55,43.58,43.51,43.56,3316507.0,36.8868,36.9122,36.8529,36.8952,3316507.0
2018-08-30 09:30:00,42.69,42.71,42.51,42.55,3578864.0,36.1584,36.1753,36.0059,36.0398,3578864.0
2018-08-30 10:00:00,42.55,42.65,42.54,42.57,1996784.0,36.0398,36.1245,36.0313,36.0567,1996784.0
2018-08-30 10:30:00,42.57,42.63,42.53,42.58,1139364.0,36.0567,36.1075,36.0228,36.0652,1139364.0
2018-08-30 11:00:00,42.58,42.63,42.28,42.31,3969012.0,36.0652,36.1075,35.8111,35.8365,3969012.0
2018-08-30 11:30:00,42.32,42.39,42.28,42.34,2801341.0,35.845,35.9043,35.8111,35.8619,2801341.0
2018-08-30 12:00:00,42.34,42.45,42.34,42.43,1506999.0,35.8619,35.9551,35.8619,35.9381,1506999.0
2018-08-30 12:30:00,42.44,42.54,42.42,42.5,1529627.0,35.9466,36.0313,35.9297,35.9974,1529627.0
2018-08-30 13:00:00,42.49,42.53,42.44,42.46,899307.0,35.989,36.0228,35.9466,35.9635,899307.0
2018-08-30 13:30:00,42.46,42.52,42.42,42.51,1050081.0,35.9635,36.0144,35.9297,36.0059,1050081.0
2018-08-30 14:00:00,42.51,42.54,42.1,42.23,6402693.0,36.0059,36.0313,35.6586,35.7687,6402693.0
2018-08-30 14:30:00,42.23,42.32,42.16,42.16,2494505.0,35.7687,35.845,35.7094,35.7094,2494505.0
2018-08-30 15:00:00,42.16,42.24,42.09,42.21,3698829.0,35.7094,35.7772,35.6502,35.7518,3698829.0
2018-08-30 15:30:00,42.21,42.35,42.17,42.28,6563194.0,35.7518,35.8704,35.7179,35.8111,6563194.0
2018-08-31 09:30:00,42.24,42.28,42.14,42.27,4114134.0,35.7772,35.8111,35.6925,35.8026,4114134.0
2018-08-31 10:00:00,42.27,42.54,42.27,42.46,2475926.0,35.8026,36.0313,35.8026,35.9635,2475926.0
2018-08-31 10:30:00,42.46,42.51,42.35,42.36,759234.0,35.9635,36.0059,35.8704,35.8788,759234.0
2018-08-31 11:00:00,42.37,42.42,42.09,42.12,2524375.0,35.8873,35.9297,35.6502,35.6756,2524375.0
2018-08-31 11:30:00,42.12,42.18,42.09,42.09,907761.0,35.6756,35.7264,35.6502,35.6502,907761.0
2018-08-31 12:00:00,42.09,42.1,41.96,42.01,1474997.0,35.6502,35.6586,35.54,35.5824,1474997.0
2018-08-31 12:30:00,42.01,42.14,41.97,42.14,1138266.0,35.5824,35.6925,35.5485,35.6925,1138266.0
2018-08-31 13:00:00,42.14,42.23,42.11,42.21,539941.0,35.6925,35.7687,35.6671,35.7518,539941.0
2018-08-31 13:30:00,42.2,42.25,42.17,42.24,705050.0,35.7433,35.7857,35.7179,35.7772,705050.0
2018-08-31 14:00:00,42.24,42.29,42.21,42.28,546040.0,35.7772,35.8196,35.7518,35.8111,546040.0
2018-08-31 14:30:00,42.29,42.38,42.26,42.35,1189221.0,35.8196,35.8958,35.7941,35.8704,1189221.0
2018-08-31 15:00:00,42.36,42.51,42.34,42.36,3880073.0,35.8788,36.0059,35.8619,35.8788,3880073.0
2018-08-31 15:30:00,42.36,42.46,42.35,42.37,3827538.0,35.8788,35.9635,35.8704,35.8873,3827538.0
2018-09-04 09:30:00,42.22,42.22,41.9,41.99,5236991.0,35.7603,35.7603,35.4892,35.5655,5236991.0
2018-09-04 10:00:00,41.99,42.13,41.95,42.05,1329215.0,35.5655,35.684,35.5316,35.6163,1329215.0
2018-09-04 10:30:00,42.05,42.12,41.99,42.1,702132.0,35.6163,35.6756,35.5655,35.6586,702132.0
2018-09-04 11:00:00,42.09,42.1,41.98,41.98,801225.0,35.6502,35.6586,35.557,35.557,801225.0
2018-09-04 11:30:00,41.98,42.02,41.91,41.92,945088.0,35.557,35.5909,35.4977,35.5062,945088.0
2018-09-04 12:00:00,41.92,41.96,41.89,41.94,622167.0,35.5062,35.54,35.4808,35.5231,622167.0
2018-09-04 12:30:00,41.95,42.01,41.92,41.99,1110122.0,35.5316,35.5824,35.5062,35.5655,1110122.0
2018-09-04 13:00:00,42.0,42.05,41.98,42.02,1770937.0,35.5739,35.6163,35.557,35.5909,1770937.0
2018-09-04 13:30:00,42.03,42.07,42.01,42.04,538766.0,35.5993,35.6332,35.5824,35.6078,538766.0
2018-09-04 14:00:00,42.05,42.1,42.03,42.08,384759.0,35.6163,35.6586,35.5993,35.6417,384759.0
2018-09-04 14:30:00,42.07,42.1,42.05,42.08,628428.0,35.6332,35.6586,35.6163,35.6417,628428.0
2018-09-04 15:00:00,42.08,42.09,42.03,42.04,825933.0,35.6417,35.6502,35.5993,35.6078,825933.0
2018-09-04 15:30:00,42.05,42.12,42.03,42.09,3669492.0,35.6163,35.6756,35.5993,35.6502,3669492.0
2018-09-05 09:30:00,41.35,41.46,41.23,41.24,2759602.0,35.0234,35.1165,34.9217,34.9302,2759602.0
2018-09-05 10:00:00,41.23,41.28,41.11,41.23,2496923.0,34.9217,34.9641,34.8201,34.9217,2496923.0
2018-09-05 10:30:00,41.23,41.29,41.07,41.25,2503480.0,34.9217,34.9726,34.7862,34.9387,2503480.0
2018-09-05 11:00:00,41.26,41.38,41.21,41.22,1541438.0,34.9471,35.0488,34.9048,34.9133,1541438.0
2018-09-05 11:30:00,41.22,41.36,41.21,41.33,1233730.0,34.9133,35.0318,34.9048,35.0064,1233730.0
2018-09-05 12:00:00,41.32,41.4,41.32,41.36,685530.0,34.998,35.0657,34.998,35.0318,685530.0
2018-09-05 12:30:00,41.36,41.43,41.34,41.34,687693.0,35.0318,35.0911,35.0149,35.0149,687693.0
2018-09-05 13:00:00,41.34,41.44,41.34,41.4,606658.0,35.0149,35.0996,35.0149,35.0657,606658.0
2018-09-05 13:30:00,41.39,41.44,41.29,41.31,569297.0,35.0573,35.0996,34.9726,34.9895,569297.0
2018-09-05 14:00:00,41.31,41.32,41.26,41.3,451052.0,34.9895,34.998,34.9471,34.981,451052.0
2018-09-05 14:30:00,41.3,41.34,41.25,41.28,871746.0,34.981,35.0149,34.9387,34.9641,871746.0
2018-09-05 15:00:00,41.29,41.37,41.26,41.32,1619633.0,34.9726,35.0403,34.9471,34.998,1619633.0
2018-09-05 15:30:00,41.32,41.37,41.29,41.31,4995844.0,34.998,35.0403,34.9726,34.9895,4995844.0
2018-09-06 09:30:00,41.46,41.56,41.39,41.53,2050360.0,35.1165,35.2012,35.0573,35.1758,2050360.0
2018-09-06 10:00:00,41.53,41.55,41.27,41.36,1546078.0,35.1758,35.1928,34.9556,35.0318,1546078.0
2018-09-06 10:30:00,41.36,41.36,41.16,41.22,1730308.0,35.0318,35.0318,34.8624,34.9133,1730308.0
2018-09-06 11:00:00,41.23,41.25,41.05,41.17,2143917.0,34.9217,34.9387,34.7693,34.8709,2143917.0
2018-09-06 11:30:00,41.17,41.25,41.15,41.2,1395829.0,34.8709,34.9387,34.854,34.8963,1395829.0
2018-09-06 12:00:00,41.2,41.23,41.16,41.18,702712.0,34.8963,34.9217,34.8624,34.8794,702712.0
2018-09-06 12:30:00,41.18,41.2,41.06,41.09,862399.0,34.8794,34.8963,34.7777,34.8032,862399.0
2018-09-06 13:00:00,41.09,41.17,41.05,41.13,813369.0,34.8032,34.8709,34.7693,34.837,813369.0
2018-09-06 13:30:00,41.13,41.24,41.12,41.16,707077.0,34.837,34.9302,34.8286,34.8624,707077.0
2018-09-06 14:00:00,41.16,41.23,41.16,41.2,341131.0,34.8624,34.9217,34.8624,34.8963,341131.0
2018-09-06 14:30:00,41.2,41.3,41.19,41.3,767587.0,34.8963,34.981,34.8879,34.981,767587.0
2018-09-06 15:00:00,41.29,41.38,41.28,41.34,707827.0,34.9726,35.0488,34.9641,35.0149,707827.0
2018-09-06 15:30:00,41.34,41.38,41.32,41.37,2588365.0,35.0149,35.0488,34.998,35.0403,2588365.0
2018-09-07 09:30:00,40.8,41.18,40.78,41.15,3025805.0,34.5575,34.8794,34.5406,34.854,3025805.0
2018-09-07 10:00:00,41.15,41.23,41.08,41.09,2254013.0,34.854,34.9217,34.7947,34.8032,2254013.0
2018-09-07 10:30:00,41.09,41.27,41.07,41.19,1542760.0,34.8032,34.9556,34.7862,34.8879,1542760.0
2018-09-07 11:00:00,41.2,41.2,41.06,41.13,1106050.0,34.8963,34.8963,34.7777,34.837,1106050.0
2018-09-07 11:30:00,41.13,41.16,41.04,41.07,777255.0,34.837,34.8624,34.7608,34.7862,777255.0
2018-09-07 12:00:00,41.08,41.1,40.73,40.75,5237591.0,34.7947,34.8116,34.4982,34.5152,5237591.0
2018-09-07 12:30:00,40.74,40.9,40.67,40.88,1969375.0,34.5067,34.6422,34.4474,34.6253,1969375.0
2018-09-07 13:00:00,40.88,40.88,40.75,40.79,1061319.0,34.6253,34.6253,34.5152,34.5491,1061319.0
2018-09-07 13:30:00,40.79,40.84,40.76,40.79,625840.0,34.5491,34.5914,34.5237,34.5491,625840.0
2018-09-07 14:00:00,40.79,40.94,40.78,40.94,587362.0,34.5491,34.6761,34.5406,34.6761,587362.0
2018-09-07 14:30:00,40.94,40.94,40.9,40.93,731616.0,34.6761,34.6761,34.6422,34.6676,731616.0
2018-09-07 15:00:00,40.93,40.93,40.85,40.87,1056426.0,34.6676,34.6676,34.5999,34.6168,1056426.0
2018-09-07 15:30:00,40.87,40.97,40.81,40.91,3797944.0,34.6168,34.7015,34.566,34.6507,3797944.0
2018-09-10 09:30:00,40.83,40.84,40.63,40.67,2186185.0,34.5829,34.5914,34.4135,34.4474,2186185.0
2018-09-10 10:00:00,40.67,40.69,40.56,40.59,1314051.0,34.4474,34.4644,34.3543,34.3797,1314051.0
2018-09-10 10:30:00,40.59,40.64,40.54,40.54,1533351.0,34.3797,34.422,34.3373,34.3373,1533351.0
2018-09-10 11:00:00,40.55,40.68,40.5,40.65,1005800.0,34.3458,34.4559,34.3034,34.4305,1005800.0
2018-09-10 11:30:00,40.65,40.69,40.55,40.61,830423.0,34.4305,34.4644,34.3458,34.3966,830423.0
2018-09-10 12:00:00,40.61,40.63,40.54,40.55,456728.0,34.3966,34.4135,34.3373,34.3458,456728.0
2018-09-10 12:30:00,40.55,40.59,40.51,40.53,579367.0,34.3458,34.3797,34.3119,34.3288,579367.0
2018-09-10 13:00:00,40.53,40.53,40.48,40.51,415438.0,34.3288,34.3288,34.2865,34.3119,415438.0
2018-09-10 13:30:00,40.51,40.51,40.43,40.46,768283.0,34.3119,34.3119,34.2441,34.2696,768283.0
2018-09-10 14:00:00,40.46,40.47,40.44,40.47,535050.0,34.2696,34.278,34.2526,34.278,535050.0
2018-09-10 14:30:00,40.47,40.53,40.46,40.53,917929.0,34.278,34.3288,34.2696,34.3288,917929.0
2018-09-10 15:00:00,40.53,40.57,40.51,40.55,880529.0,34.3288,34.3627,34.3119,34.3458,880529.0
2018-09-10 15:30:00,40.55,40.58,40.52,40.54,2912287.0,34.3458,34.3712,34.3204,34.3373,2912287.0
2018-09-11 09:30:00,39.92,40.06,39.82,40.05,4209991.0,33.8122,33.9308,33.7275,33.9223,4209991.0
2018-09-11 10:00:00,40.05,40.25,40.04,40.19,3744191.0,33.9223,34.0917,33.9138,34.0409,3744191.0
2018-09-11 10:30:00,40.19,40.19,39.92,40.01,2553602.0,34.0409,34.0409,33.8122,33.8884,2553602.0
2018-09-11 11:00:00,40.01,40.18,40.01,40.18,1635477.0,33.8884,34.0324,33.8884,34.0324,1635477.0
2018-09-11 11:30:00,40.18,40.28,40.1,40.27,2463669.0,34.0324,34.1171,33.9646,34.1086,2463669.0
2018-09-11 12:00:00,40.28,40.33,40.23,40.26,2057531.0,34.1171,34.1594,34.0747,34.1002,2057531.0
2018-09-11 12:30:00,40.26,40.33,40.25,40.29,1132822.0,34.1002,34.1594,34.0917,34.1256,1132822.0
2018-09-11 13:00:00,40.3,40.31,40.21,40.22,859067.0,34.134,34.1425,34.0578,34.0663,859067.0
2018-09-11 13:30:00,40.22,40.26,40.19,40.23,958063.0,34.0663,34.1002,34.0409,34.0747,958063.0
2018-09-11 14:00:00,40.23,40.24,40.18,40.22,809893.0,34.0747,34.0832,34.0324,34.0663,809893.0
2018-09-11 14:30:00,40.21,40.26,40.2,40.23,802814.0,34.0578,34.1002,34.0493,34.0747,802814.0
2018-09-11 15:00:00,40.23,40.32,40.22,40.32,1313457.0,34.0747,34.151,34.0663,34.151,1313457.0
2018-09-11 15:30:00,40.32,40.41,40.3,40.4,4504649.0,34.151,34.2272,34.134,34.2187,4504649.0
2018-09-12 09:30:00,40.02,40.18,39.97,40.1,2537127.0,33.8969,34.0324,33.8545,33.9646,2537127.0
2018-09-12 10:00:00,40.1,40.25,40.01,40.05,2161679.0,33.9646,34.0917,33.8884,33.9223,2161679.0
2018-09-12 10:30:00,40.05,40.07,39.98,40.02,2827251.0,33.9223,33.9392,33.863,33.8969,2827251.0
2018-09-12 11:00:00,40.02,40.96,39.97,40.83,12358263.0,33.8969,34.693,33.8545,34.5829,12358263.0
2018-09-12 11:30:00,40.83,40.93,40.46,40.55,8727934.0,34.5829,34.6676,34.2696,34.3458,8727934.0
2018-09-12 12:00:00,40.54,40.84,40.51,40.84,3016013.0,34.3373,34.5914,34.3119,34.5914,3016013.0
2018-09-12 12:30:00,40.84,40.95,40.81,40.87,2882987.0,34.5914,34.6846,34.566,34.6168,2882987.0
2018-09-12 13:00:00,40.87,41.02,40.86,40.96,1847791.0,34.6168,34.7439,34.6083,34.693,1847791.0
2018-09-12 13:30:00,40.97,41.02,40.88,40.97,2075651.0,34.7015,34.7439,34.6253,34.7015,2075651.0
2018-09-12 14:00:00,40.97,41.01,40.89,40.92,2182944.0,34.7015,34.7354,34.6338,34.6592,2182944.0
2018-09-12 14:30:00,40.92,40.93,40.82,40.83,1084525.0,34.6592,34.6676,34.5745,34.5829,1084525.0
2018-09-12 15:00:00,40.83,40.94,40.78,40.92,3438017.0,34.5829,34.6761,34.5406,34.6592,3438017.0
2018-09-12 15:30:00,40.92,40.93,40.7,40.74,6855823.0,34.6592,34.6676,34.4728,34.5067,6855823.0
2018-09-13 09:30:00,41.7,41.96,41.59,41.87,10021312.0,35.3198,35.54,35.2267,35.4638,10021312.0
2018-09-13 10:00:00,41.88,41.98,41.56,41.64,13519343.0,35.4723,35.557,35.2012,35.269,13519343.0
2018-09-13 10:30:00,41.64,41.73,41.44,41.64,6150605.0,35.269,35.3452,35.0996,35.269,6150605.0
2018-09-13 11:00:00,41.64,41.74,41.5,41.52,2322422.0,35.269,35.3537,35.1504,35.1674,2322422.0
2018-09-13 11:30:00,41.51,41.6,41.42,41.59,1792364.0,35.1589,35.2351,35.0827,35.2267,1792364.0
2018-09-13 12:00:00,41.6,41.69,41.58,41.66,1161987.0,35.2351,35.3114,35.2182,35.2859,1161987.0
2018-09-13 12:30:00,41.66,41.72,41.63,41.72,1107902.0,35.2859,35.3368,35.2605,35.3368,1107902.0
2018-09-13 13:00:00,41.72,41.75,41.69,41.72,1016192.0,35.3368,35.3622,35.3114,35.3368,1016192.0
2018-09-13 13:30:00,41.72,41.79,41.72,41.78,1199681.0,35.3368,35.3961,35.3368,35.3876,1199681.0
2018-09-13 14:00:00,41.77,41.84,41.73,41.74,1828931.0,35.3791,35.4384,35.3452,35.3537,1828931.0
2018-09-13 14:30:00,41.73,41.8,41.72,41.78,634406.0,35.3452,35.4045,35.3368,35.3876,634406.0
2018-09-13 15:00:00,41.77,41.78,41.69,41.71,1059150.0,35.3791,35.3876,35.3114,35.3283,1059150.0
2018-09-13 15:30:00,41.71,41.71,41.59,41.67,5306560.0,35.3283,35.3283,35.2267,35.2944,5306560.0
2018-09-14 09:30:00,41.54,41.66,41.47,41.52,2319827.0,35.1843,35.2859,35.125,35.1674,2319827.0
2018-09-14 10:00:00,41.52,41.52,41.37,41.43,1625989.0,35.1674,35.1674,35.0403,35.0911,1625989.0
2018-09-14 10:30:00,41.43,41.58,41.41,41.55,1926860.0,35.0911,35.2182,35.0742,35.1928,1926860.0
2018-09-14 11:00:00,41.55,41.64,41.52,41.61,938150.0,35.1928,35.269,35.1674,35.2436,938150.0
2018-09-14 11:30:00,41.62,41.64,41.56,41.57,522107.0,35.2521,35.269,35.2012,35.2097,522107.0
2018-09-14 12:00:00,41.58,41.58,41.08,41.2,12988118.0,35.2182,35.2182,34.7947,34.8963,12988118.0
2018-09-14 12:30:00,41.2,41.25,41.1,41.12,2568242.0,34.8963,34.9387,34.8116,34.8286,2568242.0
2018-09-14 13:00:00,41.12,41.29,41.02,41.27,4510756.0,34.8286,34.9726,34.7439,34.9556,4510756.0
2018-09-14 13:30:00,41.27,41.33,41.17,41.32,2733044.0,34.9556,35.0064,34.8709,34.998,2733044.0
2018-09-14 14:00:00,41.32,41.33,41.25,41.29,824967.0,34.998,35.0064,34.9387,34.9726,824967.0
2018-09-14 14:30:00,41.29,41.37,41.28,41.36,607313.0,34.9726,35.0403,34.9641,35.0318,607313.0
2018-09-14 15:00:00,41.36,41.43,41.24,41.28,2154280.0,35.0318,35.0911,34.9302,34.9641,2154280.0
2018-09-14 15:30:00,41.28,41.38,41.21,41.24,3719804.0,34.9641,35.0488,34.9048,34.9302,3719804.0
2018-09-17 09:30:00,41.08,41.22,41.03,41.22,3622155.0,34.7947,34.9133,34.7523,34.9133,3622155.0
2018-09-17 10:00:00,41.22,41.31,41.19,41.26,2660655.0,34.9133,34.9895,34.8879,34.9471,2660655.0
2018-09-17 10:30:00,41.25,41.35,41.17,41.18,4013992.0,34.9387,35.0234,34.8709,34.8794,4013992.0
2018-09-17 11:00:00,41.17,41.34,41.16,41.32,3576220.0,34.8709,35.0149,34.8624,34.998,3576220.0
2018-09-17 11:30:00,41.32,41.34,41.27,41.28,819839.0,34.998,35.0149,34.9556,34.9641,819839.0
2018-09-17 12:00:00,41.29,41.33,41.26,41.3,399747.0,34.9726,35.0064,34.9471,34.981,399747.0
2018-09-17 12:30:00,41.3,41.33,41.16,41.23,1681549.0,34.981,35.0064,34.8624,34.9217,1681549.0
2018-09-17 13:00:00,41.23,41.25,41.17,41.21,482792.0,34.9217,34.9387,34.8709,34.9048,482792.0
2018-09-17 13:30:00,41.2,41.26,41.14,41.23,1010083.0,34.8963,34.9471,34.8455,34.9217,1010083.0
2018-09-17 14:00:00,41.23,41.3,41.21,41.27,710287.0,34.9217,34.981,34.9048,34.9556,710287.0
2018-09-17 14:30:00,41.26,41.27,41.1,41.15,2057575.0,34.9471,34.9556,34.8116,34.854,2057575.0
2018-09-17 15:00:00,41.14,41.23,41.05,41.08,2734170.0,34.8455,34.9217,34.7693,34.7947,2734170.0
2018-09-17 15:30:00,41.08,41.13,40.99,41.09,3869467.0,34.7947,34.837,34.7185,34.8032,3869467.0
2018-09-18 09:30:00,41.46,41.69,41.46,41.6,2956913.0,35.1165,35.3114,35.1165,35.2351,2956913.0
2018-09-18 10:00:00,41.61,41.66,41.52,41.64,1393120.0,35.2436,35.2859,35.1674,35.269,1393120.0
2018-09-18 10:30:00,41.64,41.76,41.62,41.75,1092024.0,35.269,35.3706,35.2521,35.3622,1092024.0
2018-09-18 11:00:00,41.76,41.9,41.75,41.89,1834576.0,35.3706,35.4892,35.3622,35.4808,1834576.0
2018-09-18 11:30:00,41.89,41.9,41.79,41.84,2704143.0,35.4808,35.4892,35.3961,35.4384,2704143.0
2018-09-18 12:00:00,41.85,41.88,41.79,41.79,1279981.0,35.4469,35.4723,35.3961,35.3961,1279981.0
2018-09-18 12:30:00,41.79,41.86,41.77,41.77,1360946.0,35.3961,35.4553,35.3791,35.3791,1360946.0
2018-09-18 13:00:00,41.77,41.82,41.73,41.74,916145.0,35.3791,35.4215,35.3452,35.3537,916145.0
2018-09-18 13:30:00,41.74,41.81,41.7,41.8,421127.0,35.3537,35.413,35.3198,35.4045,421127.0
2018-09-18 14:00:00,41.79,41.86,41.79,41.84,482620.0,35.3961,35.4553,35.3961,35.4384,482620.0
2018-09-18 14:30:00,41.85,41.87,41.81,41.83,486942.0,35.4469,35.4638,35.413,35.4299,486942.0
2018-09-18 15:00:00,41.83,41.85,41.8,41.84,570010.0,35.4299,35.4469,35.4045,35.4384,570010.0
2018-09-18 15:30:00,41.84,41.85,41.74,41.79,4193455.0,35.4384,35.4469,35.3537,35.3961,4193455.0
2018-09-19 09:30:00,42.39,42.54,42.37,42.53,2398800.0,35.9043,36.0313,35.8873,36.0228,2398800.0
2018-09-19 10:00:00,42.54,42.6,42.48,42.54,2635991.0,36.0313,36.0821,35.9805,36.0313,2635991.0
2018-09-19 10:30:00,42.54,42.59,42.53,42.57,1582618.0,36.0313,36.0737,36.0228,36.0567,1582618.0
2018-09-19 11:00:00,42.57,42.66,42.55,42.62,1982137.0,36.0567,36.1329,36.0398,36.0991,1982137.0
2018-09-19 11:30:00,42.62,42.66,42.6,42.65,1006871.0,36.0991,36.1329,36.0821,36.1245,1006871.0
2018-09-19 12:00:00,42.65,42.66,42.61,42.64,1163310.0,36.1245,36.1329,36.0906,36.116,1163310.0
2018-09-19 12:30:00,42.64,42.66,42.59,42.65,1811284.0,36.116,36.1329,36.0737,36.1245,1811284.0
2018-09-19 13:00:00,42.65,42.66,42.58,42.59,1027292.0,36.1245,36.1329,36.0652,36.0737,1027292.0
2018-09-19 13:30:00,42.59,42.66,42.59,42.65,504731.0,36.0737,36.1329,36.0737,36.1245,504731.0
2018-09-19 14:00:00,42.65,42.68,42.63,42.66,533752.0,36.1245,36.1499,36.1075,36.1329,533752.0
2018-09-19 14:30:00,42.67,42.68,42.64,42.65,494404.0,36.1414,36.1499,36.116,36.1245,494404.0
2018-09-19 15:00:00,42.65,42.66,42.6,42.62,1571680.0,36.1245,36.1329,36.0821,36.0991,1571680.0
2018-09-19 15:30:00,42.62,42.64,42.51,42.54,4785974.0,36.0991,36.116,36.0059,36.0313,4785974.0
2018-09-20 09:30:00,42.76,42.87,42.52,42.61,6472297.0,36.2176,36.3108,36.0144,36.0906,6472297.0
2018-09-20 10:00:00,42.61,42.74,42.6,42.62,2574671.0,36.0906,36.2007,36.0821,36.0991,2574671.0
2018-09-20 10:30:00,42.62,42.69,42.55,42.6,2325483.0,36.0991,36.1584,36.0398,36.0821,2325483.0
2018-09-20 11:00:00,42.6,42.68,42.56,42.59,2364714.0,36.0821,36.1499,36.0482,36.0737,2364714.0
2018-09-20 11:30:00,42.59,42.67,42.57,42.66,749466.0,36.0737,36.1414,36.0567,36.1329,749466.0
2018-09-20 12:00:00,42.66,42.74,42.64,42.72,1687594.0,36.1329,36.2007,36.116,36.1838,1687594.0
2018-09-20 12:30:00,42.72,42.76,42.71,42.73,1263878.0,36.1838,36.2176,36.1753,36.1922,1263878.0
2018-09-20 13:00:00,42.74,42.78,42.71,42.75,791780.0,36.2007,36.2346,36.1753,36.2092,791780.0
2018-09-20 13:30:00,42.76,42.82,42.75,42.81,815880.0,36.2176,36.2685,36.2092,36.26,815880.0
2018-09-20 14:00:00,42.81,42.82,42.76,42.79,602820.0,36.26,36.2685,36.2176,36.2431,602820.0
2018-09-20 14:30:00,42.79,42.82,42.77,42.81,552798.0,36.2431,36.2685,36.2261,36.26,552798.0
2018-09-20 15:00:00,42.8,42.83,42.78,42.82,781386.0,36.2515,36.2769,36.2346,36.2685,781386.0
2018-09-20 15:30:00,42.82,42.84,42.77,42.8,2942416.0,36.2685,36.2854,36.2261,36.2515,2942416.0
2018-09-21 09:30:00,43.4,43.45,43.2,43.35,8434981.0,36.7597,36.8021,36.5903,36.7174,8434981.0
2018-09-21 10:00:00,43.35,43.42,43.33,43.36,2257030.0,36.7174,36.7767,36.7004,36.7258,2257030.0
2018-09-21 10:30:00,43.36,43.38,43.31,43.33,2496910.0,36.7258,36.7428,36.6835,36.7004,2496910.0
2018-09-21 11:00:00,43.33,43.37,43.29,43.37,2194448.0,36.7004,36.7343,36.6666,36.7343,2194448.0
2018-09-21 11:30:00,43.37,43.41,43.35,43.41,1578679.0,36.7343,36.7682,36.7174,36.7682,1578679.0
2018-09-21 12:00:00,43.41,44.43,43.31,43.33,3841464.0,36.7682,37.6321,36.6835,36.7004,3841464.0
2018-09-21 12:30:00,43.33,43.34,43.27,43.3,1717810.0,36.7004,36.7089,36.6496,36.675,1717810.0
2018-09-21 13:00:00,43.3,43.33,43.25,43.26,1248946.0,36.675,36.7004,36.6327,36.6411,1248946.0
2018-09-21 13:30:00,43.26,43.28,43.19,43.23,1740158.0,36.6411,36.6581,36.5819,36.6157,1740158.0
2018-09-21 14:00:00,43.23,43.26,43.18,43.24,1226320.0,36.6157,36.6411,36.5734,36.6242,1226320.0
2018-09-21 14:30:00,43.24,43.27,43.21,43.23,1095397.0,36.6242,36.6496,36.5988,36.6157,1095397.0
2018-09-21 15:00:00,43.23,43.24,43.2,43.23,2265176.0,36.6157,36.6242,36.5903,36.6157,2265176.0
2018-09-21 15:30:00,43.23,43.24,43.11,43.21,8182269.0,36.6157,36.6242,36.5141,36.5988,8182269.0
2018-09-24 09:30:00,42.66,42.68,42.52,42.56,3232786.0,36.1329,36.1499,36.0144,36.0482,3232786.0
2018-09-24 10:00:00,42.56,42.57,42.39,42.44,1748259.0,36.0482,36.0567,35.9043,35.9466,1748259.0
2018-09-24 10:30:00,42.43,42.49,42.36,42.46,2172143.0,35.9381,35.989,35.8788,35.9635,2172143.0
2018-09-24 11:00:00,42.46,42.6,42.36,42.56,3498191.0,35.9635,36.0821,35.8788,36.0482,3498191.0
2018-09-24 11:30:00,42.57,42.58,42.51,42.52,983794.0,36.0567,36.0652,36.0059,36.0144,983794.0
2018-09-24 12:00:00,42.52,42.56,42.49,42.52,433486.0,36.0144,36.0482,35.989,36.0144,433486.0
2018-09-24 12:30:00,42.52,42.56,42.49,42.51,964535.0,36.0144,36.0482,35.989,36.0059,964535.0
2018-09-24 13:00:00,42.51,42.57,42.51,42.52,331968.0,36.0059,36.0567,36.0059,36.0144,331968.0
2018-09-24 13:30:00,42.52,42.61,42.51,42.6,763217.0,36.0144,36.0906,36.0059,36.0821,763217.0
2018-09-24 14:00:00,42.6,42.62,42.55,42.57,440886.0,36.0821,36.0991,36.0398,36.0567,440886.0
2018-09-24 14:30:00,42.56,42.61,42.55,42.61,378803.0,36.0482,36.0906,36.0398,36.0906,378803.0
2018-09-24 15:00:00,42.61,42.67,42.58,42.66,744144.0,36.0906,36.1414,36.0652,36.1329,744144.0
2018-09-24 15:30:00,42.66,42.71,42.63,42.67,4189729.0,36.1329,36.1753,36.1075,36.1414,4189729.0
2018-09-25 09:30:00,42.85,42.92,42.75,42.82,1747533.0,36.2939,36.3532,36.2092,36.2685,1747533.0
2018-09-25 10:00:00,42.82,42.86,42.74,42.76,1107654.0,36.2685,36.3023,36.2007,36.2176,1107654.0
2018-09-25 10:30:00,42.77,42.84,42.75,42.75,800535.0,36.2261,36.2854,36.2092,36.2092,800535.0
2018-09-25 11:00:00,42.74,42.85,42.71,42.85,1329622.0,36.2007,36.2939,36.1753,36.2939,1329622.0
2018-09-25 11:30:00,42.85,42.93,42.84,42.9,1675573.0,36.2939,36.3616,36.2854,36.3362,1675573.0
2018-09-25 12:00:00,42.9,42.91,42.87,42.9,723609.0,36.3362,36.3447,36.3108,36.3362,723609.0
2018-09-25 12:30:00,42.9,42.9,42.85,42.88,713229.0,36.3362,36.3362,36.2939,36.3193,713229.0
2018-09-25 13:00:00,42.88,42.88,42.83,42.88,244191.0,36.3193,36.3193,36.2769,36.3193,244191.0
2018-09-25 13:30:00,42.88,42.88,42.79,42.8,890784.0,36.3193,36.3193,36.2431,36.2515,890784.0
2018-09-25 14:00:00,42.8,42.82,42.77,42.79,1705065.0,36.2515,36.2685,36.2261,36.2431,1705065.0
2018-09-25 14:30:00,42.8,42.82,42.77,42.82,616676.0,36.2515,36.2685,36.2261,36.2685,616676.0
2018-09-25 15:00:00,42.82,42.89,42.8,42.87,1513887.0,36.2685,36.3278,36.2515,36.3108,1513887.0
2018-09-25 15:30:00,42.89,42.89,42.8,42.82,3537714.0,36.3278,36.3278,36.2515,36.2685,3537714.0
2018-09-26 09:30:00,43.11,43.33,43.09,43.29,2280963.0,36.5141,36.7004,36.4972,36.6666,2280963.0
2018-09-26 10:00:00,43.29,43.32,43.19,43.27,839976.0,36.6666,36.692,36.5819,36.6496,839976.0
2018-09-26 10:30:00,43.27,43.36,43.25,43.34,548991.0,36.6496,36.7258,36.6327,36.7089,548991.0
2018-09-26 11:00:00,43.34,43.36,43.31,43.34,964188.0,36.7089,36.7258,36.6835,36.7089,964188.0
2018-09-26 11:30:00,43.34,43.36,43.23,43.25,1187789.0,36.7089,36.7258,36.6157,36.6327,1187789.0
2018-09-26 12:00:00,43.25,43.28,43.23,43.28,775165.0,36.6327,36.6581,36.6157,36.6581,775165.0
2018-09-26 12:30:00,43.28,43.36,43.28,43.36,749409.0,36.6581,36.7258,36.6581,36.7258,749409.0
2018-09-26 13:00:00,43.36,43.37,43.3,43.31,445095.0,36.7258,36.7343,36.675,36.6835,445095.0
2018-09-26 13:30:00,43.3,43.34,43.26,43.33,2754848.0,36.675,36.7089,36.6411,36.7004,2754848.0
2018-09-26 14:00:00,43.33,43.63,43.26,43.37,4257039.0,36.7004,36.9545,36.6411,36.7343,4257039.0
2018-09-26 14:30:00,43.36,43.44,43.16,43.35,1909423.0,36.7258,36.7936,36.5564,36.7174,1909423.0
2018-09-26 15:00:00,43.36,43.38,43.28,43.31,1647133.0,36.7258,36.7428,36.6581,36.6835,1647133.0
2018-09-26 15:30:00,43.31,43.31,43.01,43.04,5778481.0,36.6835,36.6835,36.4294,36.4548,5778481.0
2018-09-27 09:30:00,43.01,43.05,42.93,42.99,2855167.0,36.4294,36.4633,36.3616,36.4125,2855167.0
2018-09-27 10:00:00,42.99,43.1,42.99,43.09,3192086.0,36.4125,36.5056,36.4125,36.4972,3192086.0
2018-09-27 10:30:00,43.09,43.14,43.06,43.09,912254.0,36.4972,36.5395,36.4717,36.4972,912254.0
2018-09-27 11:00:00,43.1,43.19,43.07,43.17,4195031.0,36.5056,36.5819,36.4802,36.5649,4195031.0
2018-09-27 11:30:00,43.17,43.2,43.11,43.18,2316186.0,36.5649,36.5903,36.5141,36.5734,2316186.0
2018-09-27 12:00:00,43.19,43.27,43.17,43.24,1551359.0,36.5819,36.6496,36.5649,36.6242,1551359.0
2018-09-27 12:30:00,43.24,43.27,43.21,43.25,870340.0,36.6242,36.6496,36.5988,36.6327,870340.0
2018-09-27 13:00:00,43.24,43.25,43.13,43.15,637135.0,36.6242,36.6327,36.531,36.548,637135.0
2018-09-27 13:30:00,43.14,43.19,43.12,43.19,670207.0,36.5395,36.5819,36.5226,36.5819,670207.0
2018-09-27 14:00:00,43.19,43.2,43.08,43.09,880648.0,36.5819,36.5903,36.4887,36.4972,880648.0
2018-09-27 14:30:00,43.09,43.13,43.09,43.1,523296.0,36.4972,36.531,36.4972,36.5056,523296.0
2018-09-27 15:00:00,43.1,43.15,43.05,43.07,977081.0,36.5056,36.548,36.4633,36.4802,977081.0
2018-09-27 15:30:00,43.07,43.11,43.02,43.04,3377541.0,36.4802,36.5141,36.4379,36.4548,3377541.0
2018-09-28 09:30:00,42.92,43.0,42.85,42.96,1640365.0,36.3532,36.4209,36.2939,36.387,1640365.0
2018-09-28 10:00:00,42.96,42.98,42.84,42.95,1077482.0,36.387,36.404,36.2854,36.3786,1077482.0
2018-09-28 10:30:00,42.94,43.09,42.91,43.06,630011.0,36.3701,36.4972,36.3447,36.4717,630011.0
2018-09-28 11:00:00,43.06,43.11,43.03,43.04,561788.0,36.4717,36.5141,36.4463,36.4548,561788.0
2018-09-28 11:30:00,43.05,43.07,42.92,42.93,1455073.0,36.4633,36.4802,36.3532,36.3616,1455073.0
2018-09-28 12:00:00,42.93,43.0,42.9,42.93,486741.0,36.3616,36.4209,36.3362,36.3616,486741.0
2018-09-28 12:30:00,42.93,42.95,42.84,42.89,708120.0,36.3616,36.3786,36.2854,36.3278,708120.0
2018-09-28 13:00:00,42.88,42.89,42.8,42.85,943127.0,36.3193,36.3278,36.2515,36.2939,943127.0
2018-09-28 13:30:00,42.85,42.89,42.77,42.8,1678235.0,36.2939,36.3278,36.2261,36.2515,1678235.0
2018-09-28 14:00:00,42.8,42.81,42.73,42.77,1269444.0,36.2515,36.26,36.1922,36.2261,1269444.0
2018-09-28 14:30:00,42.76,42.78,42.73,42.73,728808.0,36.2176,36.2346,36.1922,36.1922,728808.0
2018-09-28 15:00:00,42.73,42.77,42.69,42.7,1065541.0,36.1922,36.2261,36.1584,36.1668,1065541.0
2018-09-28 15:30:00,42.7,42.87,42.66,42.84,3701008.0,36.1668,36.3108,36.1329,36.2854,3701008.0
2018-10-01 09:30:00,43.09,43.13,42.89,42.97,1736098.0,36.4972,36.531,36.3278,36.3955,1736098.0
2018-10-01 10:00:00,42.98,43.14,42.96,43.13,2040298.0,36.404,36.5395,36.387,36.531,2040298.0
2018-10-01 10:30:00,43.13,43.17,43.03,43.13,1342699.0,36.531,36.5649,36.4463,36.531,1342699.0
2018-10-01 11:00:00,43.13,43.23,43.1,43.22,1183845.0,36.531,36.6157,36.5056,36.6073,1183845.0
2018-10-01 11:30:00,43.22,43.22,43.07,43.15,1472620.0,36.6073,36.6073,36.4802,36.548,1472620.0
2018-10-01 12:00:00,43.16,43.2,43.1,43.13,861560.0,36.5564,36.5903,36.5056,36.531,861560.0
2018-10-01 12:30:00,43.12,43.13,42.99,43.02,1489585.0,36.5226,36.531,36.4125,36.4379,1489585.0
2018-10-01 13:00:00,43.02,43.13,43.01,43.09,481397.0,36.4379,36.531,36.4294,36.4972,481397.0
2018-10-01 13:30:00,43.09,43.13,43.08,43.09,387154.0,36.4972,36.531,36.4887,36.4972,387154.0
2018-10-01 14:00:00,43.09,43.12,43.04,43.11,734309.0,36.4972,36.5226,36.4548,36.5141,734309.0
2018-10-01 14:30:00,43.11,43.12,43.05,43.11,493807.0,36.5141,36.5226,36.4633,36.5141,493807.0
2018-10-01 15:00:00,43.11,43.13,42.97,42.99,729977.0,36.5141,36.531,36.3955,36.4125,729977.0
2018-10-01 15:30:00,42.99,43.05,42.92,43.04,2408802.0,36.4125,36.4633,36.3532,36.4548,2408802.0
2018-10-02 09:30:00,41.94,42.13,41.93,42.12,5531478.0,35.5231,35.684,35.5146,35.6756,5531478.0
2018-10-02 10:00:00,42.12,42.13,41.95,41.98,2592632.0,35.6756,35.684,35.5316,35.557,2592632.0
2018-10-02 10:30:00,41.98,42.1,41.9,42.05,2222031.0,35.557,35.6586,35.4892,35.6163,2222031.0
2018-10-02 11:00:00,42.06,42.15,42.05,42.12,2031864.0,35.6247,35.701,35.6163,35.6756,2031864.0
2018-10-02 11:30:00,42.13,42.22,42.07,42.18,1727517.0,35.684,35.7603,35.6332,35.7264,1727517.0
2018-10-02 12:00:00,42.18,42.23,42.11,42.16,1509720.0,35.7264,35.7687,35.6671,35.7094,1509720.0
2018-10-02 12:30:00,42.16,42.21,42.09,42.1,876075.0,35.7094,35.7518,35.6502,35.6586,876075.0
2018-10-02 13:00:00,42.1,42.17,42.09,42.15,503301.0,35.6586,35.7179,35.6502,35.701,503301.0
2018-10-02 13:30:00,42.15,42.23,42.14,42.18,1296396.0,35.701,35.7687,35.6925,35.7264,1296396.0
2018-10-02 14:00:00,42.18,42.22,42.17,42.21,771983.0,35.7264,35.7603,35.7179,35.7518,771983.0
2018-10-02 14:30:00,42.2,42.21,42.08,42.09,1613367.0,35.7433,35.7518,35.6417,35.6502,1613367.0
2018-10-02 15:00:00,42.1,42.1,42.01,42.05,2204492.0,35.6586,35.6586,35.5824,35.6163,2204492.0
2018-10-02 15:30:00,42.05,42.08,41.97,41.99,4909015.0,35.6163,35.6417,35.5485,35.5655,4909015.0
2018-10-03 09:30:00,42.23,42.24,42.12,42.13,1208036.0,35.7687,35.7772,35.6756,35.684,1208036.0
2018-10-03 10:00:00,42.13,42.26,42.11,42.22,1115964.0,35.684,35.7941,35.6671,35.7603,1115964.0
2018-10-03 10:30:00,42.23,42.23,42.1,42.13,653399.0,35.7687,35.7687,35.6586,35.684,653399.0
2018-10-03 11:00:00,42.13,42.14,42.04,42.09,595242.0,35.684,35.6925,35.6078,35.6502,595242.0
2018-10-03 11:30:00,42.09,42.1,41.99,42.06,1216999.0,35.6502,35.6586,35.5655,35.6247,1216999.0
2018-10-03 12:00:00,42.06,42.07,41.99,42.07,638771.0,35.6247,35.6332,35.5655,35.6332,638771.0
2018-10-03 12:30:00,42.06,42.1,42.02,42.04,846468.0,35.6247,35.6586,35.5909,35.6078,846468.0
2018-10-03 13:00:00,42.04,42.07,41.98,42.02,885334.0,35.6078,35.6332,35.557,35.5909,885334.0
2018-10-03 13:30:00,42.02,42.07,41.99,42.0,403784.0,35.5909,35.6332,35.5655,35.5739,403784.0
2018-10-03 14:00:00,42.0,42.02,41.92,41.94,939949.0,35.5739,35.5909,35.5062,35.5231,939949.0
2018-10-03 14:30:00,41.94,41.94,41.73,41.76,2151782.0,35.5231,35.5231,35.3452,35.3706,2151782.0
2018-10-03 15:00:00,41.76,41.78,41.61,41.64,2608108.0,35.3706,35.3876,35.2436,35.269,2608108.0
2018-10-03 15:30:00,41.64,41.78,41.64,41.74,4932321.0,35.269,35.3876,35.269,35.3537,4932321.0
2018-10-04 09:30:00,41.21,41.21,41.06,41.14,2873055.0,34.9048,34.9048,34.7777,34.8455,2873055.0
2018-10-04 10:00:00,41.13,41.14,40.83,40.88,5889774.0,34.837,34.8455,34.5829,34.6253,5889774.0
2018-10-04 10:30:00,40.88,40.88,40.66,40.71,8165421.0,34.6253,34.6253,34.439,34.4813,8165421.0
2018-10-04 11:00:00,40.71,40.84,40.7,40.77,2402598.0,34.4813,34.5914,34.4728,34.5321,2402598.0
2018-10-04 11:30:00,40.77,40.78,40.66,40.75,2759262.0,34.5321,34.5406,34.439,34.5152,2759262.0
2018-10-04 12:00:00,40.75,40.75,40.48,40.59,3241788.0,34.5152,34.5152,34.2865,34.3797,3241788.0
2018-10-04 12:30:00,40.59,40.71,40.57,40.64,2861719.0,34.3797,34.4813,34.3627,34.422,2861719.0
2018-10-04 13:00:00,40.63,40.63,40.52,40.6,1801481.0,34.4135,34.4135,34.3204,34.3881,1801481.0
2018-10-04 13:30:00,40.6,40.6,40.51,40.57,2349251.0,34.3881,34.3881,34.3119,34.3627,2349251.0
2018-10-04 14:00:00,40.57,40.58,40.5,40.54,972446.0,34.3627,34.3712,34.3034,34.3373,972446.0
2018-10-04 14:30:00,40.54,40.76,40.51,40.75,1836408.0,34.3373,34.5237,34.3119,34.5152,1836408.0
2018-10-04 15:00:00,40.74,40.81,40.69,40.73,2703409.0,34.5067,34.566,34.4644,34.4982,2703409.0
2018-10-04 15:30:00,40.73,40.83,40.65,40.72,7920020.0,34.4982,34.5829,34.4305,34.4898,7920020.0
2018-10-05 09:30:00,41.0,41.03,40.83,40.85,1739541.0,34.7269,34.7523,34.5829,34.5999,1739541.0
2018-10-05 10:00:00,40.85,40.98,40.81,40.96,1570891.0,34.5999,34.71,34.566,34.693,1570891.0
2018-10-05 10:30:00,40.95,41.01,40.82,40.84,3856527.0,34.6846,34.7354,34.5745,34.5914,3856527.0
2018-10-05 11:00:00,40.84,40.85,40.7,40.7,1741741.0,34.5914,34.5999,34.4728,34.4728,1741741.0
2018-10-05 11:30:00,40.71,40.72,40.54,40.55,1768391.0,34.4813,34.4898,34.3373,34.3458,1768391.0
2018-10-05 12:00:00,40.55,40.68,40.54,40.63,1081455.0,34.3458,34.4559,34.3373,34.4135,1081455.0
2018-10-05 12:30:00,40.63,40.63,40.52,40.57,1157987.0,34.4135,34.4135,34.3204,34.3627,1157987.0
2018-10-05 13:00:00,40.57,40.57,40.46,40.5,1397331.0,34.3627,34.3627,34.2696,34.3034,1397331.0
2018-10-05 13:30:00,40.5,40.68,40.48,40.66,1051272.0,34.3034,34.4559,34.2865,34.439,1051272.0
2018-10-05 14:00:00,40.66,40.8,40.64,40.79,844479.0,34.439,34.5575,34.422,34.5491,844479.0
2018-10-05 14:30:00,40.79,40.89,40.78,40.85,1116861.0,34.5491,34.6338,34.5406,34.5999,1116861.0
2018-10-05 15:00:00,40.84,40.89,40.81,40.84,1265525.0,34.5914,34.6338,34.566,34.5914,1265525.0
2018-10-05 15:30:00,40.84,40.9,40.77,40.88,4302692.0,34.5914,34.6422,34.5321,34.6253,4302692.0
2018-10-08 09:30:00,40.24,40.45,40.18,40.44,2727264.0,34.0832,34.2611,34.0324,34.2526,2727264.0
2018-10-08 10:00:00,40.44,40.56,40.43,40.47,1309914.0,34.2526,34.3543,34.2441,34.278,1309914.0
2018-10-08 10:30:00,40.46,40.47,40.37,40.44,958595.0,34.2696,34.278,34.1933,34.2526,958595.0
2018-10-08 11:00:00,40.43,40.44,40.32,40.33,1435729.0,34.2441,34.2526,34.151,34.1594,1435729.0
2018-10-08 11:30:00,40.33,40.34,40.17,40.33,3063798.0,34.1594,34.1679,34.0239,34.1594,3063798.0
2018-10-08 12:00:00,40.33,40.36,40.27,40.36,1086811.0,34.1594,34.1849,34.1086,34.1849,1086811.0
2018-10-08 12:30:00,40.35,40.37,40.25,40.26,642735.0,34.1764,34.1933,34.0917,34.1002,642735.0
2018-10-08 13:00:00,40.26,40.36,40.23,40.25,915636.0,34.1002,34.1849,34.0747,34.0917,915636.0
2018-10-08 13:30:00,40.25,40.37,40.24,40.33,755496.0,34.0917,34.1933,34.0832,34.1594,755496.0
2018-10-08 14:00:00,40.33,40.52,40.32,40.48,991902.0,34.1594,34.3204,34.151,34.2865,991902.0
2018-10-08 14:30:00,40.48,40.6,40.47,40.57,899442.0,34.2865,34.3881,34.278,34.3627,899442.0
2018-10-08 15:00:00,40.57,40.64,40.55,40.57,762396.0,34.3627,34.422,34.3458,34.3627,762396.0
2018-10-08 15:30:00,40.57,40.71,40.56,40.65,5157991.0,34.3627,34.4813,34.3543,34.4305,5157991.0
2018-10-09 09:30:00,40.42,40.48,40.23,40.46,2035986.0,34.2357,34.2865,34.0747,34.2696,2035986.0
2018-10-09 10:00:00,40.46,40.59,40.41,40.57,1510055.0,34.2696,34.3797,34.2272,34.3627,1510055.0
2018-10-09 10:30:00,40.57,40.67,40.49,40.51,2918435.0,34.3627,34.4474,34.295,34.3119,2918435.0
2018-10-09 11:00:00,40.51,40.54,40.36,40.51,3422464.0,34.3119,34.3373,34.1849,34.3119,3422464.0
2018-10-09 11:30:00,40.51,40.55,40.44,40.52,837766.0,34.3119,34.3458,34.2526,34.3204,837766.0
2018-10-09 12:00:00,40.52,40.61,40.51,40.53,892184.0,34.3204,34.3966,34.3119,34.3288,892184.0
2018-10-09 12:30:00,40.53,40.54,40.41,40.45,952022.0,34.3288,34.3373,34.2272,34.2611,952022.0
2018-10-09 13:00:00,40.44,40.58,40.39,40.53,1077911.0,34.2526,34.3712,34.2103,34.3288,1077911.0
2018-10-09 13:30:00,40.53,40.56,40.44,40.52,793830.0,34.3288,34.3543,34.2526,34.3204,793830.0
2018-10-09 14:00:00,40.52,40.54,40.41,40.51,1473657.0,34.3204,34.3373,34.2272,34.3119,1473657.0
2018-10-09 14:30:00,40.52,40.56,40.47,40.52,679047.0,34.3204,34.3543,34.278,34.3204,679047.0
2018-10-09 15:00:00,40.52,40.53,40.44,40.46,564139.0,34.3204,34.3288,34.2526,34.2696,564139.0
2018-10-09 15:30:00,40.46,40.54,40.43,40.48,3277057.0,34.2696,34.3373,34.2441,34.2865,3277057.0
2018-10-10 09:30:00,40.49,40.52,40.01,40.08,6601509.0,34.295,34.3204,33.8884,33.9477,6601509.0
2018-10-10 10:00:00,40.07,40.14,39.92,40.11,2790839.0,33.9392,33.9985,33.8122,33.9731,2790839.0
2018-10-10 10:30:00,40.1,40.16,39.96,40.0,2189502.0,33.9646,34.0155,33.8461,33.8799,2189502.0
2018-10-10 11:00:00,40.0,40.02,39.83,39.91,2265005.0,33.8799,33.8969,33.7359,33.8037,2265005.0
2018-10-10 11:30:00,39.91,40.02,39.84,39.94,1460279.0,33.8037,33.8969,33.7444,33.8291,1460279.0
2018-10-10 12:00:00,39.93,39.98,39.88,39.9,1114786.0,33.8206,33.863,33.7783,33.7952,1114786.0
2018-10-10 12:30:00,39.9,39.94,39.85,39.88,1140558.0,33.7952,33.8291,33.7529,33.7783,1140558.0
2018-10-10 13:00:00,39.88,39.97,39.78,39.94,1394421.0,33.7783,33.8545,33.6936,33.8291,1394421.0
2018-10-10 13:30:00,39.93,39.96,39.81,39.84,689727.0,33.8206,33.8461,33.719,33.7444,689727.0
2018-10-10 14:00:00,39.84,39.85,39.69,39.75,1620156.0,33.7444,33.7529,33.6174,33.6682,1620156.0
2018-10-10 14:30:00,39.74,39.79,39.62,39.77,2632549.0,33.6597,33.7021,33.5581,33.6851,2632549.0
2018-10-10 15:00:00,39.76,39.77,39.56,39.71,3599569.0,33.6767,33.6851,33.5073,33.6343,3599569.0
2018-10-10 15:30:00,39.7,39.73,39.44,39.46,9565204.0,33.6258,33.6512,33.4056,33.4226,9565204.0
2018-10-11 09:30:00,39.27,39.81,39.14,39.75,18011933.0,33.2616,33.719,33.1515,33.6682,18011933.0
2018-10-11 10:00:00,39.74,39.76,39.38,39.53,5100708.0,33.6597,33.6767,33.3548,33.4818,5100708.0
2018-10-11 10:30:00,39.53,39.62,39.3,39.36,3487470.0,33.4818,33.5581,33.287,33.3379,3487470.0
2018-10-11 11:00:00,39.36,39.39,39.05,39.17,4932362.0,33.3379,33.3633,33.0753,33.1769,4932362.0
2018-10-11 11:30:00,39.18,39.41,39.09,39.3,2496783.0,33.1854,33.3802,33.1092,33.287,2496783.0
2018-10-11 12:00:00,39.3,39.51,39.25,39.44,2080065.0,33.287,33.4649,33.2447,33.4056,2080065.0
2018-10-11 12:30:00,39.43,39.44,39.32,39.39,1906434.0,33.3971,33.4056,33.304,33.3633,1906434.0
2018-10-11 13:00:00,39.39,39.46,39.28,39.38,1392607.0,33.3633,33.4226,33.2701,33.3548,1392607.0
2018-10-11 13:30:00,39.38,39.43,39.24,39.41,1884690.0,33.3548,33.3971,33.2362,33.3802,1884690.0
2018-10-11 14:00:00,39.41,39.44,39.2,39.22,1479560.0,33.3802,33.4056,33.2023,33.2193,1479560.0
2018-10-11 14:30:00,39.22,39.23,38.64,38.98,6072521.0,33.2193,33.2277,32.728,33.016,6072521.0
2018-10-11 15:00:00,38.98,39.51,38.89,39.39,9302479.0,33.016,33.4649,32.9398,33.3633,9302479.0
2018-10-11 15:30:00,39.39,39.48,39.07,39.1,12123005.0,33.3633,33.4395,33.0922,33.1176,12123005.0
2018-10-12 09:30:00,39.99,40.07,39.85,39.98,4771053.0,33.8715,33.9392,33.7529,33.863,4771053.0
2018-10-12 10:00:00,39.97,40.07,39.82,39.83,2230044.0,33.8545,33.9392,33.7275,33.7359,2230044.0
2018-10-12 10:30:00,39.83,40.03,39.81,39.99,2002230.0,33.7359,33.9053,33.719,33.8715,2002230.0
2018-10-12 11:00:00,40.0,40.03,39.87,39.91,2980946.0,33.8799,33.9053,33.7698,33.8037,2980946.0
2018-10-12 11:30:00,39.9,39.95,39.77,39.84,2038917.0,33.7952,33.8376,33.6851,33.7444,2038917.0
2018-10-12 12:00:00,39.83,39.86,39.73,39.77,2218722.0,33.7359,33.7614,33.6512,33.6851,2218722.0
2018-10-12 12:30:00,39.77,39.78,39.52,39.72,5171813.0,33.6851,33.6936,33.4734,33.6428,5171813.0
2018-10-12 13:00:00,39.72,39.83,39.66,39.73,2312262.0,33.6428,33.7359,33.592,33.6512,2312262.0
2018-10-12 13:30:00,39.73,39.81,39.57,39.73,2057783.0,33.6512,33.719,33.5157,33.6512,2057783.0
2018-10-12 14:00:00,39.74,39.86,39.57,39.86,3244660.0,33.6597,33.7614,33.5157,33.7614,3244660.0
2018-10-12 14:30:00,39.85,40.0,39.74,39.97,2986799.0,33.7529,33.8799,33.6597,33.8545,2986799.0
2018-10-12 15:00:00,39.97,40.09,39.89,40.05,3412086.0,33.8545,33.9562,33.7868,33.9223,3412086.0
2018-10-12 15:30:00,40.05,40.16,39.95,40.08,6644794.0,33.9223,34.0155,33.8376,33.9477,6644794.0
2018-10-15 09:30:00,39.48,39.6,39.4,39.43,3202344.0,33.4395,33.5411,33.3717,33.3971,3202344.0
2018-10-15 10:00:00,39.43,39.45,39.31,39.41,2330368.0,33.3971,33.4141,33.2955,33.3802,2330368.0
2018-10-15 10:30:00,39.41,39.51,39.38,39.44,1059663.0,33.3802,33.4649,33.3548,33.4056,1059663.0
2018-10-15 11:00:00,39.44,39.6,39.42,39.59,1222370.0,33.4056,33.5411,33.3887,33.5327,1222370.0
2018-10-15 11:30:00,39.6,39.61,39.41,39.42,1161679.0,33.5411,33.5496,33.3802,33.3887,1161679.0
2018-10-15 12:00:00,39.42,39.47,39.37,39.45,700102.0,33.3887,33.431,33.3463,33.4141,700102.0
2018-10-15 12:30:00,39.45,39.53,39.43,39.46,703683.0,33.4141,33.4818,33.3971,33.4226,703683.0
2018-10-15 13:00:00,39.47,39.62,39.45,39.56,2180270.0,33.431,33.5581,33.4141,33.5073,2180270.0
2018-10-15 13:30:00,39.55,39.72,39.54,39.68,878330.0,33.4988,33.6428,33.4903,33.6089,878330.0
2018-10-15 14:00:00,39.69,39.69,39.54,39.54,999418.0,33.6174,33.6174,33.4903,33.4903,999418.0
2018-10-15 14:30:00,39.54,39.79,39.52,39.76,1043687.0,33.4903,33.7021,33.4734,33.6767,1043687.0
2018-10-15 15:00:00,39.76,39.79,39.61,39.64,1156142.0,33.6767,33.7021,33.5496,33.575,1156142.0
2018-10-15 15:30:00,39.64,39.66,39.48,39.49,4351679.0,33.575,33.592,33.4395,33.448,4351679.0
2018-10-16 09:30:00,39.66,39.82,39.64,39.81,4275757.0,33.592,33.7275,33.575,33.719,4275757.0
2018-10-16 10:00:00,39.82,39.92,39.81,39.82,2240264.0,33.7275,33.8122,33.719,33.7275,2240264.0
2018-10-16 10:30:00,39.81,40.0,39.8,39.98,1354454.0,33.719,33.8799,33.7105,33.863,1354454.0
2018-10-16 11:00:00,39.98,40.09,39.92,40.07,1283268.0,33.863,33.9562,33.8122,33.9392,1283268.0
2018-10-16 11:30:00,40.08,40.1,40.03,40.09,1722060.0,33.9477,33.9646,33.9053,33.9562,1722060.0
2018-10-16 12:00:00,40.1,40.12,40.02,40.05,901118.0,33.9646,33.9816,33.8969,33.9223,901118.0
2018-10-16 12:30:00,40.05,40.17,40.03,40.16,832259.0,33.9223,34.0239,33.9053,34.0155,832259.0
2018-10-16 13:00:00,40.16,40.19,40.12,40.18,881736.0,34.0155,34.0409,33.9816,34.0324,881736.0
2018-10-16 13:30:00,40.17,40.23,40.1,40.13,2859101.0,34.0239,34.0747,33.9646,33.99,2859101.0
2018-10-16 14:00:00,40.13,40.19,40.12,40.19,732657.0,33.99,34.0409,33.9816,34.0409,732657.0
2018-10-16 14:30:00,40.19,40.21,40.11,40.14,923282.0,34.0409,34.0578,33.9731,33.9985,923282.0
2018-10-16 15:00:00,40.14,40.17,40.1,40.14,1159978.0,33.9985,34.0239,33.9646,33.9985,1159978.0
2018-10-16 15:30:00,40.14,40.27,40.13,40.24,6378900.0,33.9985,34.1086,33.99,34.0832,6378900.0
2018-10-17 09:30:00,39.99,40.05,39.79,39.84,3205885.0,33.8715,33.9223,33.7021,33.7444,3205885.0
2018-10-17 10:00:00,39.84,39.93,39.72,39.78,1947502.0,33.7444,33.8206,33.6428,33.6936,1947502.0
2018-10-17 10:30:00,39.78,39.8,39.57,39.67,1639717.0,33.6936,33.7105,33.5157,33.6004,1639717.0
2018-10-17 11:00:00,39.66,39.85,39.62,39.85,934644.0,33.592,33.7529,33.5581,33.7529,934644.0
2018-10-17 11:30:00,39.85,39.93,39.76,39.93,1166934.0,33.7529,33.8206,33.6767,33.8206,1166934.0
2018-10-17 12:00:00,39.93,40.0,39.9,39.95,972009.0,33.8206,33.8799,33.7952,33.8376,972009.0
2018-10-17 12:30:00,39.96,40.02,39.9,39.99,956419.0,33.8461,33.8969,33.7952,33.8715,956419.0
2018-10-17 13:00:00,39.99,40.04,39.91,39.93,553030.0,33.8715,33.9138,33.8037,33.8206,553030.0
2018-10-17 13:30:00,39.94,40.0,39.9,39.98,513453.0,33.8291,33.8799,33.7952,33.863,513453.0
2018-10-17 14:00:00,39.97,40.0,39.71,39.73,1735331.0,33.8545,33.8799,33.6343,33.6512,1735331.0
2018-10-17 14:30:00,39.73,39.85,39.71,39.79,879903.0,33.6512,33.7529,33.6343,33.7021,879903.0
2018-10-17 15:00:00,39.8,39.82,39.68,39.71,1646719.0,33.7105,33.7275,33.6089,33.6343,1646719.0
2018-10-17 15:30:00,39.71,39.78,39.63,39.73,4949734.0,33.6343,33.6936,33.5665,33.6512,4949734.0
2018-10-18 09:30:00,39.22,39.26,39.0,39.01,3383127.0,33.2193,33.2532,33.0329,33.0414,3383127.0
2018-10-18 10:00:00,39.0,39.13,38.95,39.09,4528630.0,33.0329,33.143,32.9906,33.1092,4528630.0
2018-10-18 10:30:00,39.1,39.19,39.08,39.16,1164635.0,33.1176,33.1939,33.1007,33.1685,1164635.0
2018-10-18 11:00:00,39.16,39.19,38.91,38.92,1395011.0,33.1685,33.1939,32.9567,32.9652,1395011.0
2018-10-18 11:30:00,38.92,38.95,38.75,38.78,3058478.0,32.9652,32.9906,32.8212,32.8466,3058478.0
2018-10-18 12:00:00,38.78,38.85,38.7,38.8,1861904.0,32.8466,32.9059,32.7788,32.8635,1861904.0
2018-10-18 12:30:00,38.8,38.87,38.75,38.77,2113842.0,32.8635,32.9228,32.8212,32.8381,2113842.0
2018-10-18 13:00:00,38.77,38.82,38.58,38.62,1559934.0,32.8381,32.8805,32.6772,32.7111,1559934.0
2018-10-18 13:30:00,38.62,38.67,38.49,38.58,2792737.0,32.7111,32.7534,32.601,32.6772,2792737.0
2018-10-18 14:00:00,38.58,38.74,38.57,38.69,912368.0,32.6772,32.8127,32.6687,32.7704,912368.0
2018-10-18 14:30:00,38.68,38.8,38.61,38.71,912941.0,32.7619,32.8635,32.7026,32.7873,912941.0
2018-10-18 15:00:00,38.7,38.75,38.63,38.72,1292148.0,32.7788,32.8212,32.7195,32.7958,1292148.0
2018-10-18 15:30:00,38.71,38.83,38.65,38.69,7324844.0,32.7873,32.8889,32.7365,32.7704,7324844.0
2018-10-19 09:30:00,39.47,39.8,39.44,39.69,4686326.0,33.431,33.7105,33.4056,33.6174,4686326.0
2018-10-19 10:00:00,39.69,39.81,39.67,39.74,3159323.0,33.6174,33.719,33.6004,33.6597,3159323.0
2018-10-19 10:30:00,39.73,39.8,39.63,39.71,2294546.0,33.6512,33.7105,33.5665,33.6343,2294546.0
2018-10-19 11:00:00,39.71,39.76,39.58,39.59,2071451.0,33.6343,33.6767,33.5242,33.5327,2071451.0
2018-10-19 11:30:00,39.59,39.61,39.48,39.6,1435571.0,33.5327,33.5496,33.4395,33.5411,1435571.0
2018-10-19 12:00:00,39.6,39.62,39.41,39.42,1750041.0,33.5411,33.5581,33.3802,33.3887,1750041.0
2018-10-19 12:30:00,39.42,39.54,39.37,39.53,1788600.0,33.3887,33.4903,33.3463,33.4818,1788600.0
2018-10-19 13:00:00,39.53,39.59,39.43,39.58,802370.0,33.4818,33.5327,33.3971,33.5242,802370.0
2018-10-19 13:30:00,39.58,39.61,39.46,39.47,773025.0,33.5242,33.5496,33.4226,33.431,773025.0
2018-10-19 14:00:00,39.46,39.47,39.3,39.4,1157317.0,33.4226,33.431,33.287,33.3717,1157317.0
2018-10-19 14:30:00,39.4,39.48,39.37,39.43,569266.0,33.3717,33.4395,33.3463,33.3971,569266.0
2018-10-19 15:00:00,39.42,39.5,39.33,39.5,989704.0,33.3887,33.4564,33.3124,33.4564,989704.0
2018-10-19 15:30:00,39.49,39.54,39.42,39.48,6255787.0,33.448,33.4903,33.3887,33.4395,6255787.0
2018-10-22 09:30:00,40.6,40.71,40.41,40.45,5636006.0,34.3881,34.4813,34.2272,34.2611,5636006.0
2018-10-22 10:00:00,40.44,40.48,40.35,40.4,2829709.0,34.2526,34.2865,34.1764,34.2187,2829709.0
2018-10-22 10:30:00,40.39,40.67,40.36,40.6,1984552.0,34.2103,34.4474,34.1849,34.3881,1984552.0
2018-10-22 11:00:00,40.6,40.61,40.45,40.46,1133810.0,34.3881,34.3966,34.2611,34.2696,1133810.0
2018-10-22 11:30:00,40.46,40.49,40.35,40.4,1065757.0,34.2696,34.295,34.1764,34.2187,1065757.0
2018-10-22 12:00:00,40.41,40.48,40.28,40.31,2945461.0,34.2272,34.2865,34.1171,34.1425,2945461.0
2018-10-22 12:30:00,40.3,40.43,40.3,40.41,1254647.0,34.134,34.2441,34.134,34.2272,1254647.0
2018-10-22 13:00:00,40.41,40.5,40.39,40.44,1425979.0,34.2272,34.3034,34.2103,34.2526,1425979.0
2018-10-22 13:30:00,40.43,40.54,40.43,40.44,456445.0,34.2441,34.3373,34.2441,34.2526,456445.0
2018-10-22 14:00:00,40.43,40.5,40.43,40.45,490223.0,34.2441,34.3034,34.2441,34.2611,490223.0
2018-10-22 14:30:00,40.45,40.53,40.42,40.49,670689.0,34.2611,34.3288,34.2357,34.295,670689.0
2018-10-22 15:00:00,40.49,40.58,40.47,40.55,1588362.0,34.295,34.3712,34.278,34.3458,1588362.0
2018-10-22 15:30:00,40.55,40.58,40.42,40.51,6473585.0,34.3458,34.3712,34.2357,34.3119,6473585.0
2018-10-23 09:30:00,39.28,39.49,39.23,39.42,7097267.0,33.2701,33.448,33.2277,33.3887,7097267.0
2018-10-23 10:00:00,39.42,39.44,39.14,39.3,4449152.0,33.3887,33.4056,33.1515,33.287,4449152.0
2018-10-23 10:30:00,39.3,39.41,39.22,39.37,2521487.0,33.287,33.3802,33.2193,33.3463,2521487.0
2018-10-23 11:00:00,39.36,39.47,39.31,39.46,3317309.0,33.3379,33.431,33.2955,33.4226,3317309.0
2018-10-23 11:30:00,39.45,39.52,39.28,39.29,3292116.0,33.4141,33.4734,33.2701,33.2786,3292116.0
2018-10-23 12:00:00,39.29,39.57,39.28,39.53,2702927.0,33.2786,33.5157,33.2701,33.4818,2702927.0
2018-10-23 12:30:00,39.54,39.67,39.52,39.57,2163082.0,33.4903,33.6004,33.4734,33.5157,2163082.0
2018-10-23 13:00:00,39.57,39.78,39.56,39.7,1443802.0,33.5157,33.6936,33.5073,33.6258,1443802.0
2018-10-23 13:30:00,39.7,39.77,39.6,39.62,1111043.0,33.6258,33.6851,33.5411,33.5581,1111043.0
2018-10-23 14:00:00,39.62,39.9,39.61,39.87,1556366.0,33.5581,33.7952,33.5496,33.7698,1556366.0
2018-10-23 14:30:00,39.87,40.09,39.85,40.06,2635867.0,33.7698,33.9562,33.7529,33.9308,2635867.0
2018-10-23 15:00:00,40.05,40.2,40.04,40.11,3405157.0,33.9223,34.0493,33.9138,33.9731,3405157.0
2018-10-23 15:30:00,40.11,40.14,39.93,39.94,6973751.0,33.9731,33.9985,33.8206,33.8291,6973751.0
2018-10-24 09:30:00,39.69,39.8,39.62,39.64,2480569.0,33.6174,33.7105,33.5581,33.575,2480569.0
2018-10-24 10:00:00,39.63,39.66,39.48,39.52,2630358.0,33.5665,33.592,33.4395,33.4734,2630358.0
2018-10-24 10:30:00,39.51,39.57,39.41,39.44,1272437.0,33.4649,33.5157,33.3802,33.4056,1272437.0
2018-10-24 11:00:00,39.43,39.45,39.25,39.26,1811056.0,33.3971,33.4141,33.2447,33.2532,1811056.0
2018-10-24 11:30:00,39.26,39.5,39.24,39.46,1249527.0,33.2532,33.4564,33.2362,33.4226,1249527.0
2018-10-24 12:00:00,39.46,39.53,39.38,39.43,919705.0,33.4226,33.4818,33.3548,33.3971,919705.0
2018-10-24 12:30:00,39.43,39.44,39.32,39.43,888717.0,33.3971,33.4056,33.304,33.3971,888717.0
2018-10-24 13:00:00,39.43,39.43,39.23,39.29,1056675.0,33.3971,33.3971,33.2277,33.2786,1056675.0
2018-10-24 13:30:00,39.29,39.38,39.21,39.28,1041430.0,33.2786,33.3548,33.2108,33.2701,1041430.0
2018-10-24 14:00:00,39.27,39.35,39.17,39.34,1346112.0,33.2616,33.3294,33.1769,33.3209,1346112.0
2018-10-24 14:30:00,39.34,39.44,39.23,39.28,1600597.0,33.3209,33.4056,33.2277,33.2701,1600597.0
2018-10-24 15:00:00,39.27,39.27,39.05,39.07,1811387.0,33.2616,33.2616,33.0753,33.0922,1811387.0
2018-10-24 15:30:00,39.06,39.18,38.76,38.77,9285648.0,33.0838,33.1854,32.8297,32.8381,9285648.0
2018-10-25 09:30:00,39.16,39.39,39.13,39.35,2747944.0,33.1685,33.3633,33.143,33.3294,2747944.0
2018-10-25 10:00:00,39.35,39.46,39.34,39.46,1621277.0,33.3294,33.4226,33.3209,33.4226,1621277.0
2018-10-25 10:30:00,39.45,39.53,39.42,39.45,1471732.0,33.4141,33.4818,33.3887,33.4141,1471732.0
2018-10-25 11:00:00,39.45,39.64,39.38,39.64,1359117.0,33.4141,33.575,33.3548,33.575,1359117.0
2018-10-25 11:30:00,39.63,39.66,39.5,39.55,936319.0,33.5665,33.592,33.4564,33.4988,936319.0
2018-10-25 12:00:00,39.56,39.61,39.51,39.57,684541.0,33.5073,33.5496,33.4649,33.5157,684541.0
2018-10-25 12:30:00,39.56,39.69,39.55,39.69,1210362.0,33.5073,33.6174,33.4988,33.6174,1210362.0
2018-10-25 13:00:00,39.69,39.72,39.6,39.66,1038654.0,33.6174,33.6428,33.5411,33.592,1038654.0
2018-10-25 13:30:00,39.65,39.74,39.63,39.65,753251.0,33.5835,33.6597,33.5665,33.5835,753251.0
2018-10-25 14:00:00,39.66,39.85,39.63,39.83,2177036.0,33.592,33.7529,33.5665,33.7359,2177036.0
2018-10-25 14:30:00,39.82,39.87,39.76,39.79,1685132.0,33.7275,33.7698,33.6767,33.7021,1685132.0
2018-10-25 15:00:00,39.79,39.85,39.74,39.77,3101958.0,33.7021,33.7529,33.6597,33.6851,3101958.0
2018-10-25 15:30:00,39.76,39.79,39.45,39.6,6704851.0,33.6767,33.7021,33.4141,33.5411,6704851.0
2018-10-26 09:30:00,38.81,39.11,38.73,38.97,7982232.0,32.872,33.1261,32.8042,33.0075,7982232.0
2018-10-26 10:00:00,38.96,38.96,38.68,38.78,3788447.0,32.9991,32.9991,32.7619,32.8466,3788447.0
2018-10-26 10:30:00,38.78,38.79,38.62,38.65,4413852.0,32.8466,32.8551,32.7111,32.7365,4413852.0
2018-10-26 11:00:00,38.64,38.95,38.63,38.91,3496425.0,32.728,32.9906,32.7195,32.9567,3496425.0
2018-10-26 11:30:00,38.92,39.1,38.92,39.03,3706336.0,32.9652,33.1176,32.9652,33.0583,3706336.0
2018-10-26 12:00:00,39.03,39.25,39.03,39.18,2338767.0,33.0583,33.2447,33.0583,33.1854,2338767.0
2018-10-26 12:30:00,39.18,39.36,39.15,39.24,1922774.0,33.1854,33.3379,33.16,33.2362,1922774.0
2018-10-26 13:00:00,39.24,39.41,39.18,39.18,2098282.0,33.2362,33.3802,33.1854,33.1854,2098282.0
2018-10-26 13:30:00,39.18,39.25,39.04,39.2,1552670.0,33.1854,33.2447,33.0668,33.2023,1552670.0
2018-10-26 14:00:00,39.2,39.24,38.98,39.12,988173.0,33.2023,33.2362,33.016,33.1346,988173.0
2018-10-26 14:30:00,39.11,39.19,38.88,38.92,1270364.0,33.1261,33.1939,32.9313,32.9652,1270364.0
2018-10-26 15:00:00,38.92,39.1,38.83,39.05,2908478.0,32.9652,33.1176,32.8889,33.0753,2908478.0
2018-10-26 15:30:00,39.04,39.23,38.93,38.98,10270717.0,33.0668,33.2277,32.9736,33.016,10270717.0
2018-10-29 09:30:00,39.05,39.12,38.81,38.95,2234848.0,33.0753,33.1346,32.872,32.9906,2234848.0
2018-10-29 10:00:00,38.95,39.09,38.95,39.05,1477450.0,32.9906,33.1092,32.9906,33.0753,1477450.0
2018-10-29 10:30:00,39.05,39.07,38.9,38.97,1509895.0,33.0753,33.0922,32.9482,33.0075,1509895.0
2018-10-29 11:00:00,38.97,39.01,38.82,38.93,1901881.0,33.0075,33.0414,32.8805,32.9736,1901881.0
2018-10-29 11:30:00,38.93,39.05,38.87,38.89,862829.0,32.9736,33.0753,32.9228,32.9398,862829.0
2018-10-29 12:00:00,38.88,38.92,38.65,38.71,1397977.0,32.9313,32.9652,32.7365,32.7873,1397977.0
2018-10-29 12:30:00,38.71,38.82,38.65,38.72,1479909.0,32.7873,32.8805,32.7365,32.7958,1479909.0
2018-10-29 13:00:00,38.72,38.86,38.72,38.76,591454.0,32.7958,32.9144,32.7958,32.8297,591454.0
2018-10-29 13:30:00,38.76,38.9,38.75,38.8,1103903.0,32.8297,32.9482,32.8212,32.8635,1103903.0
2018-10-29 14:00:00,38.8,38.81,38.46,38.47,4895311.0,32.8635,32.872,32.5756,32.584,4895311.0
2018-10-29 14:30:00,38.47,38.48,38.26,38.3,2175373.0,32.584,32.5925,32.4062,32.44,2175373.0
2018-10-29 15:00:00,38.3,38.31,38.05,38.08,2727815.0,32.44,32.4485,32.2283,32.2537,2727815.0
2018-10-29 15:30:00,38.08,38.32,37.84,38.27,9750260.0,32.2537,32.457,32.0504,32.4146,9750260.0
2018-10-30 09:30:00,38.43,38.79,38.36,38.72,3485353.0,32.5501,32.8551,32.4909,32.7958,3485353.0
2018-10-30 10:00:00,38.73,38.75,38.61,38.62,1972765.0,32.8042,32.8212,32.7026,32.7111,1972765.0
2018-10-30 10:30:00,38.63,38.67,38.45,38.51,2712248.0,32.7195,32.7534,32.5671,32.6179,2712248.0
2018-10-30 11:00:00,38.52,38.64,38.47,38.6,1922288.0,32.6264,32.728,32.584,32.6941,1922288.0
2018-10-30 11:30:00,38.61,38.72,38.58,38.59,1630944.0,32.7026,32.7958,32.6772,32.6857,1630944.0
2018-10-30 12:00:00,38.59,38.68,38.56,38.62,1346999.0,32.6857,32.7619,32.6603,32.7111,1346999.0
2018-10-30 12:30:00,38.61,38.63,38.48,38.48,847985.0,32.7026,32.7195,32.5925,32.5925,847985.0
2018-10-30 13:00:00,38.48,38.54,38.39,38.4,1091755.0,32.5925,32.6433,32.5163,32.5247,1091755.0
2018-10-30 13:30:00,38.4,38.57,38.35,38.55,1283067.0,32.5247,32.6687,32.4824,32.6518,1283067.0
2018-10-30 14:00:00,38.55,38.58,38.4,38.48,630189.0,32.6518,32.6772,32.5247,32.5925,630189.0
2018-10-30 14:30:00,38.48,38.71,38.43,38.67,1257223.0,32.5925,32.7873,32.5501,32.7534,1257223.0
2018-10-30 15:00:00,38.66,38.78,38.58,38.74,1340256.0,32.745,32.8466,32.6772,32.8127,1340256.0
2018-10-30 15:30:00,38.73,38.85,38.67,38.81,7282243.0,32.8042,32.9059,32.7534,32.872,7282243.0
2018-10-31 09:30:00,39.18,39.32,39.11,39.29,2759197.0,33.1854,33.304,33.1261,33.2786,2759197.0
2018-10-31 10:00:00,39.28,39.31,39.18,39.23,1704677.0,33.2701,33.2955,33.1854,33.2277,1704677.0
2018-10-31 10:30:00,39.24,39.35,39.2,39.22,1615673.0,33.2362,33.3294,33.2023,33.2193,1615673.0
2018-10-31 11:00:00,39.22,39.33,39.16,39.3,1780102.0,33.2193,33.3124,33.1685,33.287,1780102.0
2018-10-31 11:30:00,39.31,39.34,39.23,39.33,1410462.0,33.2955,33.3209,33.2277,33.3124,1410462.0
2018-10-31 12:00:00,39.33,39.34,39.17,39.27,1477984.0,33.3124,33.3209,33.1769,33.2616,1477984.0
2018-10-31 12:30:00,39.27,39.38,39.24,39.35,1140790.0,33.2616,33.3548,33.2362,33.3294,1140790.0
2018-10-31 13:00:00,39.35,39.43,39.32,39.38,512182.0,33.3294,33.3971,33.304,33.3548,512182.0
2018-10-31 13:30:00,39.38,39.48,39.34,39.45,1116751.0,33.3548,33.4395,33.3209,33.4141,1116751.0
2018-10-31 14:00:00,39.45,39.54,39.42,39.53,768563.0,33.4141,33.4903,33.3887,33.4818,768563.0
2018-10-31 14:30:00,39.53,39.54,39.43,39.5,1332721.0,33.4818,33.4903,33.3971,33.4564,1332721.0
2018-10-31 15:00:00,39.5,39.56,39.43,39.47,2115296.0,33.4564,33.5073,33.3971,33.431,2115296.0
2018-10-31 15:30:00,39.46,39.47,39.25,39.27,5710253.0,33.4226,33.431,33.2447,33.2616,5710253.0
2018-11-01 09:30:00,39.98,40.12,39.83,39.94,4228249.0,33.863,33.9816,33.7359,33.8291,4228249.0
2018-11-01 10:00:00,39.93,40.3,39.87,40.29,9288986.0,33.8206,34.134,33.7698,34.1256,9288986.0
2018-11-01 10:30:00,40.28,40.61,40.27,40.55,5260429.0,34.1171,34.3966,34.1086,34.3458,5260429.0
2018-11-01 11:00:00,40.56,40.78,40.46,40.74,4960557.0,34.3543,34.5406,34.2696,34.5067,4960557.0
2018-11-01 11:30:00,40.74,40.83,40.69,40.73,3404332.0,34.5067,34.5829,34.4644,34.4982,3404332.0
2018-11-01 12:00:00,40.73,40.85,40.65,40.69,5566111.0,34.4982,34.5999,34.4305,34.4644,5566111.0
2018-11-01 12:30:00,40.69,41.01,40.68,41.0,6283572.0,34.4644,34.7354,34.4559,34.7269,6283572.0
2018-11-01 13:00:00,41.0,41.02,40.74,41.01,3502774.0,34.7269,34.7439,34.5067,34.7354,3502774.0
2018-11-01 13:30:00,41.02,41.02,40.85,40.88,1754134.0,34.7439,34.7439,34.5999,34.6253,1754134.0
2018-11-01 14:00:00,40.89,40.98,40.83,40.97,1349056.0,34.6338,34.71,34.5829,34.7015,1349056.0
2018-11-01 14:30:00,40.98,40.99,40.94,40.97,1576645.0,34.71,34.7185,34.6761,34.7015,1576645.0
2018-11-01 15:00:00,40.97,40.98,40.91,40.97,2210212.0,34.7015,34.71,34.6507,34.7015,2210212.0
2018-11-01 15:30:00,40.97,40.99,40.87,40.92,9843903.0,34.7015,34.7185,34.6168,34.6592,9843903.0
2018-11-02 09:30:00,41.65,41.82,41.43,41.58,7208390.0,35.2775,35.4215,35.0911,35.2182,7208390.0
2018-11-02 10:00:00,41.58,41.65,41.41,41.41,4387787.0,35.2182,35.2775,35.0742,35.0742,4387787.0
2018-11-02 10:30:00,41.41,41.46,41.18,41.3,3583688.0,35.0742,35.1165,34.8794,34.981,3583688.0
2018-11-02 11:00:00,41.3,41.32,41.06,41.16,1874962.0,34.981,34.998,34.7777,34.8624,1874962.0
2018-11-02 11:30:00,41.15,41.23,41.1,41.23,1559147.0,34.854,34.9217,34.8116,34.9217,1559147.0
2018-11-02 12:00:00,41.23,41.26,40.99,41.03,1981519.0,34.9217,34.9471,34.7185,34.7523,1981519.0
2018-11-02 12:30:00,41.04,41.06,40.61,40.7,4517383.0,34.7608,34.7777,34.3966,34.4728,4517383.0
2018-11-02 13:00:00,40.7,40.8,40.54,40.77,1205521.0,34.4728,34.5575,34.3373,34.5321,1205521.0
2018-11-02 13:30:00,40.77,40.94,40.72,40.81,1164198.0,34.5321,34.6761,34.4898,34.566,1164198.0
2018-11-02 14:00:00,40.81,41.16,40.63,41.12,4308816.0,34.566,34.8624,34.4135,34.8286,4308816.0
2018-11-02 14:30:00,41.13,41.23,40.93,41.1,4106856.0,34.837,34.9217,34.6676,34.8116,4106856.0
2018-11-02 15:00:00,41.1,41.27,40.99,41.16,3422661.0,34.8116,34.9556,34.7185,34.8624,3422661.0
2018-11-02 15:30:00,41.16,41.22,41.03,41.06,4094933.0,34.8624,34.9133,34.7523,34.7777,4094933.0
2018-11-05 09:30:00,40.95,41.18,40.94,41.09,2836357.0,34.6846,34.8794,34.6761,34.8032,2836357.0
2018-11-05 10:00:00,41.09,41.1,40.91,41.03,2364116.0,34.8032,34.8116,34.6507,34.7523,2364116.0
2018-11-05 10:30:00,41.03,41.18,41.02,41.16,1578845.0,34.7523,34.8794,34.7439,34.8624,1578845.0
2018-11-05 11:00:00,41.16,41.22,41.01,41.02,2297521.0,34.8624,34.9133,34.7354,34.7439,2297521.0
2018-11-05 11:30:00,41.02,41.03,40.91,40.99,785884.0,34.7439,34.7523,34.6507,34.7185,785884.0
2018-11-05 12:00:00,40.99,41.0,40.9,40.96,705422.0,34.7185,34.7269,34.6422,34.693,705422.0
2018-11-05 12:30:00,40.96,41.0,40.94,40.99,582027.0,34.693,34.7269,34.6761,34.7185,582027.0
2018-11-05 13:00:00,41.0,41.05,40.97,41.03,363090.0,34.7269,34.7693,34.7015,34.7523,363090.0
2018-11-05 13:30:00,41.02,41.14,41.02,41.11,903427.0,34.7439,34.8455,34.7439,34.8201,903427.0
2018-11-05 14:00:00,41.11,41.21,41.1,41.19,679711.0,34.8201,34.9048,34.8116,34.8879,679711.0
2018-11-05 14:30:00,41.2,41.26,41.16,41.21,898302.0,34.8963,34.9471,34.8624,34.9048,898302.0
2018-11-05 15:00:00,41.21,41.23,41.08,41.16,1307322.0,34.9048,34.9217,34.7947,34.8624,1307322.0
2018-11-05 15:30:00,41.15,41.2,41.1,41.13,2513923.0,34.854,34.8963,34.8116,34.837,2513923.0
2018-11-06 09:30:00,41.02,41.22,40.99,41.17,1512156.0,34.7439,34.9133,34.7185,34.8709,1512156.0
2018-11-06 10:00:00,41.17,41.19,41.11,41.15,1191731.0,34.8709,34.8879,34.8201,34.854,1191731.0
2018-11-06 10:30:00,41.15,41.16,41.04,41.13,557178.0,34.854,34.8624,34.7608,34.837,557178.0
2018-11-06 11:00:00,41.14,41.22,41.07,41.1,1318610.0,34.8455,34.9133,34.7862,34.8116,1318610.0
2018-11-06 11:30:00,41.09,41.11,41.06,41.09,798123.0,34.8032,34.8201,34.7777,34.8032,798123.0
2018-11-06 12:00:00,41.09,41.15,41.08,41.14,1247510.0,34.8032,34.854,34.7947,34.8455,1247510.0
2018-11-06 12:30:00,41.13,41.15,41.05,41.08,466677.0,34.837,34.854,34.7693,34.7947,466677.0
2018-11-06 13:00:00,41.08,41.09,41.02,41.03,331306.0,34.7947,34.8032,34.7439,34.7523,331306.0
2018-11-06 13:30:00,41.03,41.07,41.02,41.05,740694.0,34.7523,34.7862,34.7439,34.7693,740694.0
2018-11-06 14:00:00,41.05,41.06,40.93,40.95,583091.0,34.7693,34.7777,34.6676,34.6846,583091.0
2018-11-06 14:30:00,40.96,40.99,40.92,40.94,1671927.0,34.693,34.7185,34.6592,34.6761,1671927.0
2018-11-06 15:00:00,40.94,41.01,40.91,40.98,526578.0,34.6761,34.7354,34.6507,34.71,526578.0
2018-11-06 15:30:00,40.99,41.15,40.95,41.12,3135939.0,34.7185,34.854,34.6846,34.8286,3135939.0
2018-11-07 09:30:00,41.64,41.68,41.39,41.41,3958580.0,35.269,35.3029,35.0573,35.0742,3958580.0
2018-11-07 10:00:00,41.4,41.51,41.36,41.51,2093952.0,35.0657,35.1589,35.0318,35.1589,2093952.0
2018-11-07 10:30:00,41.51,41.65,41.51,41.59,2429540.0,35.1589,35.2775,35.1589,35.2267,2429540.0
2018-11-07 11:00:00,41.59,41.67,41.55,41.57,4411873.0,35.2267,35.2944,35.1928,35.2097,4411873.0
2018-11-07 11:30:00,41.58,41.73,41.56,41.72,1635175.0,35.2182,35.3452,35.2012,35.3368,1635175.0
2018-11-07 12:00:00,41.72,41.74,41.66,41.67,940298.0,35.3368,35.3537,35.2859,35.2944,940298.0
2018-11-07 12:30:00,41.67,41.85,41.67,41.82,1701240.0,35.2944,35.4469,35.2944,35.4215,1701240.0
2018-11-07 13:00:00,41.82,41.87,41.8,41.84,670238.0,35.4215,35.4638,35.4045,35.4384,670238.0
2018-11-07 13:30:00,41.84,41.86,41.75,41.79,630507.0,35.4384,35.4553,35.3622,35.3961,630507.0
2018-11-07 14:00:00,41.79,41.9,41.79,41.87,1274893.0,35.3961,35.4892,35.3961,35.4638,1274893.0
2018-11-07 14:30:00,41.88,41.95,41.87,41.94,1867039.0,35.4723,35.5316,35.4638,35.5231,1867039.0
2018-11-07 15:00:00,41.94,42.02,41.93,41.98,1916083.0,35.5231,35.5909,35.5146,35.557,1916083.0
2018-11-07 15:30:00,41.97,42.03,41.83,41.97,7260670.0,35.5485,35.5993,35.4299,35.5485,7260670.0
2018-11-08 09:30:00,41.38,41.58,41.31,41.47,1950722.0,35.0488,35.2182,34.9895,35.125,1950722.0
2018-11-08 10:00:00,41.46,41.46,41.29,41.33,1718376.0,35.1165,35.1165,34.9726,35.0064,1718376.0
2018-11-08 10:30:00,41.33,41.41,41.3,41.38,1111815.0,35.0064,35.0742,34.981,35.0488,1111815.0
2018-11-08 11:00:00,41.39,41.41,41.31,41.33,1127289.0,35.0573,35.0742,34.9895,35.0064,1127289.0
2018-11-08 11:30:00,41.33,41.41,41.26,41.28,1121538.0,35.0064,35.0742,34.9471,34.9641,1121538.0
2018-11-08 12:00:00,41.28,41.29,41.19,41.2,995419.0,34.9641,34.9726,34.8879,34.8963,995419.0
2018-11-08 12:30:00,41.2,41.2,41.1,41.16,1095461.0,34.8963,34.8963,34.8116,34.8624,1095461.0
2018-11-08 13:00:00,41.16,41.19,41.12,41.13,1419307.0,34.8624,34.8879,34.8286,34.837,1419307.0
2018-11-08 13:30:00,41.12,41.16,41.06,41.15,1431496.0,34.8286,34.8624,34.7777,34.854,1431496.0
2018-11-08 14:00:00,41.16,41.25,40.96,40.97,1868236.0,34.8624,34.9387,34.693,34.7015,1868236.0
2018-11-08 14:30:00,40.97,40.98,40.75,40.82,4552451.0,34.7015,34.71,34.5152,34.5745,4552451.0
2018-11-08 15:00:00,40.83,40.99,40.78,40.91,2183286.0,34.5829,34.7185,34.5406,34.6507,2183286.0
2018-11-08 15:30:00,40.91,41.05,40.87,41.01,8557120.0,34.6507,34.7693,34.6168,34.7354,8557120.0
2018-11-09 09:30:00,40.01,40.08,39.86,39.98,4938212.0,33.8884,33.9477,33.7614,33.863,4938212.0
2018-11-09 10:00:00,39.98,40.06,39.84,39.95,2058544.0,33.863,33.9308,33.7444,33.8376,2058544.0
2018-11-09 10:30:00,39.95,40.03,39.93,39.96,2573263.0,33.8376,33.9053,33.8206,33.8461,2573263.0
2018-11-09 11:00:00,39.97,40.02,39.85,39.97,2674875.0,33.8545,33.8969,33.7529,33.8545,2674875.0
2018-11-09 11:30:00,39.97,40.03,39.85,39.85,2432894.0,33.8545,33.9053,33.7529,33.7529,2432894.0
2018-11-09 12:00:00,39.86,39.88,39.74,39.75,2147707.0,33.7614,33.7783,33.6597,33.6682,2147707.0
2018-11-09 12:30:00,39.75,39.85,39.73,39.77,1552348.0,33.6682,33.7529,33.6512,33.6851,1552348.0
2018-11-09 13:00:00,39.77,39.79,39.63,39.65,1795595.0,33.6851,33.7021,33.5665,33.5835,1795595.0
2018-11-09 13:30:00,39.65,39.71,39.61,39.65,1416331.0,33.5835,33.6343,33.5496,33.5835,1416331.0
2018-11-09 14:00:00,39.65,39.72,39.58,39.64,1730952.0,33.5835,33.6428,33.5242,33.575,1730952.0
2018-11-09 14:30:00,39.64,39.87,39.62,39.82,2242736.0,33.575,33.7698,33.5581,33.7275,2242736.0
2018-11-09 15:00:00,39.82,39.94,39.78,39.91,1636849.0,33.7275,33.8291,33.6936,33.8037,1636849.0
2018-11-09 15:30:00,39.91,40.09,39.9,39.94,7999467.0,33.8037,33.9562,33.7952,33.8291,7999467.0
2018-11-12 09:30:00,39.9,39.96,39.77,39.79,2037954.0,33.7952,33.8461,33.6851,33.7021,2037954.0
2018-11-12 10:00:00,39.78,39.8,39.66,39.76,1491952.0,33.6936,33.7105,33.592,33.6767,1491952.0
2018-11-12 10:30:00,39.75,39.75,39.56,39.58,1816608.0,33.6682,33.6682,33.5073,33.5242,1816608.0
2018-11-12 11:00:00,39.58,39.62,39.45,39.45,1276059.0,33.5242,33.5581,33.4141,33.4141,1276059.0
2018-11-12 11:30:00,39.45,39.61,39.44,39.59,1453738.0,33.4141,33.5496,33.4056,33.5327,1453738.0
2018-11-12 12:00:00,39.6,39.73,39.6,39.7,999077.0,33.5411,33.6512,33.5411,33.6258,999077.0
2018-11-12 12:30:00,39.7,39.72,39.62,39.67,537967.0,33.6258,33.6428,33.5581,33.6004,537967.0
2018-11-12 13:00:00,39.66,39.69,39.56,39.66,1011524.0,33.592,33.6174,33.5073,33.592,1011524.0
2018-11-12 13:30:00,39.65,39.73,39.58,39.7,578140.0,33.5835,33.6512,33.5242,33.6258,578140.0
2018-11-12 14:00:00,39.7,39.82,39.68,39.72,731054.0,33.6258,33.7275,33.6089,33.6428,731054.0
2018-11-12 14:30:00,39.72,39.78,39.63,39.65,923089.0,33.6428,33.6936,33.5665,33.5835,923089.0
2018-11-12 15:00:00,39.64,39.72,39.58,39.65,1054022.0,33.575,33.6428,33.5242,33.5835,1054022.0
2018-11-12 15:30:00,39.65,39.69,39.5,39.55,4217657.0,33.5835,33.6174,33.4564,33.4988,4217657.0
2018-11-13 09:30:00,40.26,40.42,40.22,40.25,3080965.0,34.1002,34.2357,34.0663,34.0917,3080965.0
2018-11-13 10:00:00,40.25,40.3,40.08,40.09,2680399.0,34.0917,34.134,33.9477,33.9562,2680399.0
2018-11-13 10:30:00,40.09,40.59,40.06,40.56,7464540.0,33.9562,34.3797,33.9308,34.3543,7464540.0
2018-11-13 11:00:00,40.56,40.84,40.55,40.76,5424420.0,34.3543,34.5914,34.3458,34.5237,5424420.0
2018-11-13 11:30:00,40.76,40.82,40.68,40.77,2247840.0,34.5237,34.5745,34.4559,34.5321,2247840.0
2018-11-13 12:00:00,40.77,40.83,40.64,40.77,2255714.0,34.5321,34.5829,34.422,34.5321,2255714.0
2018-11-13 12:30:00,40.77,40.77,40.54,40.61,1471833.0,34.5321,34.5321,34.3373,34.3966,1471833.0
2018-11-13 13:00:00,40.61,40.71,40.54,40.58,1461216.0,34.3966,34.4813,34.3373,34.3712,1461216.0
2018-11-13 13:30:00,40.58,40.71,40.56,40.61,1298282.0,34.3712,34.4813,34.3543,34.3966,1298282.0
2018-11-13 14:00:00,40.61,40.62,40.42,40.48,1504575.0,34.3966,34.4051,34.2357,34.2865,1504575.0
2018-11-13 14:30:00,40.49,40.56,40.37,40.41,1821605.0,34.295,34.3543,34.1933,34.2272,1821605.0
2018-11-13 15:00:00,40.41,40.52,40.29,40.32,2402284.0,34.2272,34.3204,34.1256,34.151,2402284.0
2018-11-13 15:30:00,40.31,40.39,40.21,40.36,8867558.0,34.1425,34.2103,34.0578,34.1849,8867558.0
2018-11-14 09:30:00,40.75,40.87,40.7,40.78,5527581.0,34.5152,34.6168,34.4728,34.5406,5527581.0
2018-11-14 10:00:00,40.78,40.81,40.5,40.59,4239842.0,34.5406,34.566,34.3034,34.3797,4239842.0
2018-11-14 10:30:00,40.59,40.69,40.45,40.52,2687573.0,34.3797,34.4644,34.2611,34.3204,2687573.0
2018-11-14 11:00:00,40.52,40.56,40.4,40.52,3261897.0,34.3204,34.3543,34.2187,34.3204,3261897.0
2018-11-14 11:30:00,40.52,40.56,40.36,40.52,1473470.0,34.3204,34.3543,34.1849,34.3204,1473470.0
2018-11-14 12:00:00,40.52,40.58,40.41,40.57,1320206.0,34.3204,34.3712,34.2272,34.3627,1320206.0
2018-11-14 12:30:00,40.57,40.57,40.38,40.41,1790698.0,34.3627,34.3627,34.2018,34.2272,1790698.0
2018-11-14 13:00:00,40.4,40.53,40.36,40.44,1371635.0,34.2187,34.3288,34.1849,34.2526,1371635.0
2018-11-14 13:30:00,40.44,40.48,40.23,40.34,1988143.0,34.2526,34.2865,34.0747,34.1679,1988143.0
2018-11-14 14:00:00,40.34,40.49,40.16,40.36,1953445.0,34.1679,34.295,34.0155,34.1849,1953445.0
2018-11-14 14:30:00,40.36,40.67,40.33,40.66,2027165.0,34.1849,34.4474,34.1594,34.439,2027165.0
2018-11-14 15:00:00,40.66,40.8,40.62,40.7,1653840.0,34.439,34.5575,34.4051,34.4728,1653840.0
2018-11-14 15:30:00,40.69,40.71,40.48,40.56,4662199.0,34.4644,34.4813,34.2865,34.3543,4662199.0
2018-11-15 09:30:00,40.62,40.87,40.51,40.79,4217728.0,34.4051,34.6168,34.3119,34.5491,4217728.0
2018-11-15 10:00:00,40.78,40.87,40.69,40.74,4594617.0,34.5406,34.6168,34.4644,34.5067,4594617.0
2018-11-15 10:30:00,40.72,40.72,40.52,40.63,1919305.0,34.4898,34.4898,34.3204,34.4135,1919305.0
2018-11-15 11:00:00,40.63,40.96,40.59,40.94,2446418.0,34.4135,34.693,34.3797,34.6761,2446418.0
2018-11-15 11:30:00,40.94,41.12,40.92,41.09,2475996.0,34.6761,34.8286,34.6592,34.8032,2475996.0
2018-11-15 12:00:00,41.09,41.14,40.98,41.12,2579158.0,34.8032,34.8455,34.71,34.8286,2579158.0
2018-11-15 12:30:00,41.12,41.13,40.94,40.98,1136894.0,34.8286,34.837,34.6761,34.71,1136894.0
2018-11-15 13:00:00,40.99,41.48,40.89,41.47,4505428.0,34.7185,35.1335,34.6338,35.125,4505428.0
2018-11-15 13:30:00,41.47,41.7,41.28,41.46,6494829.0,35.125,35.3198,34.9641,35.1165,6494829.0
2018-11-15 14:00:00,41.47,41.6,41.38,41.59,2297862.0,35.125,35.2351,35.0488,35.2267,2297862.0
2018-11-15 14:30:00,41.59,41.68,41.48,41.5,2968758.0,35.2267,35.3029,35.1335,35.1504,2968758.0
2018-11-15 15:00:00,41.5,41.51,41.07,41.14,9555203.0,35.1504,35.1589,34.7862,34.8455,9555203.0
2018-11-15 15:30:00,41.14,41.36,41.12,41.33,6775308.0,34.8455,35.0318,34.8286,35.0064,6775308.0
2018-11-16 09:30:00,41.04,41.18,40.93,41.18,4291148.0,34.7608,34.8794,34.6676,34.8794,4291148.0
2018-11-16 10:00:00,41.18,41.31,41.15,41.27,2428450.0,34.8794,34.9895,34.854,34.9556,2428450.0
2018-11-16 10:30:00,41.28,41.34,41.14,41.15,2553459.0,34.9641,35.0149,34.8455,34.854,2553459.0
2018-11-16 11:00:00,41.15,41.22,41.1,41.15,1211281.0,34.854,34.9133,34.8116,34.854,1211281.0
2018-11-16 11:30:00,41.16,41.18,41.05,41.12,1432406.0,34.8624,34.8794,34.7693,34.8286,1432406.0
2018-11-16 12:00:00,41.13,41.21,41.07,41.11,1054736.0,34.837,34.9048,34.7862,34.8201,1054736.0
2018-11-16 12:30:00,41.11,41.82,41.0,41.65,11596922.0,34.8201,35.4215,34.7269,35.2775,11596922.0
2018-11-16 13:00:00,41.65,41.73,41.39,41.45,4658387.0,35.2775,35.3452,35.0573,35.1081,4658387.0
2018-11-16 13:30:00,41.45,41.5,41.34,41.41,1840482.0,35.1081,35.1504,35.0149,35.0742,1840482.0
2018-11-16 14:00:00,41.4,41.59,41.4,41.57,953410.0,35.0657,35.2267,35.0657,35.2097,953410.0
2018-11-16 14:30:00,41.58,41.62,41.54,41.59,1174761.0,35.2182,35.2521,35.1843,35.2267,1174761.0
2018-11-16 15:00:00,41.59,41.68,41.55,41.64,1209380.0,35.2267,35.3029,35.1928,35.269,1209380.0
2018-11-16 15:30:00,41.64,41.69,41.5,41.53,6271007.0,35.269,35.3114,35.1504,35.1758,6271007.0
2018-11-19 09:30:00,41.16,41.26,41.0,41.04,5205057.0,34.8624,34.9471,34.7269,34.7608,5205057.0
2018-11-19 10:00:00,41.04,41.05,40.85,40.92,2550095.0,34.7608,34.7693,34.5999,34.6592,2550095.0
2018-11-19 10:30:00,40.92,41.06,40.84,41.01,2315575.0,34.6592,34.7777,34.5914,34.7354,2315575.0
2018-11-19 11:00:00,41.01,41.05,40.84,40.89,1548116.0,34.7354,34.7693,34.5914,34.6338,1548116.0
2018-11-19 11:30:00,40.88,40.9,40.62,40.7,1891336.0,34.6253,34.6422,34.4051,34.4728,1891336.0
2018-11-19 12:00:00,40.7,40.73,40.57,40.68,1309690.0,34.4728,34.4982,34.3627,34.4559,1309690.0
2018-11-19 12:30:00,40.68,40.84,40.6,40.78,1232979.0,34.4559,34.5914,34.3881,34.5406,1232979.0
2018-11-19 13:00:00,40.79,40.81,40.68,40.76,770128.0,34.5491,34.566,34.4559,34.5237,770128.0
2018-11-19 13:30:00,40.76,40.85,40.67,40.73,776127.0,34.5237,34.5999,34.4474,34.4982,776127.0
2018-11-19 14:00:00,40.73,40.73,40.57,40.68,1622105.0,34.4982,34.4982,34.3627,34.4559,1622105.0
2018-11-19 14:30:00,40.68,40.83,40.61,40.8,908832.0,34.4559,34.5829,34.3966,34.5575,908832.0
2018-11-19 15:00:00,40.8,40.93,40.74,40.83,1631793.0,34.5575,34.6676,34.5067,34.5829,1631793.0
2018-11-19 15:30:00,40.83,40.89,40.75,40.79,5818955.0,34.5829,34.6338,34.5152,34.5491,5818955.0
2018-11-20 09:30:00,40.25,40.38,40.15,40.24,4316003.0,34.0917,34.2018,34.007,34.0832,4316003.0
2018-11-20 10:00:00,40.23,40.27,40.03,40.21,2576985.0,34.0747,34.1086,33.9053,34.0578,2576985.0
2018-11-20 10:30:00,40.21,40.47,40.17,40.44,2881147.0,34.0578,34.278,34.0239,34.2526,2881147.0
2018-11-20 11:00:00,40.44,40.49,40.26,40.27,1641602.0,34.2526,34.295,34.1002,34.1086,1641602.0
2018-11-20 11:30:00,40.27,40.48,40.25,40.41,1392107.0,34.1086,34.2865,34.0917,34.2272,1392107.0
2018-11-20 12:00:00,40.42,40.52,40.31,40.41,966286.0,34.2357,34.3204,34.1425,34.2272,966286.0
2018-11-20 12:30:00,40.41,40.45,40.26,40.27,1020342.0,34.2272,34.2611,34.1002,34.1086,1020342.0
2018-11-20 13:00:00,40.27,40.3,40.12,40.17,728694.0,34.1086,34.134,33.9816,34.0239,728694.0
2018-11-20 13:30:00,40.17,40.22,40.08,40.08,675785.0,34.0239,34.0663,33.9477,33.9477,675785.0
2018-11-20 14:00:00,40.08,40.15,39.98,40.03,863181.0,33.9477,34.007,33.863,33.9053,863181.0
2018-11-20 14:30:00,40.04,40.19,40.01,40.04,1132928.0,33.9138,34.0409,33.8884,33.9138,1132928.0
2018-11-20 15:00:00,40.05,40.2,39.95,40.16,2735414.0,33.9223,34.0493,33.8376,34.0155,2735414.0
2018-11-20 15:30:00,40.16,40.29,40.11,40.17,6322732.0,34.0155,34.1256,33.9731,34.0239,6322732.0
2018-11-21 09:30:00,41.04,41.21,40.95,41.09,3548978.0,34.7608,34.9048,34.6846,34.8032,3548978.0
2018-11-21 10:00:00,41.09,41.18,41.06,41.13,3021536.0,34.8032,34.8794,34.7777,34.837,3021536.0
2018-11-21 10:30:00,41.13,41.17,41.01,41.07,2348002.0,34.837,34.8709,34.7354,34.7862,2348002.0
2018-11-21 11:00:00,41.06,41.24,41.02,41.2,1538456.0,34.7777,34.9302,34.7439,34.8963,1538456.0
2018-11-21 11:30:00,41.2,41.25,41.11,41.14,1732518.0,34.8963,34.9387,34.8201,34.8455,1732518.0
2018-11-21 12:00:00,41.14,41.17,40.95,41.01,938919.0,34.8455,34.8709,34.6846,34.7354,938919.0
2018-11-21 12:30:00,41.01,41.07,40.97,41.05,428126.0,34.7354,34.7862,34.7015,34.7693,428126.0
2018-11-21 13:00:00,41.05,41.07,40.95,41.0,635147.0,34.7693,34.7862,34.6846,34.7269,635147.0
2018-11-21 13:30:00,41.01,41.04,40.96,41.02,586726.0,34.7354,34.7608,34.693,34.7439,586726.0
2018-11-21 14:00:00,41.02,41.02,40.87,40.91,1345745.0,34.7439,34.7439,34.6168,34.6507,1345745.0
2018-11-21 14:30:00,40.91,40.92,40.84,40.89,1189173.0,34.6507,34.6592,34.5914,34.6338,1189173.0
2018-11-21 15:00:00,40.89,41.07,40.88,41.06,2425714.0,34.6338,34.7862,34.6253,34.7777,2425714.0
2018-11-21 15:30:00,41.05,41.06,40.77,40.89,6917570.0,34.7693,34.7777,34.5321,34.6338,6917570.0
2018-11-23 09:30:00,40.21,40.47,40.21,40.46,4074977.0,34.0578,34.278,34.0578,34.2696,4074977.0
2018-11-23 10:00:00,40.46,40.54,40.4,40.42,2778386.0,34.2696,34.3373,34.2187,34.2357,2778386.0
2018-11-23 10:30:00,40.42,40.54,40.41,40.5,1771102.0,34.2357,34.3373,34.2272,34.3034,1771102.0
2018-11-23 11:00:00,40.51,40.58,40.48,40.52,1334346.0,34.3119,34.3712,34.2865,34.3204,1334346.0
2018-11-23 11:30:00,40.51,40.54,40.39,40.41,2165452.0,34.3119,34.3373,34.2103,34.2272,2165452.0
2018-11-23 12:00:00,40.4,40.45,40.39,40.4,1419215.0,34.2187,34.2611,34.2103,34.2187,1419215.0
2018-11-23 12:30:00,40.4,40.52,40.31,40.33,3950720.0,34.2187,34.3204,34.1425,34.1594,3950720.0
2018-11-26 09:30:00,41.04,41.24,41.03,41.23,3469586.0,34.7608,34.9302,34.7523,34.9217,3469586.0
2018-11-26 10:00:00,41.23,41.23,41.03,41.08,2614541.0,34.9217,34.9217,34.7523,34.7947,2614541.0
2018-11-26 10:30:00,41.08,41.21,41.05,41.18,2124097.0,34.7947,34.9048,34.7693,34.8794,2124097.0
2018-11-26 11:00:00,41.19,41.19,41.07,41.08,1769727.0,34.8879,34.8879,34.7862,34.7947,1769727.0
2018-11-26 11:30:00,41.08,41.11,41.0,41.09,1564156.0,34.7947,34.8201,34.7269,34.8032,1564156.0
2018-11-26 12:00:00,41.09,41.15,41.02,41.04,800590.0,34.8032,34.854,34.7439,34.7608,800590.0
2018-11-26 12:30:00,41.03,41.05,40.94,40.99,767797.0,34.7523,34.7693,34.6761,34.7185,767797.0
2018-11-26 13:00:00,40.98,41.02,40.94,40.98,763144.0,34.71,34.7439,34.6761,34.71,763144.0
2018-11-26 13:30:00,40.98,41.08,40.96,41.06,896197.0,34.71,34.7947,34.693,34.7777,896197.0
2018-11-26 14:00:00,41.06,41.15,41.03,41.13,652691.0,34.7777,34.854,34.7523,34.837,652691.0
2018-11-26 14:30:00,41.13,41.19,41.09,41.16,1229420.0,34.837,34.8879,34.8032,34.8624,1229420.0
2018-11-26 15:00:00,41.16,41.25,41.07,41.08,1912068.0,34.8624,34.9387,34.7862,34.7947,1912068.0
2018-11-26 15:30:00,41.08,41.16,41.02,41.15,6218328.0,34.7947,34.8624,34.7439,34.854,6218328.0
2018-11-27 09:30:00,40.8,40.91,40.68,40.84,2496172.0,34.5575,34.6507,34.4559,34.5914,2496172.0
2018-11-27 10:00:00,40.84,41.02,40.82,40.95,1887703.0,34.5914,34.7439,34.5745,34.6846,1887703.0
2018-11-27 10:30:00,40.94,41.06,40.9,41.01,1278916.0,34.6761,34.7777,34.6422,34.7354,1278916.0
2018-11-27 11:00:00,41.0,41.09,40.97,41.05,1584424.0,34.7269,34.8032,34.7015,34.7693,1584424.0
2018-11-27 11:30:00,41.05,41.08,40.97,41.07,921256.0,34.7693,34.7947,34.7015,34.7862,921256.0
2018-11-27 12:00:00,41.07,41.11,40.91,40.93,973587.0,34.7862,34.8201,34.6507,34.6676,973587.0
2018-11-27 12:30:00,40.93,41.06,40.92,40.95,946262.0,34.6676,34.7777,34.6592,34.6846,946262.0
2018-11-27 13:00:00,40.95,41.17,40.81,40.96,3230622.0,34.6846,34.8709,34.566,34.693,3230622.0
2018-11-27 13:30:00,40.97,41.1,40.95,41.08,1639525.0,34.7015,34.8116,34.6846,34.7947,1639525.0
2018-11-27 14:00:00,41.09,41.18,41.07,41.15,798065.0,34.8032,34.8794,34.7862,34.854,798065.0
2018-11-27 14:30:00,41.16,41.22,41.12,41.18,1133377.0,34.8624,34.9133,34.8286,34.8794,1133377.0
2018-11-27 15:00:00,41.17,41.19,41.08,41.09,1942747.0,34.8709,34.8879,34.7947,34.8032,1942747.0
2018-11-27 15:30:00,41.1,41.21,41.06,41.19,2306394.0,34.8116,34.9048,34.7777,34.8879,2306394.0
2018-11-28 09:30:00,41.48,41.54,41.32,41.35,2942630.0,35.1335,35.1843,34.998,35.0234,2942630.0
2018-11-28 10:00:00,41.35,41.42,41.31,41.32,5584532.0,35.0234,35.0827,34.9895,34.998,5584532.0
2018-11-28 10:30:00,41.32,41.42,41.29,41.39,1246160.0,34.998,35.0827,34.9726,35.0573,1246160.0
2018-11-28 11:00:00,41.39,41.47,41.38,41.46,1232099.0,35.0573,35.125,35.0488,35.1165,1232099.0
2018-11-28 11:30:00,41.46,41.49,41.39,41.43,1969943.0,35.1165,35.142,35.0573,35.0911,1969943.0
2018-11-28 12:00:00,41.43,42.02,41.42,41.97,10124238.0,35.0911,35.5909,35.0827,35.5485,10124238.0
2018-11-28 12:30:00,41.97,42.05,41.84,41.9,3376001.0,35.5485,35.6163,35.4384,35.4892,3376001.0
2018-11-28 13:00:00,41.91,42.06,41.82,42.0,2159041.0,35.4977,35.6247,35.4215,35.5739,2159041.0
2018-11-28 13:30:00,42.01,42.17,41.99,42.14,1644658.0,35.5824,35.7179,35.5655,35.6925,1644658.0
2018-11-28 14:00:00,42.14,42.18,42.06,42.08,1705794.0,35.6925,35.7264,35.6247,35.6417,1705794.0
2018-11-28 14:30:00,42.08,42.15,42.01,42.02,1767755.0,35.6417,35.701,35.5824,35.5909,1767755.0
2018-11-28 15:00:00,42.02,42.08,41.94,42.07,1668309.0,35.5909,35.6417,35.5231,35.6332,1668309.0
2018-11-28 15:30:00,42.08,42.2,42.03,42.13,9576835.0,35.6417,35.7433,35.5993,35.684,9576835.0
2018-11-29 09:30:00,41.55,41.69,41.46,41.5,6100358.0,35.1928,35.3114,35.1165,35.1504,6100358.0
2018-11-29 10:00:00,41.49,41.53,41.3,41.32,4263388.0,35.142,35.1758,34.981,34.998,4263388.0
2018-11-29 10:30:00,41.32,41.78,41.25,41.37,7980503.0,34.998,35.3876,34.9387,35.0403,7980503.0
2018-11-29 11:00:00,41.37,41.68,41.32,41.58,6345450.0,35.0403,35.3029,34.998,35.2182,6345450.0
2018-11-29 11:30:00,41.58,41.67,41.49,41.52,3115174.0,35.2182,35.2944,35.142,35.1674,3115174.0
2018-11-29 12:00:00,41.53,41.54,41.4,41.48,1703623.0,35.1758,35.1843,35.0657,35.1335,1703623.0
2018-11-29 12:30:00,41.49,41.59,41.46,41.57,1111629.0,35.142,35.2267,35.1165,35.2097,1111629.0
2018-11-29 13:00:00,41.57,41.57,41.43,41.53,886382.0,35.2097,35.2097,35.0911,35.1758,886382.0
2018-11-29 13:30:00,41.52,41.64,41.52,41.58,1282298.0,35.1674,35.269,35.1674,35.2182,1282298.0
2018-11-29 14:00:00,41.58,41.7,41.56,41.63,1531104.0,35.2182,35.3198,35.2012,35.2605,1531104.0
2018-11-29 14:30:00,41.63,41.7,41.6,41.69,909128.0,35.2605,35.3198,35.2351,35.3114,909128.0
2018-11-29 15:00:00,41.69,41.7,41.59,41.61,1025623.0,35.3114,35.3198,35.2267,35.2436,1025623.0
2018-11-29 15:30:00,41.61,41.63,41.4,41.42,5346391.0,35.2436,35.2605,35.0657,35.0827,5346391.0
2018-11-30 09:30:00,41.62,41.64,41.42,41.55,3159561.0,35.2521,35.269,35.0827,35.1928,3159561.0
2018-11-30 10:00:00,41.55,41.67,41.5,41.54,2957327.0,35.1928,35.2944,35.1504,35.1843,2957327.0
2018-11-30 10:30:00,41.55,41.7,41.54,41.65,3413426.0,35.1928,35.3198,35.1843,35.2775,3413426.0
2018-11-30 11:00:00,41.64,41.67,41.6,41.62,1770964.0,35.269,35.2944,35.2351,35.2521,1770964.0
2018-11-30 11:30:00,41.61,41.81,41.57,41.76,2143287.0,35.2436,35.413,35.2097,35.3706,2143287.0
2018-11-30 12:00:00,41.76,41.89,41.73,41.77,2161934.0,35.3706,35.4808,35.3452,35.3791,2161934.0
2018-11-30 12:30:00,41.77,41.79,41.65,41.66,1340723.0,35.3791,35.3961,35.2775,35.2859,1340723.0
2018-11-30 13:00:00,41.66,41.71,41.6,41.7,1240038.0,35.2859,35.3283,35.2351,35.3198,1240038.0
2018-11-30 13:30:00,41.7,41.9,41.65,41.88,2694899.0,35.3198,35.4892,35.2775,35.4723,2694899.0
2018-11-30 14:00:00,41.89,41.92,41.83,41.87,1416202.0,35.4808,35.5062,35.4299,35.4638,1416202.0
2018-11-30 14:30:00,41.87,41.9,41.81,41.85,1409285.0,35.4638,35.4892,35.413,35.4469,1409285.0
2018-11-30 15:00:00,41.85,42.03,41.84,41.98,2825817.0,35.4469,35.5993,35.4384,35.557,2825817.0
2018-11-30 15:30:00,41.98,42.11,41.84,42.02,10819926.0,35.557,35.6671,35.4384,35.5909,10819926.0
2018-12-03 09:30:00,43.03,43.06,42.65,42.7,8489810.0,36.4463,36.4717,36.1245,36.1668,8489810.0
2018-12-03 10:00:00,42.7,42.82,42.63,42.79,5790939.0,36.1668,36.2685,36.1075,36.2431,5790939.0
2018-12-03 10:30:00,42.79,42.81,42.6,42.63,3347625.0,36.2431,36.26,36.0821,36.1075,3347625.0
2018-12-03 11:00:00,42.63,42.68,42.57,42.65,3623081.0,36.1075,36.1499,36.0567,36.1245,3623081.0
2018-12-03 11:30:00,42.65,42.66,42.44,42.52,1867088.0,36.1245,36.1329,35.9466,36.0144,1867088.0
2018-12-03 12:00:00,42.51,42.71,42.51,42.68,1901307.0,36.0059,36.1753,36.0059,36.1499,1901307.0
2018-12-03 12:30:00,42.68,42.72,42.6,42.63,2427129.0,36.1499,36.1838,36.0821,36.1075,2427129.0
2018-12-03 13:00:00,42.63,42.82,42.62,42.82,3161272.0,36.1075,36.2685,36.0991,36.2685,3161272.0
2018-12-03 13:30:00,42.81,42.82,42.68,42.74,1186327.0,36.26,36.2685,36.1499,36.2007,1186327.0
2018-12-03 14:00:00,42.74,42.79,42.63,42.77,1926456.0,36.2007,36.2431,36.1075,36.2261,1926456.0
2018-12-03 14:30:00,42.77,42.81,42.72,42.76,1207839.0,36.2261,36.26,36.1838,36.2176,1207839.0
2018-12-03 15:00:00,42.76,42.84,42.72,42.77,1806081.0,36.2176,36.2854,36.1838,36.2261,1806081.0
2018-12-03 15:30:00,42.77,42.84,42.66,42.7,9178473.0,36.2261,36.2854,36.1329,36.1668,9178473.0
2018-12-04 09:30:00,42.78,42.84,42.63,42.67,5155498.0,36.2346,36.2854,36.1075,36.1414,5155498.0
2018-12-04 10:00:00,42.67,42.71,42.59,42.68,2183496.0,36.1414,36.1753,36.0737,36.1499,2183496.0
2018-12-04 10:30:00,42.68,42.71,42.6,42.61,2154518.0,36.1499,36.1753,36.0821,36.0906,2154518.0
2018-12-04 11:00:00,42.61,42.68,42.56,42.59,2158707.0,36.0906,36.1499,36.0482,36.0737,2158707.0
2018-12-04 11:30:00,42.6,42.66,42.52,42.52,3574349.0,36.0821,36.1329,36.0144,36.0144,3574349.0
2018-12-04 12:00:00,42.52,42.53,42.03,42.04,4093186.0,36.0144,36.0228,35.5993,35.6078,4093186.0
2018-12-04 12:30:00,42.04,42.27,41.91,42.12,4743174.0,35.6078,35.8026,35.4977,35.6756,4743174.0
2018-12-04 13:00:00,42.11,42.24,41.93,42.0,2762463.0,35.6671,35.7772,35.5146,35.5739,2762463.0
2018-12-04 13:30:00,41.99,42.13,41.83,42.08,2397922.0,35.5655,35.684,35.4299,35.6417,2397922.0
2018-12-04 14:00:00,42.08,42.16,41.95,41.96,1644134.0,35.6417,35.7094,35.5316,35.54,1644134.0
2018-12-04 14:30:00,41.96,42.21,41.96,42.07,2129354.0,35.54,35.7518,35.54,35.6332,2129354.0
2018-12-04 15:00:00,42.07,42.12,41.99,42.03,2066637.0,35.6332,35.6756,35.5655,35.5993,2066637.0
2018-12-04 15:30:00,42.02,42.09,41.94,42.02,9063158.0,35.5909,35.6502,35.5231,35.5909,9063158.0
2018-12-06 09:30:00,40.83,41.0,40.73,40.85,6684594.0,34.5829,34.7269,34.4982,34.5999,6684594.0
2018-12-06 10:00:00,40.86,41.02,40.83,40.97,6374387.0,34.6083,34.7439,34.5829,34.7015,6374387.0
2018-12-06 10:30:00,40.98,41.01,40.8,40.84,3206431.0,34.71,34.7354,34.5575,34.5914,3206431.0
2018-12-06 11:00:00,40.83,40.88,40.59,40.6,4087791.0,34.5829,34.6253,34.3797,34.3881,4087791.0
2018-12-06 11:30:00,40.6,40.91,40.59,40.86,4782764.0,34.3881,34.6507,34.3797,34.6083,4782764.0
2018-12-06 12:00:00,40.86,41.17,40.82,41.16,2612720.0,34.6083,34.8709,34.5745,34.8624,2612720.0
2018-12-06 12:30:00,41.16,41.2,41.06,41.12,2334987.0,34.8624,34.8963,34.7777,34.8286,2334987.0
2018-12-06 13:00:00,41.12,41.13,40.95,40.95,1741866.0,34.8286,34.837,34.6846,34.6846,1741866.0
2018-12-06 13:30:00,40.95,41.2,40.89,41.19,1424090.0,34.6846,34.8963,34.6338,34.8879,1424090.0
2018-12-06 14:00:00,41.18,41.26,40.91,41.07,2084453.0,34.8794,34.9471,34.6507,34.7862,2084453.0
2018-12-06 14:30:00,41.06,41.1,40.87,41.08,1756050.0,34.7777,34.8116,34.6168,34.7947,1756050.0
2018-12-06 15:00:00,41.09,41.18,41.03,41.16,2408038.0,34.8032,34.8794,34.7523,34.8624,2408038.0
2018-12-06 15:30:00,41.16,41.44,41.14,41.43,11429612.0,34.8624,35.0996,34.8455,35.0911,11429612.0
2018-12-07 09:30:00,41.23,41.49,41.19,41.37,3153633.0,34.9217,35.142,34.8879,35.0403,3153633.0
2018-12-07 10:00:00,41.38,41.41,41.11,41.2,2694635.0,35.0488,35.0742,34.8201,34.8963,2694635.0
2018-12-07 10:30:00,41.2,41.22,41.04,41.16,2034682.0,34.8963,34.9133,34.7608,34.8624,2034682.0
2018-12-07 11:00:00,41.16,41.21,40.87,40.96,4009595.0,34.8624,34.9048,34.6168,34.693,4009595.0
2018-12-07 11:30:00,40.96,41.09,40.89,40.9,2348931.0,34.693,34.8032,34.6338,34.6422,2348931.0
2018-12-07 12:00:00,40.9,41.03,40.88,40.97,1996477.0,34.6422,34.7523,34.6253,34.7015,1996477.0
2018-12-07 12:30:00,40.97,41.07,40.8,41.02,2084400.0,34.7015,34.7862,34.5575,34.7439,2084400.0
2018-12-07 13:00:00,41.02,41.1,40.84,40.91,1626359.0,34.7439,34.8116,34.5914,34.6507,1626359.0
2018-12-07 13:30:00,40.9,40.91,40.63,40.64,1950782.0,34.6422,34.6507,34.4135,34.422,1950782.0
2018-12-07 14:00:00,40.64,40.78,40.55,40.72,3000185.0,34.422,34.5406,34.3458,34.4898,3000185.0
2018-12-07 14:30:00,40.72,40.74,40.43,40.45,3157243.0,34.4898,34.5067,34.2441,34.2611,3157243.0
2018-12-07 15:00:00,40.45,40.57,40.42,40.53,3453507.0,34.2611,34.3627,34.2357,34.3288,3453507.0
2018-12-07 15:30:00,40.53,40.71,40.49,40.58,11756892.0,34.3288,34.4813,34.295,34.3712,11756892.0
2018-12-10 09:30:00,40.37,40.45,40.14,40.21,3923198.0,34.1933,34.2611,33.9985,34.0578,3923198.0
2018-12-10 10:00:00,40.21,40.38,40.18,40.25,2818257.0,34.0578,34.2018,34.0324,34.0917,2818257.0
2018-12-10 10:30:00,40.25,40.3,40.02,40.04,2197661.0,34.0917,34.134,33.8969,33.9138,2197661.0
2018-12-10 11:00:00,40.05,40.05,39.8,39.88,5351537.0,33.9223,33.9223,33.7105,33.7783,5351537.0
2018-12-10 11:30:00,39.88,40.08,39.83,40.0,4455333.0,33.7783,33.9477,33.7359,33.8799,4455333.0
2018-12-10 12:00:00,40.0,40.09,39.94,40.01,1675893.0,33.8799,33.9562,33.8291,33.8884,1675893.0
2018-12-10 12:30:00,40.01,40.36,40.0,40.29,1767667.0,33.8884,34.1849,33.8799,34.1256,1767667.0
2018-12-10 13:00:00,40.3,40.38,40.23,40.26,1823224.0,34.134,34.2018,34.0747,34.1002,1823224.0
2018-12-10 13:30:00,40.26,40.48,40.25,40.41,1416501.0,34.1002,34.2865,34.0917,34.2272,1416501.0
2018-12-10 14:00:00,40.42,40.48,40.34,40.39,1318951.0,34.2357,34.2865,34.1679,34.2103,1318951.0
2018-12-10 14:30:00,40.39,40.56,40.39,40.43,1815329.0,34.2103,34.3543,34.2103,34.2441,1815329.0
2018-12-10 15:00:00,40.43,40.5,40.37,40.47,1261564.0,34.2441,34.3034,34.1933,34.278,1261564.0
2018-12-10 15:30:00,40.47,40.61,40.36,40.39,5615525.0,34.278,34.3966,34.1849,34.2103,5615525.0
2018-12-11 09:30:00,40.84,40.86,40.71,40.76,1962867.0,34.5914,34.6083,34.4813,34.5237,1962867.0
2018-12-11 10:00:00,40.76,40.87,40.67,40.85,1875626.0,34.5237,34.6168,34.4474,34.5999,1875626.0
2018-12-11 10:30:00,40.85,40.88,40.7,40.75,1677592.0,34.5999,34.6253,34.4728,34.5152,1677592.0
2018-12-11 11:00:00,40.75,40.75,40.62,40.65,1791982.0,34.5152,34.5152,34.4051,34.4305,1791982.0
2018-12-11 11:30:00,40.65,40.67,40.51,40.62,1953689.0,34.4305,34.4474,34.3119,34.4051,1953689.0
2018-12-11 12:00:00,40.61,40.62,40.38,40.45,1785834.0,34.3966,34.4051,34.2018,34.2611,1785834.0
2018-12-11 12:30:00,40.45,40.56,40.4,40.49,937293.0,34.2611,34.3543,34.2187,34.295,937293.0
2018-12-11 13:00:00,40.49,40.59,40.44,40.53,966173.0,34.295,34.3797,34.2526,34.3288,966173.0
2018-12-11 13:30:00,40.53,40.55,40.33,40.33,1290083.0,34.3288,34.3458,34.1594,34.1594,1290083.0
2018-12-11 14:00:00,40.33,40.69,40.31,40.65,2717022.0,34.1594,34.4644,34.1425,34.4305,2717022.0
2018-12-11 14:30:00,40.65,40.76,40.62,40.69,2362696.0,34.4305,34.5237,34.4051,34.4644,2362696.0
2018-12-11 15:00:00,40.7,40.84,40.61,40.8,2541269.0,34.4728,34.5914,34.3966,34.5575,2541269.0
2018-12-11 15:30:00,40.8,40.87,40.62,40.67,5295797.0,34.5575,34.6168,34.4051,34.4474,5295797.0
2018-12-12 09:30:00,41.51,41.6,41.44,41.55,4562367.0,35.1589,35.2351,35.0996,35.1928,4562367.0
2018-12-12 10:00:00,41.55,41.64,41.51,41.53,2139143.0,35.1928,35.269,35.1589,35.1758,2139143.0
2018-12-12 10:30:00,41.53,41.72,41.5,41.68,3982955.0,35.1758,35.3368,35.1504,35.3029,3982955.0
2018-12-12 11:00:00,41.69,41.73,41.61,41.63,1722012.0,35.3114,35.3452,35.2436,35.2605,1722012.0
2018-12-12 11:30:00,41.63,41.68,41.56,41.66,1566600.0,35.2605,35.3029,35.2012,35.2859,1566600.0
2018-12-12 12:00:00,41.67,41.71,41.63,41.71,1461270.0,35.2944,35.3283,35.2605,35.3283,1461270.0
2018-12-12 12:30:00,41.71,41.78,41.6,41.78,1588764.0,35.3283,35.3876,35.2351,35.3876,1588764.0
2018-12-12 13:00:00,41.78,41.81,41.75,41.79,1150313.0,35.3876,35.413,35.3622,35.3961,1150313.0
2018-12-12 13:30:00,41.79,41.79,41.6,41.64,2035064.0,35.3961,35.3961,35.2351,35.269,2035064.0
2018-12-12 14:00:00,41.64,41.68,41.38,41.39,3035504.0,35.269,35.3029,35.0488,35.0573,3035504.0
2018-12-12 14:30:00,41.38,41.47,41.32,41.44,2242777.0,35.0488,35.125,34.998,35.0996,2242777.0
2018-12-12 15:00:00,41.43,41.5,41.38,41.42,1350855.0,35.0911,35.1504,35.0488,35.0827,1350855.0
2018-12-12 15:30:00,41.42,41.52,41.22,41.23,8728991.0,35.0827,35.1674,34.9133,34.9217,8728991.0
2018-12-13 09:30:00,41.71,41.76,41.56,41.6,3721475.0,35.3283,35.3706,35.2012,35.2351,3721475.0
2018-12-13 10:00:00,41.6,41.8,41.59,41.66,1907165.0,35.2351,35.4045,35.2267,35.2859,1907165.0
2018-12-13 10:30:00,41.66,41.68,41.5,41.63,1609154.0,35.2859,35.3029,35.1504,35.2605,1609154.0
2018-12-13 11:00:00,41.63,41.67,41.54,41.6,1656162.0,35.2605,35.2944,35.1843,35.2351,1656162.0
2018-12-13 11:30:00,41.6,41.73,41.57,41.6,1831910.0,35.2351,35.3452,35.2097,35.2351,1831910.0
2018-12-13 12:00:00,41.59,41.65,41.55,41.57,926665.0,35.2267,35.2775,35.1928,35.2097,926665.0
2018-12-13 12:30:00,41.57,41.68,41.55,41.65,1005315.0,35.2097,35.3029,35.1928,35.2775,1005315.0
2018-12-13 13:00:00,41.64,41.69,41.56,41.63,910637.0,35.269,35.3114,35.2012,35.2605,910637.0
2018-12-13 13:30:00,41.64,41.76,41.62,41.66,1768449.0,35.269,35.3706,35.2521,35.2859,1768449.0
2018-12-13 14:00:00,41.67,41.7,41.58,41.65,1193975.0,35.2944,35.3198,35.2182,35.2775,1193975.0
2018-12-13 14:30:00,41.65,41.66,41.57,41.63,911977.0,35.2775,35.2859,35.2097,35.2605,911977.0
2018-12-13 15:00:00,41.63,41.68,41.56,41.63,1292080.0,35.2605,35.3029,35.2012,35.2605,1292080.0
2018-12-13 15:30:00,41.63,41.72,41.55,41.55,4172097.0,35.2605,35.3368,35.1928,35.1928,4172097.0
2018-12-14 09:30:00,41.06,41.15,40.98,41.12,1932259.0,34.7777,34.854,34.71,34.8286,1932259.0
2018-12-14 10:00:00,41.12,41.25,41.12,41.15,2123902.0,34.8286,34.9387,34.8286,34.854,2123902.0
2018-12-14 10:30:00,41.15,41.28,41.09,41.25,2668769.0,34.854,34.9641,34.8032,34.9387,2668769.0
2018-12-14 11:00:00,41.25,41.37,41.23,41.25,4440403.0,34.9387,35.0403,34.9217,34.9387,4440403.0
2018-12-14 11:30:00,41.25,41.38,41.18,41.23,1708957.0,34.9387,35.0488,34.8794,34.9217,1708957.0
2018-12-14 12:00:00,41.23,41.28,41.14,41.22,1385630.0,34.9217,34.9641,34.8455,34.9133,1385630.0
2018-12-14 12:30:00,41.23,41.29,41.21,41.23,908437.0,34.9217,34.9726,34.9048,34.9217,908437.0
2018-12-14 13:00:00,41.23,41.26,41.16,41.17,996486.0,34.9217,34.9471,34.8624,34.8709,996486.0
2018-12-14 13:30:00,41.17,41.22,41.09,41.16,991836.0,34.8709,34.9133,34.8032,34.8624,991836.0
2018-12-14 14:00:00,41.16,41.22,41.11,41.19,782498.0,34.8624,34.9133,34.8201,34.8879,782498.0
2018-12-14 14:30:00,41.19,41.19,41.03,41.11,1155195.0,34.8879,34.8879,34.7523,34.8201,1155195.0
2018-12-14 15:00:00,41.12,41.2,41.07,41.11,1536430.0,34.8286,34.8963,34.7862,34.8201,1536430.0
2018-12-14 15:30:00,41.1,41.21,41.04,41.13,7768462.0,34.8116,34.9048,34.7608,34.837,7768462.0
2018-12-17 09:30:00,40.81,40.82,40.65,40.76,3295777.0,34.566,34.5745,34.4305,34.5237,3295777.0
2018-12-17 10:00:00,40.76,40.87,40.7,40.82,2854762.0,34.5237,34.6168,34.4728,34.5745,2854762.0
2018-12-17 10:30:00,40.82,40.95,40.71,40.93,2088949.0,34.5745,34.6846,34.4813,34.6676,2088949.0
2018-12-17 11:00:00,40.93,41.1,40.9,40.96,2654760.0,34.6676,34.8116,34.6422,34.693,2654760.0
2018-12-17 11:30:00,40.96,41.0,40.84,41.0,2732772.0,34.693,34.7269,34.5914,34.7269,2732772.0
2018-12-17 12:00:00,41.0,41.05,40.93,40.97,904245.0,34.7269,34.7693,34.6676,34.7015,904245.0
2018-12-17 12:30:00,40.96,40.96,40.72,40.72,1603402.0,34.693,34.693,34.4898,34.4898,1603402.0
2018-12-17 13:00:00,40.72,40.87,40.69,40.73,1139052.0,34.4898,34.6168,34.4644,34.4982,1139052.0
2018-12-17 13:30:00,40.73,40.78,40.54,40.57,1876677.0,34.4982,34.5406,34.3373,34.3627,1876677.0
2018-12-17 14:00:00,40.56,40.66,40.48,40.57,1984150.0,34.3543,34.439,34.2865,34.3627,1984150.0
2018-12-17 14:30:00,40.57,40.7,40.54,40.62,1578918.0,34.3627,34.4728,34.3373,34.4051,1578918.0
2018-12-17 15:00:00,40.61,40.66,40.39,40.41,2435560.0,34.3966,34.439,34.2103,34.2272,2435560.0
2018-12-17 15:30:00,40.42,40.59,40.36,40.55,11937726.0,34.2357,34.3797,34.1849,34.3458,11937726.0
2018-12-18 09:30:00,40.13,40.31,40.07,40.25,3942128.0,34.3694,34.5235,34.318,34.4721,3942128.0
2018-12-18 10:00:00,40.26,40.26,40.14,40.25,2286160.0,34.4807,34.4807,34.3779,34.4721,2286160.0
2018-12-18 10:30:00,40.25,40.3,40.1,40.12,1894622.0,34.4721,34.515,34.3437,34.3608,1894622.0
2018-12-18 11:00:00,40.12,40.17,40.07,40.12,1633955.0,34.3608,34.4036,34.318,34.3608,1633955.0
2018-12-18 11:30:00,40.12,40.2,40.1,40.13,1338859.0,34.3608,34.4293,34.3437,34.3694,1338859.0
2018-12-18 12:00:00,40.13,40.37,40.13,40.28,1833013.0,34.3694,34.5749,34.3694,34.4978,1833013.0
2018-12-18 12:30:00,40.29,40.34,40.24,40.28,611361.0,34.5064,34.5492,34.4636,34.4978,611361.0
2018-12-18 13:00:00,40.29,40.33,40.22,40.25,929961.0,34.5064,34.5407,34.4465,34.4721,929961.0
2018-12-18 13:30:00,40.25,40.26,40.1,40.15,1239825.0,34.4721,34.4807,34.3437,34.3865,1239825.0
2018-12-18 14:00:00,40.15,40.26,40.13,40.21,1407713.0,34.3865,34.4807,34.3694,34.4379,1407713.0
2018-12-18 14:30:00,40.22,40.22,39.9,39.9,2153954.0,34.4465,34.4465,34.1724,34.1724,2153954.0
2018-12-18 15:00:00,39.9,40.02,39.86,39.95,2398364.0,34.1724,34.2752,34.1381,34.2152,2398364.0
2018-12-18 15:30:00,39.95,40.15,39.94,39.97,5708500.0,34.2152,34.3865,34.2066,34.2323,5708500.0
2018-12-19 09:30:00,39.95,40.19,39.95,40.1,1996253.0,34.2152,34.4208,34.2152,34.3437,1996253.0
2018-12-19 10:00:00,40.11,40.16,40.08,40.12,1411759.0,34.3522,34.3951,34.3265,34.3608,1411759.0
2018-12-19 10:30:00,40.12,40.15,40.02,40.06,1574905.0,34.3608,34.3865,34.2752,34.3094,1574905.0
2018-12-19 11:00:00,40.06,40.06,39.97,39.99,1510593.0,34.3094,34.3094,34.2323,34.2495,1510593.0
2018-12-19 11:30:00,39.99,40.15,39.94,40.14,1790443.0,34.2495,34.3865,34.2066,34.3779,1790443.0
2018-12-19 12:00:00,40.15,40.23,40.11,40.14,1416729.0,34.3865,34.455,34.3522,34.3779,1416729.0
2018-12-19 12:30:00,40.14,40.18,40.07,40.07,604246.0,34.3779,34.4122,34.318,34.318,604246.0
2018-12-19 13:00:00,40.07,40.08,39.96,40.03,997364.0,34.318,34.3265,34.2238,34.2837,997364.0
2018-12-19 13:30:00,40.03,40.17,40.0,40.11,1527248.0,34.2837,34.4036,34.258,34.3522,1527248.0
2018-12-19 14:00:00,40.16,40.18,39.36,39.81,8834776.0,34.3951,34.4122,33.7099,34.0953,8834776.0
2018-12-19 14:30:00,39.81,39.9,39.09,39.14,8930919.0,34.0953,34.1724,33.4787,33.5215,8930919.0
2018-12-19 15:00:00,39.15,39.23,38.79,39.05,8854244.0,33.5301,33.5986,33.2217,33.4444,8854244.0
2018-12-19 15:30:00,39.05,39.42,38.99,39.33,12699043.0,33.4444,33.7613,33.393,33.6842,12699043.0
2018-12-20 09:30:00,39.34,39.39,39.19,39.37,5602705.0,33.6928,33.7356,33.5643,33.7185,5602705.0
2018-12-20 10:00:00,39.38,39.46,39.31,39.39,3097605.0,33.727,33.7956,33.6671,33.7356,3097605.0
2018-12-20 10:30:00,39.39,39.51,39.35,39.4,2632135.0,33.7356,33.8384,33.7013,33.7442,2632135.0
2018-12-20 11:00:00,39.4,39.44,39.22,39.27,2479446.0,33.7442,33.7784,33.59,33.6328,2479446.0
2018-12-20 11:30:00,39.27,39.31,39.09,39.14,3408321.0,33.6328,33.6671,33.4787,33.5215,3408321.0
2018-12-20 12:00:00,39.15,39.35,39.1,39.34,3160996.0,33.5301,33.7013,33.4872,33.6928,3160996.0
2018-12-20 12:30:00,39.34,39.36,39.21,39.31,2422351.0,33.6928,33.7099,33.5814,33.6671,2422351.0
2018-12-20 13:00:00,39.31,39.32,39.2,39.23,1427155.0,33.6671,33.6756,33.5729,33.5986,1427155.0
2018-12-20 13:30:00,39.23,39.32,39.18,39.18,2502397.0,33.5986,33.6756,33.5557,33.5557,2502397.0
2018-12-20 14:00:00,39.19,39.21,38.96,39.12,5946338.0,33.5643,33.5814,33.3673,33.5044,5946338.0
2018-12-20 14:30:00,39.11,39.33,39.09,39.18,4880445.0,33.4958,33.6842,33.4787,33.5557,4880445.0
2018-12-20 15:00:00,39.17,39.29,39.01,39.2,4439386.0,33.5472,33.65,33.4101,33.5729,4439386.0
2018-12-20 15:30:00,39.2,39.29,39.09,39.29,6850599.0,33.5729,33.65,33.4787,33.65,6850599.0
2018-12-21 09:30:00,39.19,39.33,39.14,39.23,3149858.0,33.5643,33.6842,33.5215,33.5986,3149858.0
2018-12-21 10:00:00,39.22,39.53,39.16,39.41,3140436.0,33.59,33.8555,33.5386,33.7527,3140436.0
2018-12-21 10:30:00,39.41,39.43,39.2,39.21,2123667.0,33.7527,33.7699,33.5729,33.5814,2123667.0
2018-12-21 11:00:00,39.22,39.28,39.02,39.27,2807028.0,33.59,33.6414,33.4187,33.6328,2807028.0
2018-12-21 11:30:00,39.27,39.29,39.13,39.15,2065604.0,33.6328,33.65,33.5129,33.5301,2065604.0
2018-12-21 12:00:00,39.16,39.18,38.93,38.96,2589755.0,33.5386,33.5557,33.3416,33.3673,2589755.0
2018-12-21 12:30:00,38.96,39.16,38.86,38.98,1908434.0,33.3673,33.5386,33.2817,33.3845,1908434.0
2018-12-21 13:00:00,38.99,39.09,38.9,39.05,1754146.0,33.393,33.4787,33.3159,33.4444,1754146.0
2018-12-21 13:30:00,39.05,39.19,39.01,39.08,1303081.0,33.4444,33.5643,33.4101,33.4701,1303081.0
2018-12-21 14:00:00,39.07,39.12,38.97,39.05,1633388.0,33.4615,33.5044,33.3759,33.4444,1633388.0
2018-12-21 14:30:00,39.05,39.07,38.92,39.01,1561768.0,33.4444,33.4615,33.3331,33.4101,1561768.0
2018-12-21 15:00:00,39.01,39.06,38.86,38.87,2480362.0,33.4101,33.453,33.2817,33.2902,2480362.0
2018-12-21 15:30:00,38.87,39.05,38.82,39.02,7025566.0,33.2902,33.4444,33.2474,33.4187,7025566.0
2018-12-24 09:30:00,38.9,39.14,38.8,38.89,2761119.0,33.3159,33.5215,33.2303,33.3074,2761119.0
2018-12-24 10:00:00,38.89,39.09,38.81,39.05,1935366.0,33.3074,33.4787,33.2389,33.4444,1935366.0
2018-12-24 10:30:00,39.05,39.23,39.02,39.14,2107419.0,33.4444,33.5986,33.4187,33.5215,2107419.0
2018-12-24 11:00:00,39.14,39.22,38.93,38.95,1736044.0,33.5215,33.59,33.3416,33.3588,1736044.0
2018-12-24 11:30:00,38.95,39.05,38.84,38.91,1575887.0,33.3588,33.4444,33.2646,33.3245,1575887.0
2018-12-24 12:00:00,38.92,38.99,38.7,38.77,2416881.0,33.3331,33.393,33.1446,33.2046,2416881.0
2018-12-24 12:30:00,38.78,38.82,38.6,38.65,3341399.0,33.2132,33.2474,33.059,33.1018,3341399.0
2018-12-26 09:30:00,38.92,39.01,38.64,38.65,2989455.0,33.3331,33.4101,33.0933,33.1018,2989455.0
2018-12-26 10:00:00,38.65,38.72,38.51,38.65,1776430.0,33.1018,33.1618,32.9819,33.1018,1776430.0
2018-12-26 10:30:00,38.65,38.66,38.41,38.43,2288683.0,33.1018,33.1104,32.8963,32.9134,2288683.0
2018-12-26 11:00:00,38.44,38.7,38.41,38.7,1731947.0,32.922,33.1446,32.8963,33.1446,1731947.0
2018-12-26 11:30:00,38.69,38.95,38.69,38.94,2221835.0,33.1361,33.3588,33.1361,33.3502,2221835.0
2018-12-26 12:00:00,38.93,39.02,38.88,38.89,2193815.0,33.3416,33.4187,33.2988,33.3074,2193815.0
2018-12-26 12:30:00,38.89,39.06,38.87,39.02,981781.0,33.3074,33.453,33.2902,33.4187,981781.0
2018-12-26 13:00:00,39.02,39.07,38.86,38.94,2015710.0,33.4187,33.4615,33.2817,33.3502,2015710.0
2018-12-26 13:30:00,38.94,39.12,38.92,39.1,1307239.0,33.3502,33.5044,33.3331,33.4872,1307239.0
2018-12-26 14:00:00,39.11,39.11,38.94,38.95,1405292.0,33.4958,33.4958,33.3502,33.3588,1405292.0
2018-12-26 14:30:00,38.96,39.05,38.88,39.04,2105068.0,33.3673,33.4444,33.2988,33.4358,2105068.0
2018-12-26 15:00:00,39.04,39.26,39.02,39.25,1613807.0,33.4358,33.6243,33.4187,33.6157,1613807.0
2018-12-26 15:30:00,39.24,39.48,39.23,39.45,7873862.0,33.6071,33.8127,33.5986,33.787,7873862.0
2018-12-27 09:30:00,38.61,38.83,38.58,38.66,5782905.0,33.0676,33.256,33.0419,33.1104,5782905.0
2018-12-27 10:00:00,38.66,38.74,38.5,38.53,4549718.0,33.1104,33.1789,32.9734,32.9991,4549718.0
2018-12-27 10:30:00,38.53,38.7,38.49,38.57,2548261.0,32.9991,33.1446,32.9648,33.0333,2548261.0
2018-12-27 11:00:00,38.57,38.68,38.51,38.65,1947259.0,33.0333,33.1275,32.9819,33.1018,1947259.0
2018-12-27 11:30:00,38.65,38.71,38.54,38.6,1773134.0,33.1018,33.1532,33.0076,33.059,1773134.0
2018-12-27 12:00:00,38.59,38.6,38.43,38.47,1330951.0,33.0504,33.059,32.9134,32.9477,1330951.0
2018-12-27 12:30:00,38.47,38.59,38.43,38.58,1206812.0,32.9477,33.0504,32.9134,33.0419,1206812.0
2018-12-27 13:00:00,38.58,38.64,38.53,38.54,593997.0,33.0419,33.0933,32.9991,33.0076,593997.0
2018-12-27 13:30:00,38.54,38.61,38.44,38.45,907057.0,33.0076,33.0676,32.922,32.9305,907057.0
2018-12-27 14:00:00,38.45,38.52,38.37,38.5,1239661.0,32.9305,32.9905,32.862,32.9734,1239661.0
2018-12-27 14:30:00,38.51,38.69,38.47,38.67,1517612.0,32.9819,33.1361,32.9477,33.119,1517612.0
2018-12-27 15:00:00,38.68,38.91,38.59,38.87,1845282.0,33.1275,33.3245,33.0504,33.2902,1845282.0
2018-12-27 15:30:00,38.88,39.12,38.81,39.09,6776516.0,33.2988,33.5044,33.2389,33.4787,6776516.0
2018-12-28 09:30:00,39.12,39.23,39.03,39.18,3691690.0,33.5044,33.5986,33.4273,33.5557,3691690.0
2018-12-28 10:00:00,39.17,39.19,38.97,38.98,2147139.0,33.5472,33.5643,33.3759,33.3845,2147139.0
2018-12-28 10:30:00,38.97,39.04,38.94,38.96,2109840.0,33.3759,33.4358,33.3502,33.3673,2109840.0
2018-12-28 11:00:00,38.97,39.03,38.92,39.02,1221602.0,33.3759,33.4273,33.3331,33.4187,1221602.0
2018-12-28 11:30:00,39.02,39.09,38.98,39.06,1157229.0,33.4187,33.4787,33.3845,33.453,1157229.0
2018-12-28 12:00:00,39.06,39.16,39.02,39.12,1009990.0,33.453,33.5386,33.4187,33.5044,1009990.0
2018-12-28 12:30:00,39.12,39.14,39.05,39.08,780677.0,33.5044,33.5215,33.4444,33.4701,780677.0
2018-12-28 13:00:00,39.08,39.17,39.03,39.04,817854.0,33.4701,33.5472,33.4273,33.4358,817854.0
2018-12-28 13:30:00,39.05,39.13,39.0,39.11,656086.0,33.4444,33.5129,33.4016,33.4958,656086.0
2018-12-28 14:00:00,39.11,39.24,39.1,39.16,786205.0,33.4958,33.6071,33.4872,33.5386,786205.0
2018-12-28 14:30:00,39.16,39.33,39.15,39.27,1120750.0,33.5386,33.6842,33.5301,33.6328,1120750.0
2018-12-28 15:00:00,39.26,39.3,38.99,39.05,1710211.0,33.6243,33.6585,33.393,33.4444,1710211.0
2018-12-28 15:30:00,39.04,39.1,38.95,39.08,4162427.0,33.4358,33.4872,33.3588,33.4701,4162427.0
2018-12-31 09:30:00,39.54,39.57,39.36,39.4,1019696.0,33.8641,33.8898,33.7099,33.7442,1019696.0
2018-12-31 10:00:00,39.4,39.45,39.31,39.36,791746.0,33.7442,33.787,33.6671,33.7099,791746.0
2018-12-31 10:30:00,39.36,39.36,39.2,39.23,1115852.0,33.7099,33.7099,33.5729,33.5986,1115852.0
2018-12-31 11:00:00,39.24,39.25,39.1,39.15,1134979.0,33.6071,33.6157,33.4872,33.5301,1134979.0
2018-12-31 11:30:00,39.15,39.17,39.04,39.15,1521076.0,33.5301,33.5472,33.4358,33.5301,1521076.0
2018-12-31 12:00:00,39.15,39.21,39.11,39.17,787569.0,33.5301,33.5814,33.4958,33.5472,787569.0
2018-12-31 12:30:00,39.18,39.22,39.13,39.18,603726.0,33.5557,33.59,33.5129,33.5557,603726.0
2018-12-31 13:00:00,39.19,39.25,39.18,39.24,676109.0,33.5643,33.6157,33.5557,33.6071,676109.0
2018-12-31 13:30:00,39.25,39.25,39.08,39.1,485637.0,33.6157,33.6157,33.4701,33.4872,485637.0
2018-12-31 14:00:00,39.11,39.11,38.95,38.96,1317511.0,33.4958,33.4958,33.3588,33.3673,1317511.0
2018-12-31 14:30:00,38.96,39.08,38.95,38.98,1473442.0,33.3673,33.4701,33.3588,33.3845,1473442.0
2018-12-31 15:00:00,38.98,39.06,38.94,39.02,1094767.0,33.3845,33.453,33.3502,33.4187,1094767.0
2018-12-31 15:30:00,39.02,39.12,38.98,39.08,3293350.0,33.4187,33.5044,33.3845,33.4701,3293350.0
2019-01-02 09:30:00,38.27,38.42,38.24,38.37,4052445.0,32.7764,32.9048,32.7507,32.862,4052445.0
2019-01-02 10:00:00,38.37,38.54,38.32,38.44,2860028.0,32.862,33.0076,32.8192,32.922,2860028.0
2019-01-02 10:30:00,38.44,38.57,38.39,38.54,1557529.0,32.922,33.0333,32.8791,33.0076,1557529.0
2019-01-02 11:00:00,38.55,38.65,38.5,38.56,2382102.0,33.0162,33.1018,32.9734,33.0247,2382102.0
2019-01-02 11:30:00,38.56,38.69,38.53,38.6,1594928.0,33.0247,33.1361,32.9991,33.059,1594928.0
2019-01-02 12:00:00,38.6,38.61,38.48,38.54,1137534.0,33.059,33.0676,32.9562,33.0076,1137534.0
2019-01-02 12:30:00,38.54,38.68,38.53,38.62,1559956.0,33.0076,33.1275,32.9991,33.0761,1559956.0
2019-01-02 13:00:00,38.62,38.71,38.6,38.66,1067524.0,33.0761,33.1532,33.059,33.1104,1067524.0
2019-01-02 13:30:00,38.67,38.72,38.6,38.71,1038325.0,33.119,33.1618,33.059,33.1532,1038325.0
2019-01-02 14:00:00,38.71,38.71,38.58,38.64,516248.0,33.1532,33.1532,33.0419,33.0933,516248.0
2019-01-02 14:30:00,38.64,38.68,38.56,38.57,807337.0,33.0933,33.1275,33.0247,33.0333,807337.0
2019-01-02 15:00:00,38.56,38.59,38.47,38.55,2012597.0,33.0247,33.0504,32.9477,33.0162,2012597.0
2019-01-02 15:30:00,38.55,38.78,38.49,38.73,4448348.0,33.0162,33.2132,32.9648,33.1703,4448348.0
2019-01-03 09:30:00,38.28,38.33,38.19,38.25,2773820.0,32.7849,32.8278,32.7079,32.7592,2773820.0
2019-01-03 10:00:00,38.25,38.26,38.1,38.19,2020731.0,32.7592,32.7678,32.6308,32.7079,2020731.0
2019-01-03 10:30:00,38.19,38.19,38.05,38.18,1705117.0,32.7079,32.7079,32.588,32.6993,1705117.0
2019-01-03 11:00:00,38.18,38.27,38.12,38.18,2314865.0,32.6993,32.7764,32.6479,32.6993,2314865.0
2019-01-03 11:30:00,38.18,38.37,38.13,38.3,2450333.0,32.6993,32.862,32.6565,32.8021,2450333.0
2019-01-03 12:00:00,38.3,38.33,38.21,38.24,659502.0,32.8021,32.8278,32.725,32.7507,659502.0
2019-01-03 12:30:00,38.24,38.32,38.19,38.29,550750.0,32.7507,32.8192,32.7079,32.7935,550750.0
2019-01-03 13:00:00,38.29,38.29,38.12,38.16,826042.0,32.7935,32.7935,32.6479,32.6822,826042.0
2019-01-03 13:30:00,38.16,38.24,38.08,38.11,721139.0,32.6822,32.7507,32.6136,32.6393,721139.0
2019-01-03 14:00:00,38.1,38.16,38.06,38.15,2182119.0,32.6308,32.6822,32.5965,32.6736,2182119.0
2019-01-03 14:30:00,38.16,38.19,38.01,38.03,1036404.0,32.6822,32.7079,32.5537,32.5708,1036404.0
2019-01-03 15:00:00,38.04,38.08,38.0,38.05,1706807.0,32.5794,32.6136,32.5451,32.588,1706807.0
2019-01-03 15:30:00,38.05,38.16,38.03,38.08,6643671.0,32.588,32.6822,32.5708,32.6136,6643671.0
2019-01-04 09:30:00,38.96,38.99,38.86,38.97,3835291.0,33.3673,33.393,33.2817,33.3759,3835291.0
2019-01-04 10:00:00,38.97,39.26,38.94,39.25,3569976.0,33.3759,33.6243,33.3502,33.6157,3569976.0
2019-01-04 10:30:00,39.26,39.45,39.21,39.44,4203905.0,33.6243,33.787,33.5814,33.7784,4203905.0
2019-01-04 11:00:00,39.43,39.49,39.23,39.29,3540474.0,33.7699,33.8212,33.5986,33.65,3540474.0
2019-01-04 11:30:00,39.28,39.44,39.24,39.4,2845427.0,33.6414,33.7784,33.6071,33.7442,2845427.0
2019-01-04 12:00:00,39.4,39.51,39.36,39.49,1719852.0,33.7442,33.8384,33.7099,33.8212,1719852.0
2019-01-04 12:30:00,39.49,39.64,39.46,39.59,1721772.0,33.8212,33.9497,33.7956,33.9069,1721772.0
2019-01-04 13:00:00,39.59,39.65,39.52,39.55,2164034.0,33.9069,33.9583,33.8469,33.8726,2164034.0
2019-01-04 13:30:00,39.55,39.6,39.45,39.49,1445841.0,33.8726,33.9155,33.787,33.8212,1445841.0
2019-01-04 14:00:00,39.49,39.57,39.4,39.54,1121962.0,33.8212,33.8898,33.7442,33.8641,1121962.0
2019-01-04 14:30:00,39.54,39.56,39.36,39.37,2245921.0,33.8641,33.8812,33.7099,33.7185,2245921.0
2019-01-04 15:00:00,39.37,39.46,39.36,39.41,1847945.0,33.7185,33.7956,33.7099,33.7527,1847945.0
2019-01-04 15:30:00,39.41,39.47,39.32,39.36,7824091.0,33.7527,33.8041,33.6756,33.7099,7824091.0
2019-01-07 09:30:00,39.19,39.24,39.1,39.22,3254962.0,33.5643,33.6071,33.4872,33.59,3254962.0
2019-01-07 10:00:00,39.21,39.27,39.1,39.15,3031767.0,33.5814,33.6328,33.4872,33.5301,3031767.0
2019-01-07 10:30:00,39.15,39.29,39.14,39.28,2479518.0,33.5301,33.65,33.5215,33.6414,2479518.0
2019-01-07 11:00:00,39.28,39.36,39.24,39.27,2680959.0,33.6414,33.7099,33.6071,33.6328,2680959.0
2019-01-07 11:30:00,39.27,39.39,39.24,39.38,1580692.0,33.6328,33.7356,33.6071,33.727,1580692.0
2019-01-07 12:00:00,39.38,39.47,39.36,39.45,2219081.0,33.727,33.8041,33.7099,33.787,2219081.0
2019-01-07 12:30:00,39.45,39.53,39.44,39.51,1427531.0,33.787,33.8555,33.7784,33.8384,1427531.0
2019-01-07 13:00:00,39.51,39.58,39.48,39.53,1019493.0,33.8384,33.8983,33.8127,33.8555,1019493.0
2019-01-07 13:30:00,39.52,39.59,39.46,39.52,1164503.0,33.8469,33.9069,33.7956,33.8469,1164503.0
2019-01-07 14:00:00,39.51,39.57,39.47,39.48,920871.0,33.8384,33.8898,33.8041,33.8127,920871.0
2019-01-07 14:30:00,39.49,39.56,39.46,39.48,1091712.0,33.8212,33.8812,33.7956,33.8127,1091712.0
2019-01-07 15:00:00,39.48,39.57,39.48,39.52,806386.0,33.8127,33.8898,33.8127,33.8469,806386.0
2019-01-07 15:30:00,39.53,39.54,39.45,39.46,3896458.0,33.8555,33.8641,33.787,33.7956,3896458.0
2019-01-08 09:30:00,39.58,39.69,39.56,39.59,2666311.0,33.8983,33.9925,33.8812,33.9069,2666311.0
2019-01-08 10:00:00,39.59,39.68,39.48,39.51,1337490.0,33.9069,33.984,33.8127,33.8384,1337490.0
2019-01-08 10:30:00,39.51,39.53,39.36,39.43,1392416.0,33.8384,33.8555,33.7099,33.7699,1392416.0
2019-01-08 11:00:00,39.44,39.52,39.43,39.45,979766.0,33.7784,33.8469,33.7699,33.787,979766.0
2019-01-08 11:30:00,39.44,39.46,39.39,39.46,2523354.0,33.7784,33.7956,33.7356,33.7956,2523354.0
2019-01-08 12:00:00,39.46,39.74,39.45,39.68,2915750.0,33.7956,34.0354,33.787,33.984,2915750.0
2019-01-08 12:30:00,39.68,39.69,39.54,39.55,1025189.0,33.984,33.9925,33.8641,33.8726,1025189.0
2019-01-08 13:00:00,39.55,39.63,39.52,39.62,592014.0,33.8726,33.9411,33.8469,33.9326,592014.0
2019-01-08 13:30:00,39.62,39.7,39.58,39.64,608952.0,33.9326,34.0011,33.8983,33.9497,608952.0
2019-01-08 14:00:00,39.63,39.68,39.61,39.65,1090699.0,33.9411,33.984,33.924,33.9583,1090699.0
2019-01-08 14:30:00,39.65,39.75,39.64,39.73,1418826.0,33.9583,34.0439,33.9497,34.0268,1418826.0
2019-01-08 15:00:00,39.73,39.79,39.68,39.73,1851170.0,34.0268,34.0782,33.984,34.0268,1851170.0
2019-01-08 15:30:00,39.73,39.79,39.63,39.65,6775992.0,34.0268,34.0782,33.9411,33.9583,6775992.0
2019-01-09 09:30:00,40.12,40.33,40.1,40.3,3864758.0,34.3608,34.5407,34.3437,34.515,3864758.0
2019-01-09 10:00:00,40.3,40.35,40.22,40.3,2021688.0,34.515,34.5578,34.4465,34.515,2021688.0
2019-01-09 10:30:00,40.3,40.3,40.09,40.21,1682038.0,34.515,34.515,34.3351,34.4379,1682038.0
2019-01-09 11:00:00,40.21,40.3,40.16,40.23,1144864.0,34.4379,34.515,34.3951,34.455,1144864.0
2019-01-09 11:30:00,40.23,40.32,40.16,40.3,2241887.0,34.455,34.5321,34.3951,34.515,2241887.0
2019-01-09 12:00:00,40.3,40.33,40.24,40.32,739404.0,34.515,34.5407,34.4636,34.5321,739404.0
2019-01-09 12:30:00,40.33,40.51,40.31,40.51,2161357.0,34.5407,34.6948,34.5235,34.6948,2161357.0
2019-01-09 13:00:00,40.51,40.58,40.46,40.57,1919143.0,34.6948,34.7548,34.652,34.7462,1919143.0
2019-01-09 13:30:00,40.57,40.59,40.5,40.54,1194478.0,34.7462,34.7633,34.6863,34.7205,1194478.0
2019-01-09 14:00:00,40.53,40.66,40.44,40.46,3244214.0,34.712,34.8233,34.6349,34.652,3244214.0
2019-01-09 14:30:00,40.47,40.57,40.43,40.47,1308118.0,34.6606,34.7462,34.6263,34.6606,1308118.0
2019-01-09 15:00:00,40.47,40.53,40.37,40.38,2990675.0,34.6606,34.712,34.5749,34.5835,2990675.0
2019-01-09 15:30:00,40.38,40.45,40.32,40.33,8888133.0,34.5835,34.6434,34.5321,34.5407,8888133.0
2019-01-10 09:30:00,40.13,40.22,40.1,40.16,1744236.0,34.3694,34.4465,34.3437,34.3951,1744236.0
2019-01-10 10:00:00,40.16,40.24,40.13,40.23,1263326.0,34.3951,34.4636,34.3694,34.455,1263326.0
2019-01-10 10:30:00,40.23,40.31,40.22,40.3,1937521.0,34.455,34.5235,34.4465,34.515,1937521.0
2019-01-10 11:00:00,40.3,40.34,40.26,40.3,832981.0,34.515,34.5492,34.4807,34.515,832981.0
2019-01-10 11:30:00,40.3,40.4,40.29,40.35,1252597.0,34.515,34.6006,34.5064,34.5578,1252597.0
2019-01-10 12:00:00,40.34,40.4,40.26,40.38,1624420.0,34.5492,34.6006,34.4807,34.5835,1624420.0
2019-01-10 12:30:00,40.38,40.52,40.37,40.42,1463449.0,34.5835,34.7034,34.5749,34.6177,1463449.0
2019-01-10 13:00:00,40.42,40.46,40.23,40.28,1539488.0,34.6177,34.652,34.455,34.4978,1539488.0
2019-01-10 13:30:00,40.28,40.41,40.25,40.41,1643239.0,34.4978,34.6092,34.4721,34.6092,1643239.0
2019-01-10 14:00:00,40.41,40.59,40.41,40.55,2052616.0,34.6092,34.7633,34.6092,34.7291,2052616.0
2019-01-10 14:30:00,40.55,40.57,40.47,40.5,1895057.0,34.7291,34.7462,34.6606,34.6863,1895057.0
2019-01-10 15:00:00,40.51,40.57,40.48,40.55,1349242.0,34.6948,34.7462,34.6691,34.7291,1349242.0
2019-01-10 15:30:00,40.56,40.61,40.53,40.57,4401639.0,34.7376,34.7805,34.712,34.7462,4401639.0
2019-01-11 09:30:00,40.28,40.33,40.2,40.29,2323892.0,34.4978,34.5407,34.4293,34.5064,2323892.0
2019-01-11 10:00:00,40.29,40.36,40.25,40.27,1405013.0,34.5064,34.5664,34.4721,34.4893,1405013.0
2019-01-11 10:30:00,40.27,40.43,40.25,40.42,897219.0,34.4893,34.6263,34.4721,34.6177,897219.0
2019-01-11 11:00:00,40.43,40.44,40.37,40.4,987127.0,34.6263,34.6349,34.5749,34.6006,987127.0
2019-01-11 11:30:00,40.39,40.44,40.37,40.38,675968.0,34.592,34.6349,34.5749,34.5835,675968.0
2019-01-11 12:00:00,40.38,40.41,40.36,40.4,676755.0,34.5835,34.6092,34.5664,34.6006,676755.0
2019-01-11 12:30:00,40.4,40.48,40.39,40.47,739162.0,34.6006,34.6691,34.592,34.6606,739162.0
2019-01-11 13:00:00,40.46,40.47,40.37,40.4,672722.0,34.652,34.6606,34.5749,34.6006,672722.0
2019-01-11 13:30:00,40.4,40.41,40.37,40.39,506854.0,34.6006,34.6092,34.5749,34.592,506854.0
2019-01-11 14:00:00,40.39,40.43,40.36,40.39,596322.0,34.592,34.6263,34.5664,34.592,596322.0
2019-01-11 14:30:00,40.39,40.41,40.35,40.36,999397.0,34.592,34.6092,34.5578,34.5664,999397.0
2019-01-11 15:00:00,40.36,40.38,40.33,40.34,577017.0,34.5664,34.5835,34.5407,34.5492,577017.0
2019-01-11 15:30:00,40.34,40.45,40.34,40.39,3701299.0,34.5492,34.6434,34.5492,34.592,3701299.0
2019-01-14 09:30:00,39.75,39.9,39.7,39.86,4102814.0,34.0439,34.1724,34.0011,34.1381,4102814.0
2019-01-14 10:00:00,39.85,39.93,39.81,39.89,1480301.0,34.1296,34.1981,34.0953,34.1638,1480301.0
2019-01-14 10:30:00,39.89,39.96,39.86,39.94,797756.0,34.1638,34.2238,34.1381,34.2066,797756.0
2019-01-14 11:00:00,39.94,39.94,39.82,39.87,1204921.0,34.2066,34.2066,34.1039,34.1467,1204921.0
2019-01-14 11:30:00,39.87,40.0,39.86,39.98,1243617.0,34.1467,34.258,34.1381,34.2409,1243617.0
2019-01-14 12:00:00,39.98,40.08,39.98,40.04,576849.0,34.2409,34.3265,34.2409,34.2923,576849.0
2019-01-14 12:30:00,40.05,40.06,40.0,40.01,660427.0,34.3009,34.3094,34.258,34.2666,660427.0
2019-01-14 13:00:00,40.01,40.08,39.98,40.05,473389.0,34.2666,34.3265,34.2409,34.3009,473389.0
2019-01-14 13:30:00,40.05,40.11,40.04,40.09,522438.0,34.3009,34.3522,34.2923,34.3351,522438.0
2019-01-14 14:00:00,40.09,40.09,39.98,40.0,592878.0,34.3351,34.3351,34.2409,34.258,592878.0
2019-01-14 14:30:00,40.0,40.06,39.98,40.04,395230.0,34.258,34.3094,34.2409,34.2923,395230.0
2019-01-14 15:00:00,40.04,40.05,40.0,40.01,304144.0,34.2923,34.3009,34.258,34.2666,304144.0
2019-01-14 15:30:00,40.01,40.03,39.9,39.92,3350868.0,34.2666,34.2837,34.1724,34.1895,3350868.0
2019-01-15 09:30:00,40.33,40.47,40.29,40.41,6045927.0,34.5407,34.6606,34.5064,34.6092,6045927.0
2019-01-15 10:00:00,40.41,40.53,40.21,40.28,5130737.0,34.6092,34.712,34.4379,34.4978,5130737.0
2019-01-15 10:30:00,40.29,40.38,40.23,40.36,1573015.0,34.5064,34.5835,34.455,34.5664,1573015.0
2019-01-15 11:00:00,40.37,40.4,40.21,40.25,1288580.0,34.5749,34.6006,34.4379,34.4721,1288580.0
2019-01-15 11:30:00,40.24,40.39,40.2,40.38,879647.0,34.4636,34.592,34.4293,34.5835,879647.0
2019-01-15 12:00:00,40.38,40.42,40.35,40.36,801420.0,34.5835,34.6177,34.5578,34.5664,801420.0
2019-01-15 12:30:00,40.36,40.36,40.22,40.24,1134136.0,34.5664,34.5664,34.4465,34.4636,1134136.0
2019-01-15 13:00:00,40.24,40.29,40.23,40.27,565243.0,34.4636,34.5064,34.455,34.4893,565243.0
2019-01-15 13:30:00,40.27,40.35,40.27,40.34,445387.0,34.4893,34.5578,34.4893,34.5492,445387.0
2019-01-15 14:00:00,40.34,40.38,40.24,40.25,616235.0,34.5492,34.5835,34.4636,34.4721,616235.0
2019-01-15 14:30:00,40.24,40.27,40.17,40.25,623288.0,34.4636,34.4893,34.4036,34.4721,623288.0
2019-01-15 15:00:00,40.25,40.32,40.23,40.27,578577.0,34.4721,34.5321,34.455,34.4893,578577.0
2019-01-15 15:30:00,40.26,40.34,40.23,40.31,3836214.0,34.4807,34.5492,34.455,34.5235,3836214.0
2019-01-16 09:30:00,40.67,40.85,40.66,40.83,2992338.0,34.8319,34.986,34.8233,34.9689,2992338.0
2019-01-16 10:00:00,40.84,40.87,40.77,40.79,1619058.0,34.9775,35.0031,34.9175,34.9346,1619058.0
2019-01-16 10:30:00,40.79,40.85,40.73,40.83,1161911.0,34.9346,34.986,34.8832,34.9689,1161911.0
2019-01-16 11:00:00,40.84,40.89,40.77,40.88,1449678.0,34.9775,35.0203,34.9175,35.0117,1449678.0
2019-01-16 11:30:00,40.89,40.93,40.85,40.88,1687629.0,35.0203,35.0545,34.986,35.0117,1687629.0
2019-01-16 12:00:00,40.88,41.0,40.88,40.99,1487001.0,35.0117,35.1145,35.0117,35.1059,1487001.0
2019-01-16 12:30:00,40.99,41.03,40.9,41.02,1478829.0,35.1059,35.1402,35.0288,35.1316,1478829.0
2019-01-16 13:00:00,41.01,41.07,40.98,41.03,1321819.0,35.123,35.1744,35.0974,35.1402,1321819.0
2019-01-16 13:30:00,41.03,41.06,41.01,41.02,1143983.0,35.1402,35.1659,35.123,35.1316,1143983.0
2019-01-16 14:00:00,41.02,41.05,41.0,41.02,1078418.0,35.1316,35.1573,35.1145,35.1316,1078418.0
2019-01-16 14:30:00,41.02,41.07,40.93,40.97,1883611.0,35.1316,35.1744,35.0545,35.0888,1883611.0
2019-01-16 15:00:00,40.97,41.01,40.95,40.98,1491076.0,35.0888,35.123,35.0717,35.0974,1491076.0
2019-01-16 15:30:00,40.98,40.99,40.81,40.85,5733684.0,35.0974,35.1059,34.9518,34.986,5733684.0
2019-01-17 09:30:00,40.55,40.73,40.54,40.7,2143640.0,34.7291,34.8832,34.7205,34.8575,2143640.0
2019-01-17 10:00:00,40.7,40.73,40.64,40.72,916561.0,34.8575,34.8832,34.8062,34.8747,916561.0
2019-01-17 10:30:00,40.73,40.74,40.65,40.72,664791.0,34.8832,34.8918,34.8147,34.8747,664791.0
2019-01-17 11:00:00,40.73,40.78,40.71,40.75,1026941.0,34.8832,34.9261,34.8661,34.9004,1026941.0
2019-01-17 11:30:00,40.75,40.79,40.71,40.72,1038043.0,34.9004,34.9346,34.8661,34.8747,1038043.0
2019-01-17 12:00:00,40.72,40.75,40.66,40.69,619133.0,34.8747,34.9004,34.8233,34.849,619133.0
2019-01-17 12:30:00,40.69,40.72,40.63,40.66,909343.0,34.849,34.8747,34.7976,34.8233,909343.0
2019-01-17 13:00:00,40.65,40.71,40.64,40.68,894905.0,34.8147,34.8661,34.8062,34.8404,894905.0
2019-01-17 13:30:00,40.68,40.7,40.57,40.65,1327731.0,34.8404,34.8575,34.7462,34.8147,1327731.0
2019-01-17 14:00:00,40.65,40.67,40.62,40.64,1237069.0,34.8147,34.8319,34.789,34.8062,1237069.0
2019-01-17 14:30:00,40.64,41.24,40.6,40.91,12459701.0,34.8062,35.32,34.7719,35.0374,12459701.0
2019-01-17 15:00:00,40.91,41.01,40.85,41.0,3324809.0,35.0374,35.123,34.986,35.1145,3324809.0
2019-01-17 15:30:00,41.0,41.05,40.85,40.98,4511155.0,35.1145,35.1573,34.986,35.0974,4511155.0
2019-01-18 09:30:00,41.3,41.31,41.2,41.24,3269532.0,35.3714,35.38,35.2858,35.32,3269532.0
2019-01-18 10:00:00,41.23,41.45,41.19,41.3,3924646.0,35.3115,35.4999,35.2772,35.3714,3924646.0
2019-01-18 10:30:00,41.29,41.45,41.27,41.43,1330625.0,35.3629,35.4999,35.3457,35.4828,1330625.0
2019-01-18 11:00:00,41.43,41.49,41.31,41.43,2434543.0,35.4828,35.5341,35.38,35.4828,2434543.0
2019-01-18 11:30:00,41.43,41.48,41.36,41.48,1599066.0,35.4828,35.5256,35.4228,35.5256,1599066.0
2019-01-18 12:00:00,41.49,41.59,41.43,41.55,1746849.0,35.5341,35.6198,35.4828,35.5855,1746849.0
2019-01-18 12:30:00,41.55,41.6,41.49,41.57,1068962.0,35.5855,35.6284,35.5341,35.6027,1068962.0
2019-01-18 13:00:00,41.58,41.59,41.48,41.49,1246925.0,35.6112,35.6198,35.5256,35.5341,1246925.0
2019-01-18 13:30:00,41.49,41.5,41.42,41.48,1546520.0,35.5341,35.5427,35.4742,35.5256,1546520.0
2019-01-18 14:00:00,41.48,41.49,41.42,41.43,1091306.0,35.5256,35.5341,35.4742,35.4828,1091306.0
2019-01-18 14:30:00,41.42,41.44,41.34,41.38,1517561.0,35.4742,35.4913,35.4057,35.4399,1517561.0
2019-01-18 15:00:00,41.37,41.38,41.29,41.32,1968711.0,35.4314,35.4399,35.3629,35.3885,1968711.0
2019-01-18 15:30:00,41.32,41.4,41.28,41.37,4890289.0,35.3885,35.4571,35.3543,35.4314,4890289.0
2019-01-22 09:30:00,40.76,40.81,40.67,40.77,3735330.0,34.9089,34.9518,34.8319,34.9175,3735330.0
2019-01-22 10:00:00,40.77,40.78,40.61,40.68,1959078.0,34.9175,34.9261,34.7805,34.8404,1959078.0
2019-01-22 10:30:00,40.69,40.72,40.62,40.65,1516979.0,34.849,34.8747,34.789,34.8147,1516979.0
2019-01-22 11:00:00,40.65,40.74,40.64,40.7,841221.0,34.8147,34.8918,34.8062,34.8575,841221.0
2019-01-22 11:30:00,40.7,40.75,40.6,40.61,1029290.0,34.8575,34.9004,34.7719,34.7805,1029290.0
2019-01-22 12:00:00,40.61,40.68,40.6,40.64,687894.0,34.7805,34.8404,34.7719,34.8062,687894.0
2019-01-22 12:30:00,40.64,40.7,40.62,40.66,703852.0,34.8062,34.8575,34.789,34.8233,703852.0
2019-01-22 13:00:00,40.66,40.67,40.43,40.53,3347581.0,34.8233,34.8319,34.6263,34.712,3347581.0
2019-01-22 13:30:00,40.53,40.57,40.46,40.49,2081090.0,34.712,34.7462,34.652,34.6777,2081090.0
2019-01-22 14:00:00,40.48,40.5,40.36,40.36,1658190.0,34.6691,34.6863,34.5664,34.5664,1658190.0
2019-01-22 14:30:00,40.36,40.43,40.29,40.35,1770606.0,34.5664,34.6263,34.5064,34.5578,1770606.0
2019-01-22 15:00:00,40.36,40.39,40.26,40.39,2009879.0,34.5664,34.592,34.4807,34.592,2009879.0
2019-01-22 15:30:00,40.39,40.58,40.29,40.53,7533583.0,34.592,34.7548,34.5064,34.712,7533583.0
2019-01-23 09:30:00,41.03,41.04,40.97,40.99,1821233.0,35.1402,35.1487,35.0888,35.1059,1821233.0
2019-01-23 10:00:00,41.0,41.03,40.9,40.91,1571135.0,35.1145,35.1402,35.0288,35.0374,1571135.0
2019-01-23 10:30:00,40.9,40.93,40.85,40.87,853500.0,35.0288,35.0545,34.986,35.0031,853500.0
2019-01-23 11:00:00,40.87,40.95,40.8,40.85,1223866.0,35.0031,35.0717,34.9432,34.986,1223866.0
2019-01-23 11:30:00,40.85,40.87,40.71,40.73,1111471.0,34.986,35.0031,34.8661,34.8832,1111471.0
2019-01-23 12:00:00,40.73,40.8,40.65,40.79,830533.0,34.8832,34.9432,34.8147,34.9346,830533.0
2019-01-23 12:30:00,40.78,40.9,40.77,40.89,934438.0,34.9261,35.0288,34.9175,35.0203,934438.0
2019-01-23 13:00:00,40.89,40.94,40.82,40.89,768785.0,35.0203,35.0631,34.9603,35.0203,768785.0
2019-01-23 13:30:00,40.89,40.99,40.89,40.95,1022241.0,35.0203,35.1059,35.0203,35.0717,1022241.0
2019-01-23 14:00:00,40.96,41.02,40.88,40.95,879106.0,35.0802,35.1316,35.0117,35.0717,879106.0
2019-01-23 14:30:00,40.96,40.96,40.85,40.93,2275883.0,35.0802,35.0802,34.986,35.0545,2275883.0
2019-01-23 15:00:00,40.92,41.01,40.89,40.96,639419.0,35.046,35.123,35.0203,35.0802,639419.0
2019-01-23 15:30:00,40.97,40.97,40.89,40.96,3202940.0,35.0888,35.0888,35.0203,35.0802,3202940.0
2019-01-24 09:30:00,41.09,41.21,41.06,41.14,1940577.0,35.1916,35.2943,35.1659,35.2344,1940577.0
2019-01-24 10:00:00,41.13,41.22,41.1,41.2,1190474.0,35.2258,35.3029,35.2001,35.2858,1190474.0
2019-01-24 10:30:00,41.2,41.25,41.17,41.23,2649587.0,35.2858,35.3286,35.2601,35.3115,2649587.0
2019-01-24 11:00:00,41.23,41.27,41.17,41.26,1956685.0,35.3115,35.3457,35.2601,35.3372,1956685.0
2019-01-24 11:30:00,41.25,41.38,41.22,41.37,2332198.0,35.3286,35.4399,35.3029,35.4314,2332198.0
2019-01-24 12:00:00,41.37,41.38,41.29,41.31,860502.0,35.4314,35.4399,35.3629,35.38,860502.0
2019-01-24 12:30:00,41.31,41.34,41.27,41.29,861150.0,35.38,35.4057,35.3457,35.3629,861150.0
2019-01-24 13:00:00,41.29,41.31,41.22,41.25,741325.0,35.3629,35.38,35.3029,35.3286,741325.0
2019-01-24 13:30:00,41.25,41.37,41.23,41.36,1837117.0,35.3286,35.4314,35.3115,35.4228,1837117.0
2019-01-24 14:00:00,41.36,41.4,41.33,41.4,794191.0,35.4228,35.4571,35.3971,35.4571,794191.0
2019-01-24 14:30:00,41.4,41.42,41.38,41.41,513459.0,35.4571,35.4742,35.4399,35.4656,513459.0
2019-01-24 15:00:00,41.41,41.47,41.4,41.46,1004187.0,35.4656,35.517,35.4571,35.5085,1004187.0
2019-01-24 15:30:00,41.46,41.46,41.35,41.4,5185827.0,35.5085,35.5085,35.4142,35.4571,5185827.0
2019-01-25 09:30:00,42.0,42.14,41.99,42.14,2770440.0,35.9709,36.0908,35.9624,36.0908,2770440.0
2019-01-25 10:00:00,42.14,42.19,42.13,42.18,2550423.0,36.0908,36.1337,36.0823,36.1251,2550423.0
2019-01-25 10:30:00,42.18,42.31,42.17,42.28,4486757.0,36.1251,36.2364,36.1165,36.2107,4486757.0
2019-01-25 11:00:00,42.28,42.29,42.21,42.27,2198083.0,36.2107,36.2193,36.1508,36.2022,2198083.0
2019-01-25 11:30:00,42.27,42.35,42.25,42.34,2540292.0,36.2022,36.2707,36.185,36.2621,2540292.0
2019-01-25 12:00:00,42.34,42.36,42.28,42.34,1390085.0,36.2621,36.2793,36.2107,36.2621,1390085.0
2019-01-25 12:30:00,42.34,42.37,42.21,42.27,2547316.0,36.2621,36.2878,36.1508,36.2022,2547316.0
2019-01-25 13:00:00,42.27,42.28,42.13,42.16,1910634.0,36.2022,36.2107,36.0823,36.108,1910634.0
2019-01-25 13:30:00,42.16,42.25,42.12,42.23,1096803.0,36.108,36.185,36.0737,36.1679,1096803.0
2019-01-25 14:00:00,42.23,42.24,42.1,42.13,1690167.0,36.1679,36.1765,36.0566,36.0823,1690167.0
2019-01-25 14:30:00,42.13,42.2,42.12,42.16,953669.0,36.0823,36.1422,36.0737,36.108,953669.0
2019-01-25 15:00:00,42.17,42.22,42.14,42.16,1133304.0,36.1165,36.1594,36.0908,36.108,1133304.0
2019-01-25 15:30:00,42.16,42.21,42.12,42.2,4976338.0,36.108,36.1508,36.0737,36.1422,4976338.0
2019-01-28 09:30:00,41.73,41.74,41.59,41.62,2723528.0,35.7397,35.7483,35.6198,35.6455,2723528.0
2019-01-28 10:00:00,41.62,41.74,41.6,41.73,1419574.0,35.6455,35.7483,35.6284,35.7397,1419574.0
2019-01-28 10:30:00,41.72,41.79,41.71,41.74,729411.0,35.7311,35.7911,35.7226,35.7483,729411.0
2019-01-28 11:00:00,41.74,41.77,41.68,41.75,1074786.0,35.7483,35.774,35.6969,35.7568,1074786.0
2019-01-28 11:30:00,41.75,41.77,41.59,41.59,1250768.0,35.7568,35.774,35.6198,35.6198,1250768.0
2019-01-28 12:00:00,41.59,41.68,41.54,41.68,866741.0,35.6198,35.6969,35.577,35.6969,866741.0
2019-01-28 12:30:00,41.68,41.73,41.65,41.68,748111.0,35.6969,35.7397,35.6712,35.6969,748111.0
2019-01-28 13:00:00,41.67,41.75,41.66,41.71,1556295.0,35.6883,35.7568,35.6797,35.7226,1556295.0
2019-01-28 13:30:00,41.71,41.77,41.7,41.75,1316083.0,35.7226,35.774,35.714,35.7568,1316083.0
2019-01-28 14:00:00,41.76,41.78,41.68,41.72,1035038.0,35.7654,35.7825,35.6969,35.7311,1035038.0
2019-01-28 14:30:00,41.72,41.83,41.72,41.79,911148.0,35.7311,35.8253,35.7311,35.7911,911148.0
2019-01-28 15:00:00,41.79,41.8,41.72,41.74,1191266.0,35.7911,35.7996,35.7311,35.7483,1191266.0
2019-01-28 15:30:00,41.74,41.87,41.71,41.84,3830299.0,35.7483,35.8596,35.7226,35.8339,3830299.0
2019-01-29 09:30:00,41.95,42.02,41.85,41.92,1881925.0,35.9281,35.9881,35.8425,35.9024,1881925.0
2019-01-29 10:00:00,41.92,41.99,41.86,41.97,968279.0,35.9024,35.9624,35.851,35.9452,968279.0
2019-01-29 10:30:00,41.97,41.98,41.76,41.82,1329759.0,35.9452,35.9538,35.7654,35.8168,1329759.0
2019-01-29 11:00:00,41.81,41.84,41.76,41.82,660607.0,35.8082,35.8339,35.7654,35.8168,660607.0
2019-01-29 11:30:00,41.82,41.88,41.8,41.83,573332.0,35.8168,35.8682,35.7996,35.8253,573332.0
2019-01-29 12:00:00,41.83,41.86,41.78,41.82,655334.0,35.8253,35.851,35.7825,35.8168,655334.0
2019-01-29 12:30:00,41.82,41.82,41.76,41.78,1179194.0,35.8168,35.8168,35.7654,35.7825,1179194.0
2019-01-29 13:00:00,41.78,41.8,41.75,41.79,595551.0,35.7825,35.7996,35.7568,35.7911,595551.0
2019-01-29 13:30:00,41.8,41.81,41.75,41.79,531506.0,35.7996,35.8082,35.7568,35.7911,531506.0
2019-01-29 14:00:00,41.78,41.87,41.77,41.85,1798602.0,35.7825,35.8596,35.774,35.8425,1798602.0
2019-01-29 14:30:00,41.85,41.87,41.79,41.8,1095304.0,35.8425,35.8596,35.7911,35.7996,1095304.0
2019-01-29 15:00:00,41.8,41.91,41.79,41.91,1177320.0,35.7996,35.8939,35.7911,35.8939,1177320.0
2019-01-29 15:30:00,41.91,41.93,41.8,41.82,2993233.0,35.8939,35.911,35.7996,35.8168,2993233.0
2019-01-30 09:30:00,42.1,42.13,42.0,42.01,1804065.0,36.0566,36.0823,35.9709,35.9795,1804065.0
2019-01-30 10:00:00,42.02,42.04,41.96,42.02,2019459.0,35.9881,36.0052,35.9367,35.9881,2019459.0
2019-01-30 10:30:00,42.02,42.07,41.99,42.02,1214277.0,35.9881,36.0309,35.9624,35.9881,1214277.0
2019-01-30 11:00:00,42.02,42.05,41.99,42.01,1348037.0,35.9881,36.0138,35.9624,35.9795,1348037.0
2019-01-30 11:30:00,42.01,42.06,42.0,42.05,571306.0,35.9795,36.0223,35.9709,36.0138,571306.0
2019-01-30 12:00:00,42.06,42.09,42.03,42.04,901102.0,36.0223,36.048,35.9966,36.0052,901102.0
2019-01-30 12:30:00,42.04,42.07,42.01,42.06,591717.0,36.0052,36.0309,35.9795,36.0223,591717.0
2019-01-30 13:00:00,42.06,42.08,42.02,42.04,511623.0,36.0223,36.0395,35.9881,36.0052,511623.0
2019-01-30 13:30:00,42.05,42.07,42.0,42.05,878205.0,36.0138,36.0309,35.9709,36.0138,878205.0
2019-01-30 14:00:00,42.05,42.61,42.03,42.46,7199754.0,36.0138,36.4934,35.9966,36.3649,7199754.0
2019-01-30 14:30:00,42.46,42.67,42.43,42.65,6216837.0,36.3649,36.5448,36.3392,36.5276,6216837.0
2019-01-30 15:00:00,42.65,42.66,42.49,42.56,3155258.0,36.5276,36.5362,36.3906,36.4505,3155258.0
2019-01-30 15:30:00,42.56,42.61,42.48,42.57,6216581.0,36.4505,36.4934,36.382,36.4591,6216581.0
2019-01-31 09:30:00,42.66,42.75,42.64,42.69,2926179.0,36.5362,36.6133,36.5191,36.5619,2926179.0
2019-01-31 10:00:00,42.69,42.86,42.68,42.85,3116972.0,36.5619,36.7075,36.5533,36.6989,3116972.0
2019-01-31 10:30:00,42.85,43.02,42.84,42.93,3654807.0,36.6989,36.8445,36.6904,36.7674,3654807.0
2019-01-31 11:00:00,42.93,42.97,42.84,42.92,3302888.0,36.7674,36.8017,36.6904,36.7589,3302888.0
2019-01-31 11:30:00,42.92,43.06,42.89,43.04,1452565.0,36.7589,36.8788,36.7332,36.8616,1452565.0
2019-01-31 12:00:00,43.04,43.07,42.97,42.98,1803222.0,36.8616,36.8873,36.8017,36.8103,1803222.0
2019-01-31 12:30:00,42.98,43.01,42.91,42.94,1309958.0,36.8103,36.836,36.7503,36.776,1309958.0
2019-01-31 13:00:00,42.95,43.01,42.9,42.92,1113031.0,36.7846,36.836,36.7417,36.7589,1113031.0
2019-01-31 13:30:00,42.92,42.95,42.87,42.94,969953.0,36.7589,36.7846,36.716,36.776,969953.0
2019-01-31 14:00:00,42.94,42.95,42.88,42.93,870698.0,36.776,36.7846,36.7246,36.7674,870698.0
2019-01-31 14:30:00,42.93,42.97,42.9,42.93,799390.0,36.7674,36.8017,36.7417,36.7674,799390.0
2019-01-31 15:00:00,42.94,42.94,42.83,42.89,1740247.0,36.776,36.776,36.6818,36.7332,1740247.0
2019-01-31 15:30:00,42.9,43.17,42.87,43.15,12794144.0,36.7417,36.973,36.716,36.9559,12794144.0
2019-02-01 09:30:00,42.69,42.77,42.61,42.63,2667075.0,36.5619,36.6304,36.4934,36.5105,2667075.0
2019-02-01 10:00:00,42.67,42.81,42.53,42.77,4799799.0,36.5448,36.6647,36.4249,36.6304,4799799.0
2019-02-01 10:30:00,42.77,42.8,42.69,42.73,3772808.0,36.6304,36.6561,36.5619,36.5961,3772808.0
2019-02-01 11:00:00,42.73,42.8,42.68,42.78,2030882.0,36.5961,36.6561,36.5533,36.639,2030882.0
2019-02-01 11:30:00,42.78,42.85,42.76,42.84,1014005.0,36.639,36.6989,36.6218,36.6904,1014005.0
2019-02-01 12:00:00,42.84,42.87,42.75,42.8,1015891.0,36.6904,36.716,36.6133,36.6561,1015891.0
2019-02-01 12:30:00,42.79,42.86,42.75,42.84,1383163.0,36.6475,36.7075,36.6133,36.6904,1383163.0
2019-02-01 13:00:00,42.84,42.88,42.79,42.84,537715.0,36.6904,36.7246,36.6475,36.6904,537715.0
2019-02-01 13:30:00,42.84,42.85,42.76,42.79,893892.0,36.6904,36.6989,36.6218,36.6475,893892.0
2019-02-01 14:00:00,42.8,42.8,42.67,42.7,1149726.0,36.6561,36.6561,36.5448,36.5705,1149726.0
2019-02-01 14:30:00,42.7,42.76,42.64,42.68,1183079.0,36.5705,36.6218,36.5191,36.5533,1183079.0
2019-02-01 15:00:00,42.67,42.73,42.64,42.73,927942.0,36.5448,36.5961,36.5191,36.5961,927942.0
2019-02-01 15:30:00,42.73,42.8,42.71,42.75,3504857.0,36.5961,36.6561,36.579,36.6133,3504857.0
2019-02-04 09:30:00,42.64,42.76,42.6,42.66,1727812.0,36.5191,36.6218,36.4848,36.5362,1727812.0
2019-02-04 10:00:00,42.66,42.69,42.57,42.65,2059447.0,36.5362,36.5619,36.4591,36.5276,2059447.0
2019-02-04 10:30:00,42.65,42.74,42.64,42.73,1199545.0,36.5276,36.6047,36.5191,36.5961,1199545.0
2019-02-04 11:00:00,42.73,42.88,42.72,42.86,2035248.0,36.5961,36.7246,36.5876,36.7075,2035248.0
2019-02-04 11:30:00,42.86,42.88,42.8,42.87,1145934.0,36.7075,36.7246,36.6561,36.716,1145934.0
2019-02-04 12:00:00,42.87,42.94,42.85,42.9,1465507.0,36.716,36.776,36.6989,36.7417,1465507.0
2019-02-04 12:30:00,42.91,42.91,42.83,42.84,1360530.0,36.7503,36.7503,36.6818,36.6904,1360530.0
2019-02-04 13:00:00,42.84,42.86,42.81,42.81,493340.0,36.6904,36.7075,36.6647,36.6647,493340.0
2019-02-04 13:30:00,42.81,42.84,42.79,42.83,713649.0,36.6647,36.6904,36.6475,36.6818,713649.0
2019-02-04 14:00:00,42.82,42.89,42.81,42.86,721657.0,36.6732,36.7332,36.6647,36.7075,721657.0
2019-02-04 14:30:00,42.87,42.88,42.82,42.82,478763.0,36.716,36.7246,36.6732,36.6732,478763.0
2019-02-04 15:00:00,42.82,42.83,42.78,42.8,895929.0,36.6732,36.6818,36.639,36.6561,895929.0
2019-02-04 15:30:00,42.8,42.82,42.76,42.77,3318107.0,36.6561,36.6732,36.6218,36.6304,3318107.0
2019-02-05 09:30:00,43.01,43.01,42.89,42.99,1333319.0,36.836,36.836,36.7332,36.8188,1333319.0
2019-02-05 10:00:00,42.99,43.07,42.96,43.07,1586718.0,36.8188,36.8873,36.7931,36.8873,1586718.0
2019-02-05 10:30:00,43.07,43.22,43.07,43.19,1424827.0,36.8873,37.0158,36.8873,36.9901,1424827.0
2019-02-05 11:00:00,43.2,43.23,43.13,43.16,1817338.0,36.9987,37.0244,36.9387,36.9644,1817338.0
2019-02-05 11:30:00,43.16,43.34,43.16,43.33,2828133.0,36.9644,37.1186,36.9644,37.11,2828133.0
2019-02-05 12:00:00,43.33,43.39,43.27,43.32,2737530.0,37.11,37.1614,37.0586,37.1015,2737530.0
2019-02-05 12:30:00,43.32,43.4,43.29,43.31,824816.0,37.1015,37.17,37.0758,37.0929,824816.0
2019-02-05 13:00:00,43.3,43.38,43.28,43.36,614381.0,37.0843,37.1528,37.0672,37.1357,614381.0
2019-02-05 13:30:00,43.37,43.4,43.32,43.39,893556.0,37.1443,37.17,37.1015,37.1614,893556.0
2019-02-05 14:00:00,43.4,43.47,43.39,43.46,2153590.0,37.17,37.2299,37.1614,37.2214,2153590.0
2019-02-05 14:30:00,43.45,43.55,43.42,43.49,2170494.0,37.2128,37.2984,37.1871,37.247,2170494.0
2019-02-05 15:00:00,43.5,43.52,43.47,43.48,1184809.0,37.2556,37.2727,37.2299,37.2385,1184809.0
2019-02-05 15:30:00,43.48,43.49,43.35,43.4,5421897.0,37.2385,37.247,37.1271,37.17,5421897.0
2019-02-06 09:30:00,43.4,43.49,43.22,43.31,5478809.0,37.17,37.247,37.0158,37.0929,5478809.0
2019-02-06 10:00:00,43.31,43.31,43.03,43.1,2293050.0,37.0929,37.0929,36.8531,36.913,2293050.0
2019-02-06 10:30:00,43.1,43.2,43.09,43.11,1327884.0,36.913,36.9987,36.9045,36.9216,1327884.0
2019-02-06 11:00:00,43.12,43.14,42.9,42.98,1881332.0,36.9302,36.9473,36.7417,36.8103,1881332.0
2019-02-06 11:30:00,42.98,43.08,42.96,42.99,1104006.0,36.8103,36.8959,36.7931,36.8188,1104006.0
2019-02-06 12:00:00,42.98,43.03,42.95,43.01,611860.0,36.8103,36.8531,36.7846,36.836,611860.0
2019-02-06 12:30:00,43.01,43.04,42.97,42.98,364833.0,36.836,36.8616,36.8017,36.8103,364833.0
2019-02-06 13:00:00,42.98,42.99,42.86,42.92,1242387.0,36.8103,36.8188,36.7075,36.7589,1242387.0
2019-02-06 13:30:00,42.91,42.95,42.86,42.87,770771.0,36.7503,36.7846,36.7075,36.716,770771.0
2019-02-06 14:00:00,42.87,42.88,42.83,42.84,625929.0,36.716,36.7246,36.6818,36.6904,625929.0
2019-02-06 14:30:00,42.84,42.86,42.79,42.85,707320.0,36.6904,36.7075,36.6475,36.6989,707320.0
2019-02-06 15:00:00,42.84,42.9,42.84,42.87,810448.0,36.6904,36.7417,36.6904,36.716,810448.0
2019-02-06 15:30:00,42.87,42.95,42.82,42.89,4309500.0,36.716,36.7846,36.6732,36.7332,4309500.0
2019-02-07 09:30:00,42.61,42.67,42.43,42.61,2463980.0,36.4934,36.5448,36.3392,36.4934,2463980.0
2019-02-07 10:00:00,42.61,42.81,42.53,42.8,1886370.0,36.4934,36.6647,36.4249,36.6561,1886370.0
2019-02-07 10:30:00,42.8,42.87,42.43,42.44,2931696.0,36.6561,36.716,36.3392,36.3478,2931696.0
2019-02-07 11:00:00,42.44,42.48,42.22,42.26,2164070.0,36.3478,36.382,36.1594,36.1936,2164070.0
2019-02-07 11:30:00,42.26,42.27,41.96,42.08,6880802.0,36.1936,36.2022,35.9367,36.0395,6880802.0
2019-02-07 12:00:00,42.08,42.25,42.01,42.22,1842930.0,36.0395,36.185,35.9795,36.1594,1842930.0
2019-02-07 12:30:00,42.22,42.31,42.14,42.2,836374.0,36.1594,36.2364,36.0908,36.1422,836374.0
2019-02-07 13:00:00,42.2,42.36,42.19,42.32,732426.0,36.1422,36.2793,36.1337,36.245,732426.0
2019-02-07 13:30:00,42.32,42.39,42.3,42.32,776521.0,36.245,36.305,36.2279,36.245,776521.0
2019-02-07 14:00:00,42.32,42.34,42.18,42.34,1128971.0,36.245,36.2621,36.1251,36.2621,1128971.0
2019-02-07 14:30:00,42.34,42.36,42.25,42.28,525285.0,36.2621,36.2793,36.185,36.2107,525285.0
2019-02-07 15:00:00,42.27,42.37,42.24,42.36,890072.0,36.2022,36.2878,36.1765,36.2793,890072.0
2019-02-07 15:30:00,42.37,42.46,42.33,42.43,3730636.0,36.2878,36.3649,36.2536,36.3392,3730636.0
2019-02-08 09:30:00,42.38,42.4,42.21,42.21,2671770.0,36.2964,36.3135,36.1508,36.1508,2671770.0
2019-02-08 10:00:00,42.21,42.27,42.14,42.16,2333204.0,36.1508,36.2022,36.0908,36.108,2333204.0
2019-02-08 10:30:00,42.16,42.26,42.12,42.14,1394934.0,36.108,36.1936,36.0737,36.0908,1394934.0
2019-02-08 11:00:00,42.14,42.16,42.07,42.13,1647910.0,36.0908,36.108,36.0309,36.0823,1647910.0
2019-02-08 11:30:00,42.14,42.2,42.05,42.19,1757489.0,36.0908,36.1422,36.0138,36.1337,1757489.0
2019-02-08 12:00:00,42.19,42.24,42.12,42.23,1055038.0,36.1337,36.1765,36.0737,36.1679,1055038.0
2019-02-08 12:30:00,42.23,42.34,42.22,42.31,961003.0,36.1679,36.2621,36.1594,36.2364,961003.0
2019-02-08 13:00:00,42.31,42.39,42.3,42.37,889711.0,36.2364,36.305,36.2279,36.2878,889711.0
2019-02-08 13:30:00,42.37,42.42,42.34,42.4,463426.0,36.2878,36.3306,36.2621,36.3135,463426.0
2019-02-08 14:00:00,42.4,42.47,42.38,42.46,1464970.0,36.3135,36.3735,36.2964,36.3649,1464970.0
2019-02-08 14:30:00,42.46,42.49,42.42,42.43,731866.0,36.3649,36.3906,36.3306,36.3392,731866.0
2019-02-08 15:00:00,42.43,42.44,42.39,42.41,651949.0,36.3392,36.3478,36.305,36.3221,651949.0
2019-02-08 15:30:00,42.41,42.44,42.33,42.44,2676516.0,36.3221,36.3478,36.2536,36.3478,2676516.0
2019-02-11 09:30:00,42.71,42.77,42.64,42.67,3781377.0,36.579,36.6304,36.5191,36.5448,3781377.0
2019-02-11 10:00:00,42.67,42.79,42.66,42.71,1493761.0,36.5448,36.6475,36.5362,36.579,1493761.0
2019-02-11 10:30:00,42.71,42.74,42.67,42.69,1104610.0,36.579,36.6047,36.5448,36.5619,1104610.0
2019-02-11 11:00:00,42.7,42.73,42.62,42.69,1057516.0,36.5705,36.5961,36.5019,36.5619,1057516.0
2019-02-11 11:30:00,42.69,42.71,42.62,42.63,939739.0,36.5619,36.579,36.5019,36.5105,939739.0
2019-02-11 12:00:00,42.63,42.7,42.59,42.67,1173219.0,36.5105,36.5705,36.4762,36.5448,1173219.0
2019-02-11 12:30:00,42.67,42.7,42.64,42.66,950863.0,36.5448,36.5705,36.5191,36.5362,950863.0
2019-02-11 13:00:00,42.66,42.71,42.65,42.67,326798.0,36.5362,36.579,36.5276,36.5448,326798.0
2019-02-11 13:30:00,42.67,42.69,42.59,42.6,276787.0,36.5448,36.5619,36.4762,36.4848,276787.0
2019-02-11 14:00:00,42.6,42.63,42.55,42.59,590071.0,36.4848,36.5105,36.442,36.4762,590071.0
2019-02-11 14:30:00,42.59,42.61,42.5,42.55,586637.0,36.4762,36.4934,36.3992,36.442,586637.0
2019-02-11 15:00:00,42.55,42.59,42.54,42.57,535140.0,36.442,36.4762,36.4334,36.4591,535140.0
2019-02-11 15:30:00,42.57,42.59,42.49,42.55,3287636.0,36.4591,36.4762,36.3906,36.442,3287636.0
2019-02-12 09:30:00,42.72,42.79,42.7,42.71,2036959.0,36.5876,36.6475,36.5705,36.579,2036959.0
2019-02-12 10:00:00,42.71,42.74,42.63,42.65,1437121.0,36.579,36.6047,36.5105,36.5276,1437121.0
2019-02-12 10:30:00,42.65,42.69,42.58,42.65,1530761.0,36.5276,36.5619,36.4677,36.5276,1530761.0
2019-02-12 11:00:00,42.65,42.68,42.62,42.64,1219957.0,36.5276,36.5533,36.5019,36.5191,1219957.0
2019-02-12 11:30:00,42.65,42.66,42.62,42.62,538636.0,36.5276,36.5362,36.5019,36.5019,538636.0
2019-02-12 12:00:00,42.62,42.73,42.56,42.67,2150885.0,36.5019,36.5961,36.4505,36.5448,2150885.0
2019-02-12 12:30:00,42.68,42.73,42.66,42.68,522686.0,36.5533,36.5961,36.5362,36.5533,522686.0
2019-02-12 13:00:00,42.69,42.73,42.65,42.72,489668.0,36.5619,36.5961,36.5276,36.5876,489668.0
2019-02-12 13:30:00,42.72,42.77,42.71,42.73,1112985.0,36.5876,36.6304,36.579,36.5961,1112985.0
2019-02-12 14:00:00,42.73,42.73,42.66,42.69,905633.0,36.5961,36.5961,36.5362,36.5619,905633.0
2019-02-12 14:30:00,42.69,42.71,42.65,42.66,912329.0,36.5619,36.579,36.5276,36.5362,912329.0
2019-02-12 15:00:00,42.66,42.68,42.63,42.66,1407750.0,36.5362,36.5533,36.5105,36.5362,1407750.0
2019-02-12 15:30:00,42.66,42.66,42.58,42.6,3782299.0,36.5362,36.5362,36.4677,36.4848,3782299.0
2019-02-13 09:30:00,43.28,43.32,43.2,43.22,3311436.0,37.0672,37.1015,36.9987,37.0158,3311436.0
2019-02-13 10:00:00,43.21,43.25,43.13,43.18,2611769.0,37.0072,37.0415,36.9387,36.9815,2611769.0
2019-02-13 10:30:00,43.18,43.26,43.12,43.15,2830763.0,36.9815,37.0501,36.9302,36.9559,2830763.0
2019-02-13 11:00:00,43.15,43.21,43.01,43.02,1618665.0,36.9559,37.0072,36.836,36.8445,1618665.0
2019-02-13 11:30:00,43.02,43.05,42.93,43.04,2050714.0,36.8445,36.8702,36.7674,36.8616,2050714.0
2019-02-13 12:00:00,43.04,43.07,42.98,43.03,992088.0,36.8616,36.8873,36.8103,36.8531,992088.0
2019-02-13 12:30:00,43.03,43.04,42.92,42.94,610381.0,36.8531,36.8616,36.7589,36.776,610381.0
2019-02-13 13:00:00,42.94,42.98,42.92,42.96,477534.0,36.776,36.8103,36.7589,36.7931,477534.0
2019-02-13 13:30:00,42.96,42.96,42.88,42.91,523405.0,36.7931,36.7931,36.7246,36.7503,523405.0
2019-02-13 14:00:00,42.91,42.95,42.87,42.89,1114981.0,36.7503,36.7846,36.716,36.7332,1114981.0
2019-02-13 14:30:00,42.89,43.0,42.88,42.98,1244323.0,36.7332,36.8274,36.7246,36.8103,1244323.0
2019-02-13 15:00:00,42.98,43.03,42.95,43.02,757731.0,36.8103,36.8531,36.7846,36.8445,757731.0
2019-02-13 15:30:00,43.02,43.04,42.9,43.01,4088237.0,36.8445,36.8616,36.7417,36.836,4088237.0
2019-02-14 09:30:00,42.72,42.76,42.61,42.75,2213855.0,36.5876,36.6218,36.4934,36.6133,2213855.0
2019-02-14 10:00:00,42.75,42.85,42.71,42.85,1338763.0,36.6133,36.6989,36.579,36.6989,1338763.0
2019-02-14 10:30:00,42.85,42.9,42.57,42.8,4607681.0,36.6989,36.7417,36.4591,36.6561,4607681.0
2019-02-14 11:00:00,42.8,42.82,42.68,42.7,996560.0,36.6561,36.6732,36.5533,36.5705,996560.0
2019-02-14 11:30:00,42.7,42.8,42.64,42.78,1580136.0,36.5705,36.6561,36.5191,36.639,1580136.0
2019-02-14 12:00:00,42.78,42.96,42.76,42.95,1284532.0,36.639,36.7931,36.6218,36.7846,1284532.0
2019-02-14 12:30:00,42.95,42.96,42.87,42.91,717989.0,36.7846,36.7931,36.716,36.7503,717989.0
2019-02-14 13:00:00,42.92,42.93,42.87,42.91,500109.0,36.7589,36.7674,36.716,36.7503,500109.0
2019-02-14 13:30:00,42.91,42.95,42.88,42.91,683485.0,36.7503,36.7846,36.7246,36.7503,683485.0
2019-02-14 14:00:00,42.91,43.04,42.87,42.95,2013890.0,36.7503,36.8616,36.716,36.7846,2013890.0
2019-02-14 14:30:00,42.96,43.02,42.91,42.98,1560248.0,36.7931,36.8445,36.7503,36.8103,1560248.0
2019-02-14 15:00:00,42.98,43.04,42.84,42.9,1889639.0,36.8103,36.8616,36.6904,36.7417,1889639.0
2019-02-14 15:30:00,42.89,42.96,42.85,42.87,2952741.0,36.7332,36.7931,36.6989,36.716,2952741.0
2019-02-15 09:30:00,42.57,42.72,42.54,42.58,5916629.0,36.4591,36.5876,36.4334,36.4677,5916629.0
2019-02-15 10:00:00,42.58,42.62,42.53,42.59,2479197.0,36.4677,36.5019,36.4249,36.4762,2479197.0
2019-02-15 10:30:00,42.6,42.73,42.59,42.64,3032911.0,36.4848,36.5961,36.4762,36.5191,3032911.0
2019-02-15 11:00:00,42.65,42.68,42.56,42.64,1363642.0,36.5276,36.5533,36.4505,36.5191,1363642.0
2019-02-15 11:30:00,42.64,42.65,42.58,42.6,1154839.0,36.5191,36.5276,36.4677,36.4848,1154839.0
2019-02-15 12:00:00,42.59,42.62,42.58,42.6,586181.0,36.4762,36.5019,36.4677,36.4848,586181.0
2019-02-15 12:30:00,42.59,42.61,42.52,42.53,579665.0,36.4762,36.4934,36.4163,36.4249,579665.0
2019-02-15 13:00:00,42.53,42.54,42.47,42.48,507776.0,36.4249,36.4334,36.3735,36.382,507776.0
2019-02-15 13:30:00,42.48,42.65,42.48,42.61,1171886.0,36.382,36.5276,36.382,36.4934,1171886.0
2019-02-15 14:00:00,42.62,42.66,42.55,42.56,1216266.0,36.5019,36.5362,36.442,36.4505,1216266.0
2019-02-15 14:30:00,42.55,42.6,42.53,42.55,834914.0,36.442,36.4848,36.4249,36.442,834914.0
2019-02-15 15:00:00,42.55,42.56,42.52,42.53,858755.0,36.442,36.4505,36.4163,36.4249,858755.0
2019-02-15 15:30:00,42.52,42.67,42.52,42.64,5775293.0,36.4163,36.5448,36.4163,36.5191,5775293.0
2019-02-19 09:30:00,42.7,42.97,42.7,42.96,2303473.0,36.5705,36.8017,36.5705,36.7931,2303473.0
2019-02-19 10:00:00,42.96,43.06,42.93,43.01,1686498.0,36.7931,36.8788,36.7674,36.836,1686498.0
2019-02-19 10:30:00,43.01,43.03,42.94,42.96,729501.0,36.836,36.8531,36.776,36.7931,729501.0
2019-02-19 11:00:00,42.96,43.06,42.95,43.03,1276195.0,36.7931,36.8788,36.7846,36.8531,1276195.0
2019-02-19 11:30:00,43.03,43.15,43.02,43.14,1123288.0,36.8531,36.9559,36.8445,36.9473,1123288.0
2019-02-19 12:00:00,43.14,43.2,43.07,43.2,2125476.0,36.9473,36.9987,36.8873,36.9987,2125476.0
2019-02-19 12:30:00,43.2,43.24,43.16,43.22,828389.0,36.9987,37.0329,36.9644,37.0158,828389.0
2019-02-19 13:00:00,43.22,43.32,43.21,43.26,1431611.0,37.0158,37.1015,37.0072,37.0501,1431611.0
2019-02-19 13:30:00,43.26,43.29,43.22,43.28,880676.0,37.0501,37.0758,37.0158,37.0672,880676.0
2019-02-19 14:00:00,43.27,43.32,43.25,43.3,1159914.0,37.0586,37.1015,37.0415,37.0843,1159914.0
2019-02-19 14:30:00,43.29,43.35,43.27,43.35,1047322.0,37.0758,37.1271,37.0586,37.1271,1047322.0
2019-02-19 15:00:00,43.34,43.35,43.26,43.27,1603382.0,37.1186,37.1271,37.0501,37.0586,1603382.0
2019-02-19 15:30:00,43.27,43.33,43.2,43.25,5515057.0,37.0586,37.11,36.9987,37.0415,5515057.0
2019-02-20 09:30:00,43.41,43.54,43.41,43.53,2010671.0,37.1785,37.2899,37.1785,37.2813,2010671.0
2019-02-20 10:00:00,43.53,43.67,43.5,43.66,1400220.0,37.2813,37.4012,37.2556,37.3926,1400220.0
2019-02-20 10:30:00,43.67,43.68,43.6,43.61,873751.0,37.4012,37.4098,37.3413,37.3498,873751.0
2019-02-20 11:00:00,43.61,43.68,43.6,43.68,1284919.0,37.3498,37.4098,37.3413,37.4098,1284919.0
2019-02-20 11:30:00,43.68,43.74,43.64,43.72,1644469.0,37.4098,37.4612,37.3755,37.444,1644469.0
2019-02-20 12:00:00,43.72,43.73,43.58,43.58,664254.0,37.444,37.4526,37.3241,37.3241,664254.0
2019-02-20 12:30:00,43.58,43.6,43.52,43.56,1042111.0,37.3241,37.3413,37.2727,37.307,1042111.0
2019-02-20 13:00:00,43.55,43.62,43.55,43.62,581777.0,37.2984,37.3584,37.2984,37.3584,581777.0
2019-02-20 13:30:00,43.62,43.66,43.59,43.62,855749.0,37.3584,37.3926,37.3327,37.3584,855749.0
2019-02-20 14:00:00,43.61,43.71,43.38,43.45,3559538.0,37.3498,37.4355,37.1528,37.2128,3559538.0
2019-02-20 14:30:00,43.46,43.56,43.44,43.49,1339777.0,37.2214,37.307,37.2042,37.247,1339777.0
2019-02-20 15:00:00,43.49,43.52,43.46,43.48,900942.0,37.247,37.2727,37.2214,37.2385,900942.0
2019-02-20 15:30:00,43.48,43.53,43.43,43.49,2872778.0,37.2385,37.2813,37.1957,37.247,2872778.0
2019-02-21 09:30:00,43.61,43.63,43.41,43.47,3192219.0,37.3498,37.367,37.1785,37.2299,3192219.0
2019-02-21 10:00:00,43.47,43.49,43.4,43.41,778549.0,37.2299,37.247,37.17,37.1785,778549.0
2019-02-21 10:30:00,43.41,43.46,43.38,43.41,1529221.0,37.1785,37.2214,37.1528,37.1785,1529221.0
2019-02-21 11:00:00,43.41,43.45,43.37,43.38,669689.0,37.1785,37.2128,37.1443,37.1528,669689.0
2019-02-21 11:30:00,43.38,43.47,43.37,43.45,871547.0,37.1528,37.2299,37.1443,37.2128,871547.0
2019-02-21 12:00:00,43.45,43.48,43.38,43.45,997985.0,37.2128,37.2385,37.1528,37.2128,997985.0
2019-02-21 12:30:00,43.45,43.51,43.44,43.51,931522.0,37.2128,37.2642,37.2042,37.2642,931522.0
2019-02-21 13:00:00,43.51,43.52,43.48,43.49,271805.0,37.2642,37.2727,37.2385,37.247,271805.0
2019-02-21 13:30:00,43.5,43.52,43.48,43.52,328886.0,37.2556,37.2727,37.2385,37.2727,328886.0
2019-02-21 14:00:00,43.52,43.52,43.43,43.45,299807.0,37.2727,37.2727,37.1957,37.2128,299807.0
2019-02-21 14:30:00,43.45,43.5,43.41,43.43,583021.0,37.2128,37.2556,37.1785,37.1957,583021.0
2019-02-21 15:00:00,43.42,43.46,43.4,43.4,1744375.0,37.1871,37.2214,37.17,37.17,1744375.0
2019-02-21 15:30:00,43.4,43.45,43.34,43.42,5938100.0,37.17,37.2128,37.1186,37.1871,5938100.0
2019-02-22 09:30:00,44.07,44.16,43.96,44.14,4160011.0,37.7438,37.8209,37.6496,37.8037,4160011.0
2019-02-22 10:00:00,44.14,44.18,44.09,44.11,2358298.0,37.8037,37.838,37.7609,37.778,2358298.0
2019-02-22 10:30:00,44.11,44.2,44.09,44.19,1021045.0,37.778,37.8551,37.7609,37.8466,1021045.0
2019-02-22 11:00:00,44.19,44.22,44.16,44.21,1187954.0,37.8466,37.8723,37.8209,37.8637,1187954.0
2019-02-22 11:30:00,44.21,44.21,44.13,44.17,750339.0,37.8637,37.8637,37.7952,37.8294,750339.0
2019-02-22 12:00:00,44.17,44.23,44.15,44.16,2380428.0,37.8294,37.8808,37.8123,37.8209,2380428.0
2019-02-22 12:30:00,44.16,44.19,44.13,44.19,609804.0,37.8209,37.8466,37.7952,37.8466,609804.0
2019-02-22 13:00:00,44.19,44.2,44.11,44.13,1739376.0,37.8466,37.8551,37.778,37.7952,1739376.0
2019-02-22 13:30:00,44.13,44.15,44.11,44.13,542049.0,37.7952,37.8123,37.778,37.7952,542049.0
2019-02-22 14:00:00,44.13,44.18,44.1,44.11,544532.0,37.7952,37.838,37.7695,37.778,544532.0
2019-02-22 14:30:00,44.11,44.12,43.95,44.02,3665929.0,37.778,37.7866,37.641,37.701,3665929.0
2019-02-22 15:00:00,44.02,44.09,44.0,44.05,1674486.0,37.701,37.7609,37.6838,37.7267,1674486.0
2019-02-22 15:30:00,44.05,44.13,44.0,44.13,6270746.0,37.7267,37.7952,37.6838,37.7952,6270746.0
2019-02-25 09:30:00,44.96,45.04,44.92,44.93,6000033.0,38.506,38.5745,38.4718,38.4803,6000033.0
2019-02-25 10:00:00,44.94,45.12,44.91,45.07,4593832.0,38.4889,38.6431,38.4632,38.6002,4593832.0
2019-02-25 10:30:00,45.07,45.23,45.05,45.21,4216854.0,38.6002,38.7373,38.5831,38.7201,4216854.0
2019-02-25 11:00:00,45.21,45.25,45.16,45.2,1978807.0,38.7201,38.7544,38.6773,38.7116,1978807.0
2019-02-25 11:30:00,45.2,45.24,45.12,45.13,2037576.0,38.7116,38.7458,38.6431,38.6516,2037576.0
2019-02-25 12:00:00,45.12,45.14,44.99,45.0,2054610.0,38.6431,38.6602,38.5317,38.5403,2054610.0
2019-02-25 12:30:00,45.0,45.01,44.94,44.98,1032134.0,38.5403,38.5489,38.4889,38.5232,1032134.0
2019-02-25 13:00:00,44.98,45.02,44.96,44.97,809181.0,38.5232,38.5574,38.506,38.5146,809181.0
2019-02-25 13:30:00,44.97,45.05,44.95,45.04,529523.0,38.5146,38.5831,38.4975,38.5745,529523.0
2019-02-25 14:00:00,45.03,45.1,45.02,45.09,923729.0,38.566,38.6259,38.5574,38.6174,923729.0
2019-02-25 14:30:00,45.09,45.14,45.04,45.07,2084867.0,38.6174,38.6602,38.5745,38.6002,2084867.0
2019-02-25 15:00:00,45.06,45.07,44.95,44.98,2222586.0,38.5917,38.6002,38.4975,38.5232,2222586.0
2019-02-25 15:30:00,44.97,45.04,44.95,45.01,5836612.0,38.5146,38.5745,38.4975,38.5489,5836612.0
2019-02-26 09:30:00,44.48,44.5,44.4,44.48,4148830.0,38.0949,38.1121,38.0264,38.0949,4148830.0
2019-02-26 10:00:00,44.48,44.59,44.47,44.56,3288023.0,38.0949,38.1891,38.0864,38.1634,3288023.0
2019-02-26 10:30:00,44.57,44.61,44.51,44.51,1317959.0,38.172,38.2063,38.1206,38.1206,1317959.0
2019-02-26 11:00:00,44.51,44.67,44.5,44.65,1432809.0,38.1206,38.2577,38.1121,38.2405,1432809.0
2019-02-26 11:30:00,44.65,44.67,44.57,44.61,909962.0,38.2405,38.2577,38.172,38.2063,909962.0
2019-02-26 12:00:00,44.61,44.62,44.53,44.6,1151044.0,38.2063,38.2148,38.1378,38.1977,1151044.0
2019-02-26 12:30:00,44.6,44.61,44.47,44.53,1499706.0,38.1977,38.2063,38.0864,38.1378,1499706.0
2019-02-26 13:00:00,44.53,44.58,44.51,44.58,705827.0,38.1378,38.1806,38.1206,38.1806,705827.0
2019-02-26 13:30:00,44.57,44.6,44.52,44.58,1035377.0,38.172,38.1977,38.1292,38.1806,1035377.0
2019-02-26 14:00:00,44.58,44.66,44.58,44.63,1335107.0,38.1806,38.2491,38.1806,38.2234,1335107.0
2019-02-26 14:30:00,44.63,44.73,44.62,44.69,1168850.0,38.2234,38.309,38.2148,38.2748,1168850.0
2019-02-26 15:00:00,44.69,44.75,44.66,44.68,981325.0,38.2748,38.3262,38.2491,38.2662,981325.0
2019-02-26 15:30:00,44.67,44.72,44.63,44.64,4244845.0,38.2577,38.3005,38.2234,38.232,4244845.0
2019-02-27 09:30:00,44.13,44.2,44.05,44.11,2355073.0,37.7952,37.8551,37.7267,37.778,2355073.0
2019-02-27 10:00:00,44.11,44.13,43.87,43.92,6492339.0,37.778,37.7952,37.5725,37.6153,6492339.0
2019-02-27 10:30:00,43.93,44.02,43.9,43.99,1479723.0,37.6239,37.701,37.5982,37.6753,1479723.0
2019-02-27 11:00:00,43.99,44.06,43.95,44.02,1142786.0,37.6753,37.7352,37.641,37.701,1142786.0
2019-02-27 11:30:00,44.03,44.09,43.99,44.05,642794.0,37.7095,37.7609,37.6753,37.7267,642794.0
2019-02-27 12:00:00,44.05,44.07,43.99,43.99,1054838.0,37.7267,37.7438,37.6753,37.6753,1054838.0
2019-02-27 12:30:00,44.0,44.03,43.94,43.96,1778419.0,37.6838,37.7095,37.6325,37.6496,1778419.0
2019-02-27 13:00:00,43.96,44.06,43.95,43.99,1091756.0,37.6496,37.7352,37.641,37.6753,1091756.0
2019-02-27 13:30:00,43.99,44.0,43.94,43.96,780394.0,37.6753,37.6838,37.6325,37.6496,780394.0
2019-02-27 14:00:00,43.95,44.02,43.93,44.02,1151142.0,37.641,37.701,37.6239,37.701,1151142.0
2019-02-27 14:30:00,44.01,44.06,44.0,44.03,929319.0,37.6924,37.7352,37.6838,37.7095,929319.0
2019-02-27 15:00:00,44.03,44.04,43.95,43.96,1269636.0,37.7095,37.7181,37.641,37.6496,1269636.0
2019-02-27 15:30:00,43.95,44.01,43.95,43.96,3591466.0,37.641,37.6924,37.641,37.6496,3591466.0
2019-02-28 09:30:00,43.85,43.87,43.76,43.8,2653147.0,37.5554,37.5725,37.4783,37.5125,2653147.0
2019-02-28 10:00:00,43.8,43.8,43.59,43.65,3295598.0,37.5125,37.5125,37.3327,37.3841,3295598.0
2019-02-28 10:30:00,43.64,43.76,43.64,43.7,985969.0,37.3755,37.4783,37.3755,37.4269,985969.0
2019-02-28 11:00:00,43.69,43.79,43.67,43.73,1442769.0,37.4183,37.504,37.4012,37.4526,1442769.0
2019-02-28 11:30:00,43.73,43.82,43.7,43.73,1261909.0,37.4526,37.5297,37.4269,37.4526,1261909.0
2019-02-28 12:00:00,43.73,43.86,43.72,43.82,1058626.0,37.4526,37.5639,37.444,37.5297,1058626.0
2019-02-28 12:30:00,43.82,43.88,43.79,43.86,1032256.0,37.5297,37.5811,37.504,37.5639,1032256.0
2019-02-28 13:00:00,43.86,43.87,43.81,43.83,733347.0,37.5639,37.5725,37.5211,37.5382,733347.0
2019-02-28 13:30:00,43.83,43.85,43.81,43.85,433436.0,37.5382,37.5554,37.5211,37.5554,433436.0
2019-02-28 14:00:00,43.84,43.86,43.76,43.79,1301824.0,37.5468,37.5639,37.4783,37.504,1301824.0
2019-02-28 14:30:00,43.79,43.79,43.7,43.74,1043831.0,37.504,37.504,37.4269,37.4612,1043831.0
2019-02-28 15:00:00,43.74,43.76,43.65,43.66,2025285.0,37.4612,37.4783,37.3841,37.3926,2025285.0
2019-02-28 15:30:00,43.66,43.75,43.63,43.66,4116354.0,37.3926,37.4697,37.367,37.3926,4116354.0
2019-03-01 09:30:00,44.35,44.39,44.28,44.33,3717612.0,37.9836,38.0179,37.9236,37.9665,3717612.0
2019-03-01 10:00:00,44.32,44.38,44.23,44.26,2850587.0,37.9579,38.0093,37.8808,37.9065,2850587.0
2019-03-01 10:30:00,44.25,44.26,44.15,44.25,1767083.0,37.8979,37.9065,37.8123,37.8979,1767083.0
2019-03-01 11:00:00,44.25,44.27,44.05,44.12,4349698.0,37.8979,37.9151,37.7267,37.7866,4349698.0
2019-03-01 11:30:00,44.12,44.13,44.0,44.08,2174261.0,37.7866,37.7952,37.6838,37.7524,2174261.0
2019-03-01 12:00:00,44.08,44.18,44.06,44.17,1252317.0,37.7524,37.838,37.7352,37.8294,1252317.0
2019-03-01 12:30:00,44.17,44.24,44.17,44.23,974281.0,37.8294,37.8894,37.8294,37.8808,974281.0
2019-03-01 13:00:00,44.22,44.3,44.22,44.25,1470313.0,37.8723,37.9408,37.8723,37.8979,1470313.0
2019-03-01 13:30:00,44.25,44.3,44.23,44.27,917828.0,37.8979,37.9408,37.8808,37.9151,917828.0
2019-03-01 14:00:00,44.27,44.32,44.21,44.32,1350359.0,37.9151,37.9579,37.8637,37.9579,1350359.0
2019-03-01 14:30:00,44.32,44.33,44.23,44.27,1252138.0,37.9579,37.9665,37.8808,37.9151,1252138.0
2019-03-01 15:00:00,44.27,44.27,44.2,44.22,1329417.0,37.9151,37.9151,37.8551,37.8723,1329417.0
2019-03-01 15:30:00,44.22,44.25,44.15,44.19,4914204.0,37.8723,37.8979,37.8123,37.8466,4914204.0
2019-03-04 09:30:00,44.74,44.74,44.55,44.59,4812349.0,38.3176,38.3176,38.1549,38.1891,4812349.0
2019-03-04 10:00:00,44.59,44.64,44.53,44.61,2297039.0,38.1891,38.232,38.1378,38.2063,2297039.0
2019-03-04 10:30:00,44.62,44.63,44.46,44.47,2188376.0,38.2148,38.2234,38.0778,38.0864,2188376.0
2019-03-04 11:00:00,44.46,44.51,44.36,44.37,1786355.0,38.0778,38.1206,37.9922,38.0007,1786355.0
2019-03-04 11:30:00,44.37,44.4,44.13,44.14,3882011.0,38.0007,38.0264,37.7952,37.8037,3882011.0
2019-03-04 12:00:00,44.14,44.22,44.0,44.16,5090409.0,37.8037,37.8723,37.6838,37.8209,5090409.0
2019-03-04 12:30:00,44.16,44.2,44.05,44.16,1677306.0,37.8209,37.8551,37.7267,37.8209,1677306.0
2019-03-04 13:00:00,44.16,44.25,44.06,44.25,1054415.0,37.8209,37.8979,37.7352,37.8979,1054415.0
2019-03-04 13:30:00,44.24,44.36,44.2,44.34,1189710.0,37.8894,37.9922,37.8551,37.975,1189710.0
2019-03-04 14:00:00,44.34,44.37,44.29,44.36,714711.0,37.975,38.0007,37.9322,37.9922,714711.0
2019-03-04 14:30:00,44.36,44.38,44.29,44.3,1527896.0,37.9922,38.0093,37.9322,37.9408,1527896.0
2019-03-04 15:00:00,44.3,44.35,44.28,44.32,1147491.0,37.9408,37.9836,37.9236,37.9579,1147491.0
2019-03-04 15:30:00,44.31,44.42,44.31,44.41,4034072.0,37.9493,38.0435,37.9493,38.035,4034072.0
2019-03-05 09:30:00,44.67,44.67,44.53,44.6,1907711.0,38.2577,38.2577,38.1378,38.1977,1907711.0
2019-03-05 10:00:00,44.6,44.65,44.56,44.59,1441370.0,38.1977,38.2405,38.1634,38.1891,1441370.0
2019-03-05 10:30:00,44.59,44.7,44.58,44.7,1383746.0,38.1891,38.2834,38.1806,38.2834,1383746.0
2019-03-05 11:00:00,44.7,44.88,44.68,44.85,3134592.0,38.2834,38.4375,38.2662,38.4118,3134592.0
2019-03-05 11:30:00,44.85,44.91,44.79,44.82,1348072.0,38.4118,38.4632,38.3604,38.3861,1348072.0
2019-03-05 12:00:00,44.82,44.89,44.8,44.89,824054.0,38.3861,38.4461,38.369,38.4461,824054.0
2019-03-05 12:30:00,44.88,44.91,44.85,44.9,604300.0,38.4375,38.4632,38.4118,38.4546,604300.0
2019-03-05 13:00:00,44.91,44.98,44.88,44.95,1853348.0,38.4632,38.5232,38.4375,38.4975,1853348.0
2019-03-05 13:30:00,44.95,45.0,44.94,44.96,1292850.0,38.4975,38.5403,38.4889,38.506,1292850.0
2019-03-05 14:00:00,44.97,45.0,44.94,44.97,1402093.0,38.5146,38.5403,38.4889,38.5146,1402093.0
2019-03-05 14:30:00,44.97,45.0,44.93,45.0,1416904.0,38.5146,38.5403,38.4803,38.5403,1416904.0
2019-03-05 15:00:00,45.0,45.01,44.92,44.96,1489284.0,38.5403,38.5489,38.4718,38.506,1489284.0
2019-03-05 15:30:00,44.96,45.02,44.93,44.96,4393017.0,38.506,38.5574,38.4803,38.506,4393017.0
2019-03-06 09:30:00,44.86,44.88,44.74,44.8,2202325.0,38.4204,38.4375,38.3176,38.369,2202325.0
2019-03-06 10:00:00,44.79,44.87,44.77,44.82,2609332.0,38.3604,38.4289,38.3433,38.3861,2609332.0
2019-03-06 10:30:00,44.82,44.84,44.75,44.81,2615551.0,38.3861,38.4033,38.3262,38.3776,2615551.0
2019-03-06 11:00:00,44.81,44.87,44.78,44.83,1870298.0,38.3776,38.4289,38.3519,38.3947,1870298.0
2019-03-06 11:30:00,44.83,44.84,44.72,44.73,1808808.0,38.3947,38.4033,38.3005,38.309,1808808.0
2019-03-06 12:00:00,44.73,44.82,44.7,44.72,1343156.0,38.309,38.3861,38.2834,38.3005,1343156.0
2019-03-06 12:30:00,44.72,44.74,44.61,44.61,3366583.0,38.3005,38.3176,38.2063,38.2063,3366583.0
2019-03-06 13:00:00,44.61,44.63,44.57,44.59,1643392.0,38.2063,38.2234,38.172,38.1891,1643392.0
2019-03-06 13:30:00,44.6,44.7,44.58,44.7,1221516.0,38.1977,38.2834,38.1806,38.2834,1221516.0
2019-03-06 14:00:00,44.7,44.72,44.67,44.69,1117276.0,38.2834,38.3005,38.2577,38.2748,1117276.0
2019-03-06 14:30:00,44.69,44.7,44.61,44.63,1143517.0,38.2748,38.2834,38.2063,38.2234,1143517.0
2019-03-06 15:00:00,44.64,44.66,44.54,44.56,2040046.0,38.232,38.2491,38.1463,38.1634,2040046.0
2019-03-06 15:30:00,44.56,44.59,44.51,44.53,4866241.0,38.1634,38.1891,38.1206,38.1378,4866241.0
2019-03-07 09:30:00,44.08,44.08,43.69,43.76,6490252.0,37.7524,37.7524,37.4183,37.4783,6490252.0
2019-03-07 10:00:00,43.76,43.77,43.61,43.69,3656283.0,37.4783,37.4869,37.3498,37.4183,3656283.0
2019-03-07 10:30:00,43.68,43.77,43.66,43.7,2403519.0,37.4098,37.4869,37.3926,37.4269,2403519.0
2019-03-07 11:00:00,43.7,43.75,43.68,43.75,2622396.0,37.4269,37.4697,37.4098,37.4697,2622396.0
2019-03-07 11:30:00,43.75,43.83,43.69,43.69,3363934.0,37.4697,37.5382,37.4183,37.4183,3363934.0
2019-03-07 12:00:00,43.69,43.8,43.65,43.77,2119394.0,37.4183,37.5125,37.3841,37.4869,2119394.0
2019-03-07 12:30:00,43.77,43.8,43.66,43.77,3261299.0,37.4869,37.5125,37.3926,37.4869,3261299.0
2019-03-07 13:00:00,43.76,43.79,43.69,43.72,1324773.0,37.4783,37.504,37.4183,37.444,1324773.0
2019-03-07 13:30:00,43.72,43.73,43.63,43.64,1314181.0,37.444,37.4526,37.367,37.3755,1314181.0
2019-03-07 14:00:00,43.63,43.67,43.56,43.6,1994713.0,37.367,37.4012,37.307,37.3413,1994713.0
2019-03-07 14:30:00,43.6,43.62,43.47,43.49,2048118.0,37.3413,37.3584,37.2299,37.247,2048118.0
2019-03-07 15:00:00,43.5,43.56,43.44,43.5,3133511.0,37.2556,37.307,37.2042,37.2556,3133511.0
2019-03-07 15:30:00,43.5,43.58,43.47,43.54,8433334.0,37.2556,37.3241,37.2299,37.2899,8433334.0
2019-03-08 09:30:00,42.68,42.73,42.61,42.61,6740758.0,36.5533,36.5961,36.4934,36.4934,6740758.0
2019-03-08 10:00:00,42.61,42.73,42.57,42.72,4842698.0,36.4934,36.5961,36.4591,36.5876,4842698.0
2019-03-08 10:30:00,42.72,42.85,42.66,42.75,2637538.0,36.5876,36.6989,36.5362,36.6133,2637538.0
2019-03-08 11:00:00,42.75,42.86,42.74,42.84,1947244.0,36.6133,36.7075,36.6047,36.6904,1947244.0
2019-03-08 11:30:00,42.84,42.84,42.7,42.7,2372454.0,36.6904,36.6904,36.5705,36.5705,2372454.0
2019-03-08 12:00:00,42.71,42.74,42.67,42.73,807374.0,36.579,36.6047,36.5448,36.5961,807374.0
2019-03-08 12:30:00,42.73,42.74,42.63,42.65,735894.0,36.5961,36.6047,36.5105,36.5276,735894.0
2019-03-08 13:00:00,42.66,42.7,42.63,42.68,639638.0,36.5362,36.5705,36.5105,36.5533,639638.0
2019-03-08 13:30:00,42.68,42.68,42.54,42.56,2758300.0,36.5533,36.5533,36.4334,36.4505,2758300.0
2019-03-08 14:00:00,42.56,42.67,42.51,42.64,2330983.0,36.4505,36.5448,36.4077,36.5191,2330983.0
2019-03-08 14:30:00,42.64,42.76,42.63,42.72,1819137.0,36.5191,36.6218,36.5105,36.5876,1819137.0
2019-03-08 15:00:00,42.72,42.76,42.61,42.63,3572006.0,36.5876,36.6218,36.4934,36.5105,3572006.0
2019-03-08 15:30:00,42.63,42.79,42.62,42.77,5771896.0,36.5105,36.6475,36.5019,36.6304,5771896.0
2019-03-11 09:30:00,43.24,43.47,43.24,43.46,3785364.0,37.0329,37.2299,37.0329,37.2214,3785364.0
2019-03-11 10:00:00,43.46,43.54,43.45,43.5,2118862.0,37.2214,37.2899,37.2128,37.2556,2118862.0
2019-03-11 10:30:00,43.49,43.6,43.47,43.59,1596786.0,37.247,37.3413,37.2299,37.3327,1596786.0
2019-03-11 11:00:00,43.59,43.64,43.58,43.62,1374314.0,37.3327,37.3755,37.3241,37.3584,1374314.0
2019-03-11 11:30:00,43.62,43.63,43.56,43.62,2254687.0,37.3584,37.367,37.307,37.3584,2254687.0
2019-03-11 12:00:00,43.62,43.65,43.58,43.58,1227126.0,37.3584,37.3841,37.3241,37.3241,1227126.0
2019-03-11 12:30:00,43.58,43.62,43.56,43.59,821668.0,37.3241,37.3584,37.307,37.3327,821668.0
2019-03-11 13:00:00,43.6,43.65,43.58,43.64,419336.0,37.3413,37.3841,37.3241,37.3755,419336.0
2019-03-11 13:30:00,43.64,43.66,43.61,43.66,635993.0,37.3755,37.3926,37.3498,37.3926,635993.0
2019-03-11 14:00:00,43.65,43.66,43.61,43.63,809566.0,37.3841,37.3926,37.3498,37.367,809566.0
2019-03-11 14:30:00,43.63,43.66,43.59,43.64,975952.0,37.367,37.3926,37.3327,37.3755,975952.0
2019-03-11 15:00:00,43.64,43.66,43.61,43.63,800280.0,37.3755,37.3926,37.3498,37.367,800280.0
2019-03-11 15:30:00,43.63,43.7,43.6,43.61,5245982.0,37.367,37.4269,37.3413,37.3498,5245982.0
2019-03-12 09:30:00,44.02,44.09,43.96,44.06,3037339.0,37.701,37.7609,37.6496,37.7352,3037339.0
2019-03-12 10:00:00,44.06,44.08,44.02,44.07,1109331.0,37.7352,37.7524,37.701,37.7438,1109331.0
2019-03-12 10:30:00,44.07,44.12,44.05,44.06,1379937.0,37.7438,37.7866,37.7267,37.7352,1379937.0
2019-03-12 11:00:00,44.06,44.06,43.88,44.0,3338536.0,37.7352,37.7352,37.5811,37.6838,3338536.0
2019-03-12 11:30:00,43.99,44.13,43.96,44.13,1020468.0,37.6753,37.7952,37.6496,37.7952,1020468.0
2019-03-12 12:00:00,44.13,44.14,44.03,44.07,2054796.0,37.7952,37.8037,37.7095,37.7438,2054796.0
2019-03-12 12:30:00,44.07,44.09,44.01,44.06,1138159.0,37.7438,37.7609,37.6924,37.7352,1138159.0
2019-03-12 13:00:00,44.07,44.09,44.04,44.08,397451.0,37.7438,37.7609,37.7181,37.7524,397451.0
2019-03-12 13:30:00,44.08,44.13,44.04,44.12,374924.0,37.7524,37.7952,37.7181,37.7866,374924.0
2019-03-12 14:00:00,44.12,44.16,44.07,44.08,922210.0,37.7866,37.8209,37.7438,37.7524,922210.0
2019-03-12 14:30:00,44.09,44.13,44.06,44.11,1163557.0,37.7609,37.7952,37.7352,37.778,1163557.0
2019-03-12 15:00:00,44.11,44.11,44.02,44.07,1155202.0,37.778,37.778,37.701,37.7438,1155202.0
2019-03-12 15:30:00,44.07,44.12,44.05,44.09,4877886.0,37.7438,37.7866,37.7267,37.7609,4877886.0
2019-03-13 09:30:00,44.02,44.07,43.97,44.03,1407510.0,37.701,37.7438,37.6581,37.7095,1407510.0
2019-03-13 10:00:00,44.03,44.06,43.97,43.98,791478.0,37.7095,37.7352,37.6581,37.6667,791478.0
2019-03-13 10:30:00,43.99,44.04,43.97,44.02,733082.0,37.6753,37.7181,37.6581,37.701,733082.0
2019-03-13 11:00:00,44.02,44.1,44.01,44.09,1167728.0,37.701,37.7695,37.6924,37.7609,1167728.0
2019-03-13 11:30:00,44.09,44.13,44.03,44.04,1018381.0,37.7609,37.7952,37.7095,37.7181,1018381.0
2019-03-13 12:00:00,44.04,44.07,43.93,43.93,403132.0,37.7181,37.7438,37.6239,37.6239,403132.0
2019-03-13 12:30:00,43.94,44.02,43.92,44.02,422288.0,37.6325,37.701,37.6153,37.701,422288.0
2019-03-13 13:00:00,44.01,44.06,44.0,44.06,252170.0,37.6924,37.7352,37.6838,37.7352,252170.0
2019-03-13 13:30:00,44.05,44.09,44.03,44.06,579780.0,37.7267,37.7609,37.7095,37.7352,579780.0
2019-03-13 14:00:00,44.06,44.12,44.05,44.09,1129081.0,37.7352,37.7866,37.7267,37.7609,1129081.0
2019-03-13 14:30:00,44.09,44.1,43.92,44.0,2220596.0,37.7609,37.7695,37.6153,37.6838,2220596.0
2019-03-13 15:00:00,44.01,44.04,43.97,43.97,1263378.0,37.6924,37.7181,37.6581,37.6581,1263378.0
2019-03-13 15:30:00,43.98,44.03,43.96,44.0,2872371.0,37.6667,37.7095,37.6496,37.6838,2872371.0
2019-03-14 09:30:00,43.9,43.93,43.82,43.86,2536513.0,37.5982,37.6239,37.5297,37.5639,2536513.0
2019-03-14 10:00:00,43.85,43.86,43.76,43.77,1074878.0,37.5554,37.5639,37.4783,37.4869,1074878.0
2019-03-14 10:30:00,43.77,43.8,43.68,43.71,2023886.0,37.4869,37.5125,37.4098,37.4355,2023886.0
2019-03-14 11:00:00,43.72,43.77,43.68,43.7,1281481.0,37.444,37.4869,37.4098,37.4269,1281481.0
2019-03-14 11:30:00,43.69,43.79,43.67,43.77,689274.0,37.4183,37.504,37.4012,37.4869,689274.0
2019-03-14 12:00:00,43.77,43.82,43.76,43.77,585399.0,37.4869,37.5297,37.4783,37.4869,585399.0
2019-03-14 12:30:00,43.77,43.8,43.75,43.77,616576.0,37.4869,37.5125,37.4697,37.4869,616576.0
2019-03-14 13:00:00,43.77,43.81,43.76,43.79,339583.0,37.4869,37.5211,37.4783,37.504,339583.0
2019-03-14 13:30:00,43.79,43.79,43.71,43.74,262620.0,37.504,37.504,37.4355,37.4612,262620.0
2019-03-14 14:00:00,43.73,43.82,43.73,43.82,1013613.0,37.4526,37.5297,37.4526,37.5297,1013613.0
2019-03-14 14:30:00,43.82,43.87,43.77,43.84,1551537.0,37.5297,37.5725,37.4869,37.5468,1551537.0
2019-03-14 15:00:00,43.85,43.88,43.83,43.86,433632.0,37.5554,37.5811,37.5382,37.5639,433632.0
2019-03-14 15:30:00,43.86,43.93,43.82,43.84,3572585.0,37.5639,37.6239,37.5297,37.5468,3572585.0
2019-03-15 09:30:00,44.26,44.47,44.24,44.37,3490899.0,37.9065,38.0864,37.8894,38.0007,3490899.0
2019-03-15 10:00:00,44.37,44.4,44.31,44.4,2154557.0,38.0007,38.0264,37.9493,38.0264,2154557.0
2019-03-15 10:30:00,44.4,44.44,44.38,44.41,2364939.0,38.0264,38.0607,38.0093,38.035,2364939.0
2019-03-15 11:00:00,44.41,44.52,44.41,44.51,1260923.0,38.035,38.1292,38.035,38.1206,1260923.0
2019-03-15 11:30:00,44.51,44.54,44.45,44.5,1174836.0,38.1206,38.1463,38.0692,38.1121,1174836.0
2019-03-15 12:00:00,44.49,44.54,44.45,44.47,1017052.0,38.1035,38.1463,38.0692,38.0864,1017052.0
2019-03-15 12:30:00,44.47,44.53,44.46,44.48,792688.0,38.0864,38.1378,38.0778,38.0949,792688.0
2019-03-15 13:00:00,44.49,44.51,44.45,44.45,409221.0,38.1035,38.1206,38.0692,38.0692,409221.0
2019-03-15 13:30:00,44.45,44.49,44.43,44.43,512716.0,38.0692,38.1035,38.0521,38.0521,512716.0
2019-03-15 14:00:00,44.43,44.46,44.37,44.4,868524.0,38.0521,38.0778,38.0007,38.0264,868524.0
2019-03-15 14:30:00,44.39,44.43,44.39,44.42,674684.0,38.0179,38.0521,38.0179,38.0435,674684.0
2019-03-15 15:00:00,44.42,44.43,44.37,44.41,1003902.0,38.0435,38.0521,38.0007,38.035,1003902.0
2019-03-15 15:30:00,44.41,44.47,44.37,44.46,5069893.0,38.035,38.0864,38.0007,38.0778,5069893.0
2019-03-18 09:30:00,45.0,45.07,44.98,45.05,1953574.0,38.5403,38.6002,38.5232,38.5831,1953574.0
2019-03-18 10:00:00,45.05,45.1,44.99,45.01,1860804.0,38.5831,38.6259,38.5317,38.5489,1860804.0
2019-03-18 10:30:00,45.01,45.01,44.88,44.98,3744937.0,38.5489,38.5489,38.4375,38.5232,3744937.0
2019-03-18 11:00:00,44.98,44.98,44.88,44.91,1753189.0,38.5232,38.5232,38.4375,38.4632,1753189.0
2019-03-18 11:30:00,44.91,44.91,44.82,44.86,4295095.0,38.4632,38.4632,38.3861,38.4204,4295095.0
2019-03-18 12:00:00,44.86,44.9,44.84,44.86,3605741.0,38.4204,38.4546,38.4033,38.4204,3605741.0
2019-03-18 12:30:00,44.86,44.91,44.84,44.88,615861.0,38.4204,38.4632,38.4033,38.4375,615861.0
2019-03-18 13:00:00,44.88,44.93,44.87,44.91,970619.0,38.4375,38.4803,38.4289,38.4632,970619.0
2019-03-18 13:30:00,44.91,44.98,44.9,44.97,934126.0,38.4632,38.5232,38.4546,38.5146,934126.0
2019-03-18 14:00:00,44.97,44.99,44.94,44.96,795323.0,38.5146,38.5317,38.4889,38.506,795323.0
2019-03-18 14:30:00,44.96,44.99,44.94,44.98,671134.0,38.506,38.5317,38.4889,38.5232,671134.0
2019-03-18 15:00:00,44.99,45.0,44.95,44.95,1324498.0,38.5317,38.5403,38.4975,38.4975,1324498.0
2019-03-18 15:30:00,44.96,45.02,44.95,44.98,5129200.0,38.506,38.5574,38.4975,38.5232,5129200.0
2019-03-19 09:30:00,45.19,45.26,45.13,45.15,1419945.0,38.703,38.763,38.6516,38.6688,1419945.0
2019-03-19 10:00:00,45.15,45.22,45.14,45.17,1195306.0,38.6688,38.7287,38.6602,38.6859,1195306.0
2019-03-19 10:30:00,45.16,45.18,45.1,45.11,1807409.0,38.6773,38.6944,38.6259,38.6345,1807409.0
2019-03-19 11:00:00,45.11,45.19,45.1,45.19,634404.0,38.6345,38.703,38.6259,38.703,634404.0
2019-03-19 11:30:00,45.19,45.27,45.17,45.27,826028.0,38.703,38.7715,38.6859,38.7715,826028.0
2019-03-19 12:00:00,45.27,45.31,45.24,45.29,1731429.0,38.7715,38.8058,38.7458,38.7887,1731429.0
2019-03-19 12:30:00,45.28,45.3,44.98,45.2,5115508.0,38.7801,38.7972,38.5232,38.7116,5115508.0
2019-03-19 13:00:00,45.2,45.25,45.14,45.22,2179653.0,38.7116,38.7544,38.6602,38.7287,2179653.0
2019-03-19 13:30:00,45.22,45.29,45.21,45.27,920049.0,38.7287,38.7887,38.7201,38.7715,920049.0
2019-03-19 14:00:00,45.27,45.29,45.2,45.23,870663.0,38.7715,38.7887,38.7116,38.7373,870663.0
2019-03-19 14:30:00,45.23,45.29,45.21,45.22,1012504.0,38.7373,38.7887,38.7201,38.7287,1012504.0
2019-03-19 15:00:00,45.23,45.24,45.11,45.12,1315950.0,38.7373,38.7458,38.6345,38.6431,1315950.0
2019-03-19 15:30:00,45.11,45.17,45.04,45.16,3730866.0,38.6345,38.6859,38.5745,38.6773,3730866.0
2019-03-20 09:30:00,44.72,44.77,44.65,44.66,2049689.0,38.3005,38.3433,38.2405,38.2491,2049689.0
2019-03-20 10:00:00,44.66,44.73,44.65,44.7,1051227.0,38.2491,38.309,38.2405,38.2834,1051227.0
2019-03-20 10:30:00,44.7,44.78,44.68,44.76,1001213.0,38.2834,38.3519,38.2662,38.3347,1001213.0
2019-03-20 11:00:00,44.77,44.8,44.74,44.76,781869.0,38.3433,38.369,38.3176,38.3347,781869.0
2019-03-20 11:30:00,44.75,44.76,44.63,44.64,1117409.0,38.3262,38.3347,38.2234,38.232,1117409.0
2019-03-20 12:00:00,44.65,44.69,44.59,44.66,1248882.0,38.2405,38.2748,38.1891,38.2491,1248882.0
2019-03-20 12:30:00,44.66,44.67,44.46,44.58,4862589.0,38.2491,38.2577,38.0778,38.1806,4862589.0
2019-03-20 13:00:00,44.58,44.63,44.55,44.59,711015.0,38.1806,38.2234,38.1549,38.1891,711015.0
2019-03-20 13:30:00,44.59,44.73,44.59,44.68,1741728.0,38.1891,38.309,38.1891,38.2662,1741728.0
2019-03-20 14:00:00,44.7,45.17,44.7,45.17,8665955.0,38.2834,38.6859,38.2834,38.6859,8665955.0
2019-03-20 14:30:00,45.17,45.38,45.11,45.32,4420028.0,38.6859,38.8657,38.6345,38.8144,4420028.0
2019-03-20 15:00:00,45.32,45.34,45.11,45.13,2498137.0,38.8144,38.8315,38.6345,38.6516,2498137.0
2019-03-20 15:30:00,45.13,45.13,44.9,44.91,7976462.0,38.6516,38.6516,38.4546,38.4632,7976462.0
2019-03-21 09:30:00,44.37,44.56,44.36,44.5,3322913.0,38.0007,38.1634,37.9922,38.1121,3322913.0
2019-03-21 10:00:00,44.51,44.56,44.43,44.53,1860557.0,38.1206,38.1634,38.0521,38.1378,1860557.0
2019-03-21 10:30:00,44.53,44.62,44.48,44.62,2749577.0,38.1378,38.2148,38.0949,38.2148,2749577.0
2019-03-21 11:00:00,44.62,44.69,44.57,44.59,1314083.0,38.2148,38.2748,38.172,38.1891,1314083.0
2019-03-21 11:30:00,44.59,44.71,44.56,44.7,3476294.0,38.1891,38.2919,38.1634,38.2834,3476294.0
2019-03-21 12:00:00,44.7,44.73,44.57,44.58,2066692.0,38.2834,38.309,38.172,38.1806,2066692.0
2019-03-21 12:30:00,44.59,44.64,44.55,44.64,1290199.0,38.1891,38.232,38.1549,38.232,1290199.0
2019-03-21 13:00:00,44.64,44.68,44.61,44.65,783895.0,38.232,38.2662,38.2063,38.2405,783895.0
2019-03-21 13:30:00,44.65,44.7,44.63,44.68,1282093.0,38.2405,38.2834,38.2234,38.2662,1282093.0
2019-03-21 14:00:00,44.68,44.73,44.66,44.72,1298143.0,38.2662,38.309,38.2491,38.3005,1298143.0
2019-03-21 14:30:00,44.71,44.77,44.7,44.72,1199849.0,38.2919,38.3433,38.2834,38.3005,1199849.0
2019-03-21 15:00:00,44.72,44.79,44.7,44.74,1011505.0,38.3005,38.3604,38.2834,38.3176,1011505.0
2019-03-21 15:30:00,44.75,44.89,44.74,44.89,4119911.0,38.3262,38.4461,38.3176,38.4461,4119911.0
2019-03-22 09:30:00,44.13,44.21,43.89,43.96,6580639.0,37.7952,37.8637,37.5896,37.6496,6580639.0
2019-03-22 10:00:00,43.95,44.06,43.92,43.93,2230314.0,37.641,37.7352,37.6153,37.6239,2230314.0
2019-03-22 10:30:00,43.93,43.98,43.84,43.85,1479898.0,37.6239,37.6667,37.5468,37.5554,1479898.0
2019-03-22 11:00:00,43.84,43.9,43.8,43.82,2168433.0,37.5468,37.5982,37.5125,37.5297,2168433.0
2019-03-22 11:30:00,43.81,43.83,43.59,43.59,1972125.0,37.5211,37.5382,37.3327,37.3327,1972125.0
2019-03-22 12:00:00,43.59,43.7,43.59,43.66,2012242.0,37.3327,37.4269,37.3327,37.3926,2012242.0
2019-03-22 12:30:00,43.66,43.72,43.59,43.67,1668242.0,37.3926,37.444,37.3327,37.4012,1668242.0
2019-03-22 13:00:00,43.67,43.73,43.63,43.65,1072463.0,37.4012,37.4526,37.367,37.3841,1072463.0
2019-03-22 13:30:00,43.65,43.72,43.58,43.63,2446721.0,37.3841,37.444,37.3241,37.367,2446721.0
2019-03-22 14:00:00,43.63,43.8,43.61,43.77,1719884.0,37.367,37.5125,37.3498,37.4869,1719884.0
2019-03-22 14:30:00,43.77,43.83,43.73,43.8,979193.0,37.4869,37.5382,37.4526,37.5125,979193.0
2019-03-22 15:00:00,43.8,43.84,43.67,43.67,1685335.0,37.5125,37.5468,37.4012,37.4012,1685335.0
2019-03-22 15:30:00,43.67,43.69,43.58,43.59,6951668.0,37.4012,37.4183,37.3241,37.3327,6951668.0
2019-03-25 09:30:00,43.34,43.51,43.32,43.35,2547110.0,37.1186,37.2642,37.1015,37.1271,2547110.0
2019-03-25 10:00:00,43.35,43.42,43.31,43.41,1394189.0,37.1271,37.1871,37.0929,37.1785,1394189.0
2019-03-25 10:30:00,43.4,43.53,43.39,43.5,1857018.0,37.17,37.2813,37.1614,37.2556,1857018.0
2019-03-25 11:00:00,43.5,43.62,43.45,43.6,1341455.0,37.2556,37.3584,37.2128,37.3413,1341455.0
2019-03-25 11:30:00,43.6,43.6,43.47,43.48,765475.0,37.3413,37.3413,37.2299,37.2385,765475.0
2019-03-25 12:00:00,43.48,43.62,43.46,43.58,1115282.0,37.2385,37.3584,37.2214,37.3241,1115282.0
2019-03-25 12:30:00,43.57,43.58,43.47,43.56,1184965.0,37.3156,37.3241,37.2299,37.307,1184965.0
2019-03-25 13:00:00,43.56,43.56,43.43,43.47,1247188.0,37.307,37.307,37.1957,37.2299,1247188.0
2019-03-25 13:30:00,43.47,43.52,43.41,43.43,751590.0,37.2299,37.2727,37.1785,37.1957,751590.0
2019-03-25 14:00:00,43.42,43.45,43.36,43.41,1616166.0,37.1871,37.2128,37.1357,37.1785,1616166.0
2019-03-25 14:30:00,43.41,43.48,43.4,43.47,416544.0,37.1785,37.2385,37.17,37.2299,416544.0
2019-03-25 15:00:00,43.48,43.56,43.46,43.53,570653.0,37.2385,37.307,37.2214,37.2813,570653.0
2019-03-25 15:30:00,43.53,43.55,43.47,43.51,3396539.0,37.2813,37.2984,37.2299,37.2642,3396539.0
2019-03-26 09:30:00,43.57,43.65,43.53,43.64,1922805.0,37.3156,37.3841,37.2813,37.3755,1922805.0
2019-03-26 10:00:00,43.64,43.67,43.56,43.61,1761957.0,37.3755,37.4012,37.307,37.3498,1761957.0
2019-03-26 10:30:00,43.61,43.65,43.54,43.63,888643.0,37.3498,37.3841,37.2899,37.367,888643.0
2019-03-26 11:00:00,43.64,43.66,43.55,43.59,1127445.0,37.3755,37.3926,37.2984,37.3327,1127445.0
2019-03-26 11:30:00,43.59,43.62,43.52,43.55,1025667.0,37.3327,37.3584,37.2727,37.2984,1025667.0
2019-03-26 12:00:00,43.55,43.59,43.49,43.53,943462.0,37.2984,37.3327,37.247,37.2813,943462.0
2019-03-26 12:30:00,43.53,43.54,43.48,43.52,771217.0,37.2813,37.2899,37.2385,37.2727,771217.0
2019-03-26 13:00:00,43.52,43.57,43.47,43.48,1817021.0,37.2727,37.3156,37.2299,37.2385,1817021.0
2019-03-26 13:30:00,43.48,43.5,43.39,43.4,842640.0,37.2385,37.2556,37.1614,37.17,842640.0
2019-03-26 14:00:00,43.4,43.47,43.39,43.41,1098592.0,37.17,37.2299,37.1614,37.1785,1098592.0
2019-03-26 14:30:00,43.41,43.49,43.38,43.48,1050658.0,37.1785,37.247,37.1528,37.2385,1050658.0
2019-03-26 15:00:00,43.48,43.56,43.48,43.49,970853.0,37.2385,37.307,37.2385,37.247,970853.0
2019-03-26 15:30:00,43.49,43.61,43.45,43.58,4759579.0,37.247,37.3498,37.2128,37.3241,4759579.0
2019-03-27 09:30:00,43.61,43.67,43.53,43.53,1415071.0,37.3498,37.4012,37.2813,37.2813,1415071.0
2019-03-27 10:00:00,43.53,43.62,43.51,43.59,1180085.0,37.2813,37.3584,37.2642,37.3327,1180085.0
2019-03-27 10:30:00,43.59,43.62,43.43,43.47,1799738.0,37.3327,37.3584,37.1957,37.2299,1799738.0
2019-03-27 11:00:00,43.47,43.51,43.39,43.4,1213322.0,37.2299,37.2642,37.1614,37.17,1213322.0
2019-03-27 11:30:00,43.39,43.42,43.3,43.33,1551493.0,37.1614,37.1871,37.0843,37.11,1551493.0
2019-03-27 12:00:00,43.32,43.48,43.3,43.45,1842124.0,37.1015,37.2385,37.0843,37.2128,1842124.0
2019-03-27 12:30:00,43.45,43.55,43.45,43.51,909786.0,37.2128,37.2984,37.2128,37.2642,909786.0
2019-03-27 13:00:00,43.51,43.63,43.48,43.57,968373.0,37.2642,37.367,37.2385,37.3156,968373.0
2019-03-27 13:30:00,43.58,43.65,43.56,43.63,626935.0,37.3241,37.3841,37.307,37.367,626935.0
2019-03-27 14:00:00,43.63,43.65,43.56,43.58,866607.0,37.367,37.3841,37.307,37.3241,866607.0
2019-03-27 14:30:00,43.58,43.6,43.5,43.52,911162.0,37.3241,37.3413,37.2556,37.2727,911162.0
2019-03-27 15:00:00,43.52,43.59,43.5,43.59,895102.0,37.2727,37.3327,37.2556,37.3327,895102.0
2019-03-27 15:30:00,43.59,43.62,43.48,43.51,2988873.0,37.3327,37.3584,37.2385,37.2642,2988873.0
2019-03-28 09:30:00,43.63,43.77,43.57,43.73,4157037.0,37.367,37.4869,37.3156,37.4526,4157037.0
2019-03-28 10:00:00,43.73,43.82,43.69,43.7,2932624.0,37.4526,37.5297,37.4183,37.4269,2932624.0
2019-03-28 10:30:00,43.71,43.74,43.65,43.66,753489.0,37.4355,37.4612,37.3841,37.3926,753489.0
2019-03-28 11:00:00,43.66,43.67,43.52,43.52,1234402.0,37.3926,37.4012,37.2727,37.2727,1234402.0
2019-03-28 11:30:00,43.52,43.63,43.52,43.59,944855.0,37.2727,37.367,37.2727,37.3327,944855.0
2019-03-28 12:00:00,43.59,43.62,43.54,43.61,1853232.0,37.3327,37.3584,37.2899,37.3498,1853232.0
2019-03-28 12:30:00,43.62,43.65,43.57,43.64,1326095.0,37.3584,37.3841,37.3156,37.3755,1326095.0
2019-03-28 13:00:00,43.64,43.71,43.64,43.71,695024.0,37.3755,37.4355,37.3755,37.4355,695024.0
2019-03-28 13:30:00,43.71,43.84,43.69,43.82,2399297.0,37.4355,37.5468,37.4183,37.5297,2399297.0
2019-03-28 14:00:00,43.83,43.84,43.75,43.76,878347.0,37.5382,37.5468,37.4697,37.4783,878347.0
2019-03-28 14:30:00,43.77,43.78,43.71,43.73,554532.0,37.4869,37.4954,37.4355,37.4526,554532.0
2019-03-28 15:00:00,43.73,43.84,43.73,43.81,766326.0,37.4526,37.5468,37.4526,37.5211,766326.0
2019-03-28 15:30:00,43.8,43.85,43.77,43.82,2840517.0,37.5125,37.5554,37.4869,37.5297,2840517.0
2019-03-29 09:30:00,44.23,44.24,44.12,44.2,2520419.0,37.8808,37.8894,37.7866,37.8551,2520419.0
2019-03-29 10:00:00,44.2,44.26,44.17,44.21,2443896.0,37.8551,37.9065,37.8294,37.8637,2443896.0
2019-03-29 10:30:00,44.21,44.21,44.03,44.12,2580849.0,37.8637,37.8637,37.7095,37.7866,2580849.0
2019-03-29 11:00:00,44.12,44.22,44.12,44.21,3618178.0,37.7866,37.8723,37.7866,37.8637,3618178.0
2019-03-29 11:30:00,44.21,44.24,44.19,44.21,2298720.0,37.8637,37.8894,37.8466,37.8637,2298720.0
2019-03-29 12:00:00,44.21,44.23,44.15,44.21,903502.0,37.8637,37.8808,37.8123,37.8637,903502.0
2019-03-29 12:30:00,44.21,44.27,44.2,44.26,932149.0,37.8637,37.9151,37.8551,37.9065,932149.0
2019-03-29 13:00:00,44.26,44.28,44.2,44.25,1089763.0,37.9065,37.9236,37.8551,37.8979,1089763.0
2019-03-29 13:30:00,44.25,44.31,44.23,44.27,1940037.0,37.8979,37.9493,37.8808,37.9151,1940037.0
2019-03-29 14:00:00,44.27,44.34,44.27,44.33,1427171.0,37.9151,37.975,37.9151,37.9665,1427171.0
2019-03-29 14:30:00,44.33,44.37,44.3,44.35,1263430.0,37.9665,38.0007,37.9408,37.9836,1263430.0
2019-03-29 15:00:00,44.35,44.39,44.26,44.3,1561500.0,37.9836,38.0179,37.9065,37.9408,1561500.0
2019-03-29 15:30:00,44.3,44.34,44.22,44.28,6644500.0,37.9408,37.975,37.8723,37.9236,6644500.0
2019-04-01 09:30:00,44.84,44.9,44.72,44.76,2855683.0,38.4033,38.4546,38.3005,38.3347,2855683.0
2019-04-01 10:00:00,44.76,44.83,44.72,44.81,2025267.0,38.3347,38.3947,38.3005,38.3776,2025267.0
2019-04-01 10:30:00,44.8,44.9,44.8,44.89,2099274.0,38.369,38.4546,38.369,38.4461,2099274.0
2019-04-01 11:00:00,44.89,44.91,44.84,44.86,2276846.0,38.4461,38.4632,38.4033,38.4204,2276846.0
2019-04-01 11:30:00,44.86,44.89,44.82,44.88,1301582.0,38.4204,38.4461,38.3861,38.4375,1301582.0
2019-04-01 12:00:00,44.88,44.89,44.81,44.85,727160.0,38.4375,38.4461,38.3776,38.4118,727160.0
2019-04-01 12:30:00,44.85,44.9,44.84,44.9,1776376.0,38.4118,38.4546,38.4033,38.4546,1776376.0
2019-04-01 13:00:00,44.9,44.92,44.87,44.9,975912.0,38.4546,38.4718,38.4289,38.4546,975912.0
2019-04-01 13:30:00,44.9,44.95,44.89,44.95,1874116.0,38.4546,38.4975,38.4461,38.4975,1874116.0
2019-04-01 14:00:00,44.95,44.98,44.94,44.96,957728.0,38.4975,38.5232,38.4889,38.506,957728.0
2019-04-01 14:30:00,44.96,44.99,44.94,44.95,1625743.0,38.506,38.5317,38.4889,38.4975,1625743.0
2019-04-01 15:00:00,44.95,44.99,44.93,44.98,1240857.0,38.4975,38.5317,38.4803,38.5232,1240857.0
2019-04-01 15:30:00,44.98,44.99,44.93,44.95,5668269.0,38.5232,38.5317,38.4803,38.4975,5668269.0
2019-04-02 09:30:00,44.85,44.86,44.77,44.8,2743318.0,38.4118,38.4204,38.3433,38.369,2743318.0
2019-04-02 10:00:00,44.8,44.82,44.74,44.8,958072.0,38.369,38.3861,38.3176,38.369,958072.0
2019-04-02 10:30:00,44.8,44.81,44.71,44.72,1063498.0,38.369,38.3776,38.2919,38.3005,1063498.0
2019-04-02 11:00:00,44.72,44.73,44.55,44.65,2502325.0,38.3005,38.309,38.1549,38.2405,2502325.0
2019-04-02 11:30:00,44.65,44.68,44.61,44.66,568545.0,38.2405,38.2662,38.2063,38.2491,568545.0
2019-04-02 12:00:00,44.66,44.73,44.64,44.66,1864587.0,38.2491,38.309,38.232,38.2491,1864587.0
2019-04-02 12:30:00,44.66,44.71,44.65,44.7,450703.0,38.2491,38.2919,38.2405,38.2834,450703.0
2019-04-02 13:00:00,44.69,44.74,44.67,44.72,372130.0,38.2748,38.3176,38.2577,38.3005,372130.0
2019-04-02 13:30:00,44.72,44.74,44.7,44.71,367881.0,38.3005,38.3176,38.2834,38.2919,367881.0
2019-04-02 14:00:00,44.71,44.75,44.7,44.75,362731.0,38.2919,38.3262,38.2834,38.3262,362731.0
2019-04-02 14:30:00,44.75,44.8,44.75,44.8,1010551.0,38.3262,38.369,38.3262,38.369,1010551.0
2019-04-02 15:00:00,44.8,44.8,44.74,44.76,836987.0,38.369,38.369,38.3176,38.3347,836987.0
2019-04-02 15:30:00,44.76,44.76,44.7,44.72,2990079.0,38.3347,38.3347,38.2834,38.3005,2990079.0
2019-04-03 09:30:00,45.2,45.35,45.2,45.3,2602888.0,38.7116,38.84,38.7116,38.7972,2602888.0
2019-04-03 10:00:00,45.29,45.39,45.26,45.36,3098462.0,38.7887,38.8743,38.763,38.8486,3098462.0
2019-04-03 10:30:00,45.36,45.42,45.35,45.4,1610225.0,38.8486,38.9,38.84,38.8829,1610225.0
2019-04-03 11:00:00,45.4,45.45,45.39,45.41,984359.0,38.8829,38.9257,38.8743,38.8914,984359.0
2019-04-03 11:30:00,45.41,45.5,45.4,45.49,1384287.0,38.8914,38.9685,38.8829,38.9599,1384287.0
2019-04-03 12:00:00,45.48,45.51,45.37,45.39,2426557.0,38.9514,38.9771,38.8572,38.8743,2426557.0
2019-04-03 12:30:00,45.39,45.41,45.29,45.32,3060995.0,38.8743,38.8914,38.7887,38.8144,3060995.0
2019-04-03 13:00:00,45.32,45.33,45.24,45.26,2954115.0,38.8144,38.8229,38.7458,38.763,2954115.0
2019-04-03 13:30:00,45.26,45.26,45.08,45.09,3935077.0,38.763,38.763,38.6088,38.6174,3935077.0
2019-04-03 14:00:00,45.09,45.1,45.02,45.08,3752519.0,38.6174,38.6259,38.5574,38.6088,3752519.0
2019-04-03 14:30:00,45.08,45.08,45.01,45.02,1468037.0,38.6088,38.6088,38.5489,38.5574,1468037.0
2019-04-03 15:00:00,45.02,45.09,44.93,45.09,2869775.0,38.5574,38.6174,38.4803,38.6174,2869775.0
2019-04-03 15:30:00,45.09,45.12,45.05,45.06,4679177.0,38.6174,38.6431,38.5831,38.5917,4679177.0
2019-04-04 09:30:00,45.26,45.44,45.21,45.4,7501179.0,38.763,38.9171,38.7201,38.8829,7501179.0
2019-04-04 10:00:00,45.4,45.42,45.3,45.3,2156164.0,38.8829,38.9,38.7972,38.7972,2156164.0
2019-04-04 10:30:00,45.3,45.4,45.24,45.36,3665455.0,38.7972,38.8829,38.7458,38.8486,3665455.0
2019-04-04 11:00:00,45.37,45.41,45.3,45.36,785899.0,38.8572,38.8914,38.7972,38.8486,785899.0
2019-04-04 11:30:00,45.36,45.44,45.33,45.39,1104346.0,38.8486,38.9171,38.8229,38.8743,1104346.0
2019-04-04 12:00:00,45.38,45.5,45.32,45.41,9872498.0,38.8657,38.9685,38.8144,38.8914,9872498.0
2019-04-04 12:30:00,45.41,45.48,45.39,45.45,1230757.0,38.8914,38.9514,38.8743,38.9257,1230757.0
2019-04-04 13:00:00,45.46,45.49,45.4,45.45,1679431.0,38.9343,38.9599,38.8829,38.9257,1679431.0
2019-04-04 13:30:00,45.46,45.51,45.45,45.49,1154433.0,38.9343,38.9771,38.9257,38.9599,1154433.0
2019-04-04 14:00:00,45.5,45.54,45.45,45.49,1500437.0,38.9685,39.0028,38.9257,38.9599,1500437.0
2019-04-04 14:30:00,45.5,45.55,45.48,45.53,761635.0,38.9685,39.0113,38.9514,38.9942,761635.0
2019-04-04 15:00:00,45.53,45.53,45.47,45.48,2368876.0,38.9942,38.9942,38.9428,38.9514,2368876.0
2019-04-04 15:30:00,45.48,45.54,45.48,45.53,6661045.0,38.9514,39.0028,38.9514,38.9942,6661045.0
2019-04-05 09:30:00,45.74,45.8,45.65,45.8,2305874.0,39.1741,39.2254,39.097,39.2254,2305874.0
2019-04-05 10:00:00,45.79,45.96,45.79,45.88,3118343.0,39.2169,39.3625,39.2169,39.294,3118343.0
2019-04-05 10:30:00,45.88,45.93,45.85,45.86,2193632.0,39.294,39.3368,39.2683,39.2768,2193632.0
2019-04-05 11:00:00,45.87,45.9,45.82,45.84,1423245.0,39.2854,39.3111,39.2426,39.2597,1423245.0
2019-04-05 11:30:00,45.84,45.85,45.78,45.8,1200031.0,39.2597,39.2683,39.2083,39.2254,1200031.0
2019-04-05 12:00:00,45.8,45.82,45.76,45.8,2021354.0,39.2254,39.2426,39.1912,39.2254,2021354.0
2019-04-05 12:30:00,45.8,45.81,45.76,45.79,1019536.0,39.2254,39.234,39.1912,39.2169,1019536.0
2019-04-05 13:00:00,45.79,45.81,45.77,45.81,728233.0,39.2169,39.234,39.1998,39.234,728233.0
2019-04-05 13:30:00,45.81,45.81,45.78,45.8,1160349.0,39.234,39.234,39.2083,39.2254,1160349.0
2019-04-05 14:00:00,45.8,45.82,45.79,45.81,615874.0,39.2254,39.2426,39.2169,39.234,615874.0
2019-04-05 14:30:00,45.81,45.82,45.78,45.79,823165.0,39.234,39.2426,39.2083,39.2169,823165.0
2019-04-05 15:00:00,45.8,45.82,45.77,45.82,3488320.0,39.2254,39.2426,39.1998,39.2426,3488320.0
2019-04-05 15:30:00,45.82,45.85,45.79,45.84,4419205.0,39.2426,39.2683,39.2169,39.2597,4419205.0
2019-04-08 09:30:00,45.68,45.71,45.53,45.58,4565380.0,39.1227,39.1484,38.9942,39.037,4565380.0
2019-04-08 10:00:00,45.58,45.65,45.54,45.62,2083474.0,39.037,39.097,39.0028,39.0713,2083474.0
2019-04-08 10:30:00,45.62,45.68,45.59,45.61,1197096.0,39.0713,39.1227,39.0456,39.0627,1197096.0
2019-04-08 11:00:00,45.62,45.69,45.61,45.68,1066534.0,39.0713,39.1312,39.0627,39.1227,1066534.0
2019-04-08 11:30:00,45.68,45.72,45.67,45.69,892694.0,39.1227,39.1569,39.1141,39.1312,892694.0
2019-04-08 12:00:00,45.69,45.73,45.66,45.73,560946.0,39.1312,39.1655,39.1055,39.1655,560946.0
2019-04-08 12:30:00,45.72,45.74,45.69,45.73,763414.0,39.1569,39.1741,39.1312,39.1655,763414.0
2019-04-08 13:00:00,45.73,45.76,45.71,45.75,238061.0,39.1655,39.1912,39.1484,39.1826,238061.0
2019-04-08 13:30:00,45.74,45.78,45.73,45.77,532183.0,39.1741,39.2083,39.1655,39.1998,532183.0
2019-04-08 14:00:00,45.77,45.81,45.76,45.78,575770.0,39.1998,39.234,39.1912,39.2083,575770.0
2019-04-08 14:30:00,45.78,45.8,45.74,45.77,775711.0,39.2083,39.2254,39.1741,39.1998,775711.0
2019-04-08 15:00:00,45.77,45.78,45.72,45.73,830602.0,39.1998,39.2083,39.1569,39.1655,830602.0
2019-04-08 15:30:00,45.73,45.76,45.68,45.72,3050612.0,39.1655,39.1912,39.1227,39.1569,3050612.0
2019-04-09 09:30:00,45.69,45.69,45.56,45.62,1109782.0,39.1312,39.1312,39.0199,39.0713,1109782.0
2019-04-09 10:00:00,45.62,45.67,45.57,45.66,1016234.0,39.0713,39.1141,39.0285,39.1055,1016234.0
2019-04-09 10:30:00,45.66,45.68,45.59,45.65,1005372.0,39.1055,39.1227,39.0456,39.097,1005372.0
2019-04-09 11:00:00,45.65,45.7,45.57,45.58,851445.0,39.097,39.1398,39.0285,39.037,851445.0
2019-04-09 11:30:00,45.58,45.63,45.56,45.58,2162885.0,39.037,39.0799,39.0199,39.037,2162885.0
2019-04-09 12:00:00,45.57,45.63,45.56,45.61,475062.0,39.0285,39.0799,39.0199,39.0627,475062.0
2019-04-09 12:30:00,45.61,45.62,45.56,45.56,412651.0,39.0627,39.0713,39.0199,39.0199,412651.0
2019-04-09 13:00:00,45.56,45.58,45.53,45.54,375274.0,39.0199,39.037,38.9942,39.0028,375274.0
2019-04-09 13:30:00,45.54,45.57,45.53,45.54,376909.0,39.0028,39.0285,38.9942,39.0028,376909.0
2019-04-09 14:00:00,45.55,45.57,45.52,45.55,342140.0,39.0113,39.0285,38.9856,39.0113,342140.0
2019-04-09 14:30:00,45.55,45.59,45.55,45.58,343261.0,39.0113,39.0456,39.0113,39.037,343261.0
2019-04-09 15:00:00,45.58,45.59,45.56,45.57,839137.0,39.037,39.0456,39.0199,39.0285,839137.0
2019-04-09 15:30:00,45.57,45.63,45.54,45.6,2778029.0,39.0285,39.0799,39.0028,39.0542,2778029.0
2019-04-10 09:30:00,45.47,45.53,45.41,45.42,1691136.0,38.9428,38.9942,38.8914,38.9,1691136.0
2019-04-10 10:00:00,45.42,45.5,45.35,45.4,2582127.0,38.9,38.9685,38.84,38.8829,2582127.0
2019-04-10 10:30:00,45.4,45.51,45.39,45.48,2201368.0,38.8829,38.9771,38.8743,38.9514,2201368.0
2019-04-10 11:00:00,45.49,45.52,45.44,45.48,1065781.0,38.9599,38.9856,38.9171,38.9514,1065781.0
2019-04-10 11:30:00,45.48,45.55,45.47,45.49,925547.0,38.9514,39.0113,38.9428,38.9599,925547.0
2019-04-10 12:00:00,45.49,45.5,45.45,45.49,532167.0,38.9599,38.9685,38.9257,38.9599,532167.0
2019-04-10 12:30:00,45.49,45.56,45.49,45.51,1150379.0,38.9599,39.0199,38.9599,38.9771,1150379.0
2019-04-10 13:00:00,45.5,45.57,45.5,45.55,624558.0,38.9685,39.0285,38.9685,39.0113,624558.0
2019-04-10 13:30:00,45.55,45.59,45.54,45.58,570046.0,39.0113,39.0456,39.0028,39.037,570046.0
2019-04-10 14:00:00,45.58,45.59,45.49,45.51,1448335.0,39.037,39.0456,38.9599,38.9771,1448335.0
2019-04-10 14:30:00,45.51,45.56,45.49,45.55,479323.0,38.9771,39.0199,38.9599,39.0113,479323.0
2019-04-10 15:00:00,45.55,45.59,45.55,45.55,1060810.0,39.0113,39.0456,39.0113,39.0113,1060810.0
2019-04-10 15:30:00,45.55,45.57,45.51,45.53,1911100.0,39.0113,39.0285,38.9771,38.9942,1911100.0
2019-04-11 09:30:00,45.0,45.01,44.92,44.94,2507532.0,38.5403,38.5489,38.4718,38.4889,2507532.0
2019-04-11 10:00:00,44.95,45.03,44.9,45.01,1873707.0,38.4975,38.566,38.4546,38.5489,1873707.0
2019-04-11 10:30:00,45.0,45.01,44.92,44.95,940253.0,38.5403,38.5489,38.4718,38.4975,940253.0
2019-04-11 11:00:00,44.95,44.96,44.9,44.93,1188681.0,38.4975,38.506,38.4546,38.4803,1188681.0
2019-04-11 11:30:00,44.93,44.95,44.77,44.84,2893787.0,38.4803,38.4975,38.3433,38.4033,2893787.0
2019-04-11 12:00:00,44.84,44.84,44.79,44.81,759866.0,38.4033,38.4033,38.3604,38.3776,759866.0
2019-04-11 12:30:00,44.81,44.87,44.8,44.84,1206196.0,38.3776,38.4289,38.369,38.4033,1206196.0
2019-04-11 13:00:00,44.85,44.88,44.83,44.84,654718.0,38.4118,38.4375,38.3947,38.4033,654718.0
2019-04-11 13:30:00,44.85,44.86,44.83,44.84,678699.0,38.4118,38.4204,38.3947,38.4033,678699.0
2019-04-11 14:00:00,44.83,44.86,44.79,44.79,1178640.0,38.3947,38.4204,38.3604,38.3604,1178640.0
2019-04-11 14:30:00,44.79,44.81,44.76,44.79,976530.0,38.3604,38.3776,38.3347,38.3604,976530.0
2019-04-11 15:00:00,44.79,44.83,44.78,44.81,933438.0,38.3604,38.3947,38.3519,38.3776,933438.0
2019-04-11 15:30:00,44.82,44.88,44.81,44.87,3881636.0,38.3861,38.4375,38.3776,38.4289,3881636.0
2019-04-12 09:30:00,45.5,45.56,45.43,45.51,3895741.0,38.9685,39.0199,38.9086,38.9771,3895741.0
2019-04-12 10:00:00,45.51,45.52,45.45,45.49,2098012.0,38.9771,38.9856,38.9257,38.9599,2098012.0
2019-04-12 10:30:00,45.49,45.49,45.39,45.45,1683633.0,38.9599,38.9599,38.8743,38.9257,1683633.0
2019-04-12 11:00:00,45.45,45.5,45.42,45.45,1716514.0,38.9257,38.9685,38.9,38.9257,1716514.0
2019-04-12 11:30:00,45.45,45.5,45.42,45.47,1060395.0,38.9257,38.9685,38.9,38.9428,1060395.0
2019-04-12 12:00:00,45.47,45.5,45.43,45.47,886165.0,38.9428,38.9685,38.9086,38.9428,886165.0
2019-04-12 12:30:00,45.47,45.5,45.43,45.49,1161655.0,38.9428,38.9685,38.9086,38.9599,1161655.0
2019-04-12 13:00:00,45.49,45.51,45.47,45.47,758350.0,38.9599,38.9771,38.9428,38.9428,758350.0
2019-04-12 13:30:00,45.48,45.49,45.46,45.46,368990.0,38.9514,38.9599,38.9343,38.9343,368990.0
2019-04-12 14:00:00,45.46,45.5,45.46,45.48,392856.0,38.9343,38.9685,38.9343,38.9514,392856.0
2019-04-12 14:30:00,45.48,45.49,45.39,45.39,585606.0,38.9514,38.9599,38.8743,38.8743,585606.0
2019-04-12 15:00:00,45.4,45.42,45.39,45.4,443361.0,38.8829,38.9,38.8743,38.8829,443361.0
2019-04-12 15:30:00,45.4,45.48,45.38,45.45,3982295.0,38.8829,38.9514,38.8657,38.9257,3982295.0
2019-04-15 09:30:00,45.18,45.19,44.92,44.97,3916672.0,38.6944,38.703,38.4718,38.5146,3916672.0
2019-04-15 10:00:00,44.97,45.03,44.91,44.92,2006101.0,38.5146,38.566,38.4632,38.4718,2006101.0
2019-04-15 10:30:00,44.92,44.94,44.85,44.89,3004880.0,38.4718,38.4889,38.4118,38.4461,3004880.0
2019-04-15 11:00:00,44.9,44.94,44.88,44.93,1369317.0,38.4546,38.4889,38.4375,38.4803,1369317.0
2019-04-15 11:30:00,44.94,44.95,44.87,44.91,1372209.0,38.4889,38.4975,38.4289,38.4632,1372209.0
2019-04-15 12:00:00,44.92,44.92,44.83,44.84,2093514.0,38.4718,38.4718,38.3947,38.4033,2093514.0
2019-04-15 12:30:00,44.84,44.89,44.84,44.86,2042631.0,38.4033,38.4461,38.4033,38.4204,2042631.0
2019-04-15 13:00:00,44.86,44.93,44.85,44.91,723433.0,38.4204,38.4803,38.4118,38.4632,723433.0
2019-04-15 13:30:00,44.91,44.96,44.91,44.95,553229.0,38.4632,38.506,38.4632,38.4975,553229.0
2019-04-15 14:00:00,44.95,44.96,44.93,44.96,625023.0,38.4975,38.506,38.4803,38.506,625023.0
2019-04-15 14:30:00,44.95,44.97,44.94,44.96,449504.0,38.4975,38.5146,38.4889,38.506,449504.0
2019-04-15 15:00:00,44.96,44.96,44.93,44.94,821596.0,38.506,38.506,38.4803,38.4889,821596.0
2019-04-15 15:30:00,44.95,45.0,44.93,44.95,4388938.0,38.4975,38.5403,38.4803,38.4975,4388938.0
2019-04-16 09:30:00,45.6,45.62,45.46,45.51,5296025.0,39.0542,39.0713,38.9343,38.9771,5296025.0
2019-04-16 10:00:00,45.52,45.55,45.45,45.49,1879374.0,38.9856,39.0113,38.9257,38.9599,1879374.0
2019-04-16 10:30:00,45.5,45.51,45.44,45.48,1225694.0,38.9685,38.9771,38.9171,38.9514,1225694.0
2019-04-16 11:00:00,45.48,45.56,45.47,45.52,1111631.0,38.9514,39.0199,38.9428,38.9856,1111631.0
2019-04-16 11:30:00,45.51,45.52,45.43,45.5,1491685.0,38.9771,38.9856,38.9086,38.9685,1491685.0
2019-04-16 12:00:00,45.5,45.52,45.47,45.49,523226.0,38.9685,38.9856,38.9428,38.9599,523226.0
2019-04-16 12:30:00,45.5,45.53,45.48,45.52,808769.0,38.9685,38.9942,38.9514,38.9856,808769.0
2019-04-16 13:00:00,45.52,45.58,45.52,45.55,1197400.0,38.9856,39.037,38.9856,39.0113,1197400.0
2019-04-16 13:30:00,45.55,45.56,45.53,45.55,706025.0,39.0113,39.0199,38.9942,39.0113,706025.0
2019-04-16 14:00:00,45.55,45.55,45.47,45.52,1083563.0,39.0113,39.0113,38.9428,38.9856,1083563.0
2019-04-16 14:30:00,45.52,45.54,45.51,45.54,399405.0,38.9856,39.0028,38.9771,39.0028,399405.0
2019-04-16 15:00:00,45.54,45.57,45.53,45.57,1833113.0,39.0028,39.0285,38.9942,39.0285,1833113.0
2019-04-16 15:30:00,45.56,45.6,45.5,45.59,6911976.0,39.0199,39.0542,38.9685,39.0456,6911976.0
2019-04-17 09:30:00,45.9,45.95,45.78,45.8,1696276.0,39.3111,39.3539,39.2083,39.2254,1696276.0
2019-04-17 10:00:00,45.8,45.86,45.71,45.85,1731430.0,39.2254,39.2768,39.1484,39.2683,1731430.0
2019-04-17 10:30:00,45.84,45.9,45.8,45.81,2265371.0,39.2597,39.3111,39.2254,39.234,2265371.0
2019-04-17 11:00:00,45.81,45.85,45.74,45.75,574653.0,39.234,39.2683,39.1741,39.1826,574653.0
2019-04-17 11:30:00,45.74,45.75,45.64,45.68,1352460.0,39.1741,39.1826,39.0884,39.1227,1352460.0
2019-04-17 12:00:00,45.67,45.73,45.62,45.72,868138.0,39.1141,39.1655,39.0713,39.1569,868138.0
2019-04-17 12:30:00,45.73,45.79,45.71,45.77,1813439.0,39.1655,39.2169,39.1484,39.1998,1813439.0
2019-04-17 13:00:00,45.77,45.85,45.75,45.8,2390651.0,39.1998,39.2683,39.1826,39.2254,2390651.0
2019-04-17 13:30:00,45.79,45.84,45.73,45.76,1085065.0,39.2169,39.2597,39.1655,39.1912,1085065.0
2019-04-17 14:00:00,45.77,45.78,45.67,45.69,681391.0,39.1998,39.2083,39.1141,39.1312,681391.0
2019-04-17 14:30:00,45.69,45.73,45.68,45.73,495545.0,39.1312,39.1655,39.1227,39.1655,495545.0
2019-04-17 15:00:00,45.72,45.75,45.68,45.68,1380419.0,39.1569,39.1826,39.1227,39.1227,1380419.0
2019-04-17 15:30:00,45.68,45.72,45.61,45.67,6167328.0,39.1227,39.1569,39.0627,39.1141,6167328.0
2019-04-18 09:30:00,45.58,45.68,45.55,45.57,2271027.0,39.037,39.1227,39.0113,39.0285,2271027.0
2019-04-18 10:00:00,45.57,45.59,45.47,45.53,1774554.0,39.0285,39.0456,38.9428,38.9942,1774554.0
2019-04-18 10:30:00,45.54,45.6,45.49,45.59,618059.0,39.0028,39.0542,38.9599,39.0456,618059.0
2019-04-18 11:00:00,45.59,45.66,45.58,45.61,1768399.0,39.0456,39.1055,39.037,39.0627,1768399.0
2019-04-18 11:30:00,45.61,45.7,45.61,45.68,526714.0,39.0627,39.1398,39.0627,39.1227,526714.0
2019-04-18 12:00:00,45.68,45.7,45.65,45.7,867498.0,39.1227,39.1398,39.097,39.1398,867498.0
2019-04-18 12:30:00,45.69,45.73,45.66,45.7,1299832.0,39.1312,39.1655,39.1055,39.1398,1299832.0
2019-04-18 13:00:00,45.7,45.74,45.68,45.74,649529.0,39.1398,39.1741,39.1227,39.1741,649529.0
2019-04-18 13:30:00,45.74,45.83,45.73,45.8,1257863.0,39.1741,39.2511,39.1655,39.2254,1257863.0
2019-04-18 14:00:00,45.8,45.81,45.78,45.79,1036462.0,39.2254,39.234,39.2083,39.2169,1036462.0
2019-04-18 14:30:00,45.79,45.79,45.7,45.71,1918685.0,39.2169,39.2169,39.1398,39.1484,1918685.0
2019-04-18 15:00:00,45.71,45.74,45.7,45.73,561425.0,39.1484,39.1741,39.1398,39.1655,561425.0
2019-04-18 15:30:00,45.73,45.74,45.64,45.7,3642662.0,39.1655,39.1741,39.0884,39.1398,3642662.0
2019-04-22 09:30:00,45.09,45.28,45.03,45.27,2371631.0,38.6174,38.7801,38.566,38.7715,2371631.0
2019-04-22 10:00:00,45.27,45.3,45.13,45.2,1579273.0,38.7715,38.7972,38.6516,38.7116,1579273.0
2019-04-22 10:30:00,45.2,45.23,45.1,45.22,1130131.0,38.7116,38.7373,38.6259,38.7287,1130131.0
2019-04-22 11:00:00,45.23,45.26,45.18,45.25,854140.0,38.7373,38.763,38.6944,38.7544,854140.0
2019-04-22 11:30:00,45.24,45.29,45.24,45.25,616833.0,38.7458,38.7887,38.7458,38.7544,616833.0
2019-04-22 12:00:00,45.25,45.29,45.21,45.29,1042292.0,38.7544,38.7887,38.7201,38.7887,1042292.0
2019-04-22 12:30:00,45.29,45.31,45.27,45.3,480698.0,38.7887,38.8058,38.7715,38.7972,480698.0
2019-04-22 13:00:00,45.29,45.33,45.28,45.31,487923.0,38.7887,38.8229,38.7801,38.8058,487923.0
2019-04-22 13:30:00,45.31,45.32,45.28,45.3,279476.0,38.8058,38.8144,38.7801,38.7972,279476.0
2019-04-22 14:00:00,45.3,45.32,45.28,45.3,234654.0,38.7972,38.8144,38.7801,38.7972,234654.0
2019-04-22 14:30:00,45.3,45.3,45.26,45.29,197889.0,38.7972,38.7972,38.763,38.7887,197889.0
2019-04-22 15:00:00,45.29,45.3,45.25,45.3,667029.0,38.7887,38.7972,38.7544,38.7972,667029.0
2019-04-22 15:30:00,45.3,45.37,45.28,45.32,4390976.0,38.7972,38.8572,38.7801,38.8144,4390976.0
2019-04-23 09:30:00,45.24,45.29,45.21,45.22,957750.0,38.7458,38.7887,38.7201,38.7287,957750.0
2019-04-23 10:00:00,45.22,45.26,45.18,45.23,1309205.0,38.7287,38.763,38.6944,38.7373,1309205.0
2019-04-23 10:30:00,45.23,45.25,45.18,45.24,1108948.0,38.7373,38.7544,38.6944,38.7458,1108948.0
2019-04-23 11:00:00,45.24,45.33,45.23,45.33,1356704.0,38.7458,38.8229,38.7373,38.8229,1356704.0
2019-04-23 11:30:00,45.33,45.4,45.3,45.39,1095420.0,38.8229,38.8829,38.7972,38.8743,1095420.0
2019-04-23 12:00:00,45.39,45.43,45.36,45.38,866873.0,38.8743,38.9086,38.8486,38.8657,866873.0
2019-04-23 12:30:00,45.38,45.38,45.34,45.37,1209339.0,38.8657,38.8657,38.8315,38.8572,1209339.0
2019-04-23 13:00:00,45.37,45.38,45.28,45.28,1786371.0,38.8572,38.8657,38.7801,38.7801,1786371.0
2019-04-23 13:30:00,45.28,45.29,45.25,45.29,551095.0,38.7801,38.7887,38.7544,38.7887,551095.0
2019-04-23 14:00:00,45.28,45.33,45.27,45.31,972137.0,38.7801,38.8229,38.7715,38.8058,972137.0
2019-04-23 14:30:00,45.31,45.35,45.31,45.35,776727.0,38.8058,38.84,38.8058,38.84,776727.0
2019-04-23 15:00:00,45.34,45.35,45.3,45.32,905892.0,38.8315,38.84,38.7972,38.8144,905892.0
2019-04-23 15:30:00,45.32,45.34,45.29,45.3,2132444.0,38.8144,38.8315,38.7887,38.7972,2132444.0
2019-04-24 09:30:00,45.03,45.03,44.81,44.88,3274840.0,38.566,38.566,38.3776,38.4375,3274840.0
2019-04-24 10:00:00,44.87,44.89,44.8,44.88,2316626.0,38.4289,38.4461,38.369,38.4375,2316626.0
2019-04-24 10:30:00,44.88,44.96,44.85,44.95,1681331.0,38.4375,38.506,38.4118,38.4975,1681331.0
2019-04-24 11:00:00,44.96,44.96,44.84,44.86,2035668.0,38.506,38.506,38.4033,38.4204,2035668.0
2019-04-24 11:30:00,44.86,44.9,44.81,44.81,2049173.0,38.4204,38.4546,38.3776,38.3776,2049173.0
2019-04-24 12:00:00,44.81,44.82,44.76,44.78,1233988.0,38.3776,38.3861,38.3347,38.3519,1233988.0
2019-04-24 12:30:00,44.77,44.78,44.66,44.66,1933439.0,38.3433,38.3519,38.2491,38.2491,1933439.0
2019-04-24 13:00:00,44.66,44.69,44.62,44.66,2782825.0,38.2491,38.2748,38.2148,38.2491,2782825.0
2019-04-24 13:30:00,44.66,44.69,44.6,44.61,1789674.0,38.2491,38.2748,38.1977,38.2063,1789674.0
2019-04-24 14:00:00,44.61,44.66,44.58,44.59,1408993.0,38.2063,38.2491,38.1806,38.1891,1408993.0
2019-04-24 14:30:00,44.58,44.62,44.52,44.59,1699607.0,38.1806,38.2148,38.1292,38.1891,1699607.0
2019-04-24 15:00:00,44.59,44.65,44.59,44.64,1379473.0,38.1891,38.2405,38.1891,38.232,1379473.0
2019-04-24 15:30:00,44.64,44.69,44.61,44.64,5232878.0,38.232,38.2748,38.2063,38.232,5232878.0
2019-04-25 09:30:00,44.25,44.26,44.05,44.18,5822715.0,37.8979,37.9065,37.7267,37.838,5822715.0
2019-04-25 10:00:00,44.18,44.22,44.09,44.14,2940691.0,37.838,37.8723,37.7609,37.8037,2940691.0
2019-04-25 10:30:00,44.13,44.21,44.08,44.2,2192799.0,37.7952,37.8637,37.7524,37.8551,2192799.0
2019-04-25 11:00:00,44.19,44.28,44.16,44.23,1992933.0,37.8466,37.9236,37.8209,37.8808,1992933.0
2019-04-25 11:30:00,44.23,44.3,44.21,44.26,1649766.0,37.8808,37.9408,37.8637,37.9065,1649766.0
2019-04-25 12:00:00,44.26,44.29,44.22,44.22,497518.0,37.9065,37.9322,37.8723,37.8723,497518.0
2019-04-25 12:30:00,44.23,44.26,44.21,44.23,1227716.0,37.8808,37.9065,37.8637,37.8808,1227716.0
2019-04-25 13:00:00,44.23,44.24,44.19,44.24,710751.0,37.8808,37.8894,37.8466,37.8894,710751.0
2019-04-25 13:30:00,44.24,44.29,44.22,44.27,639422.0,37.8894,37.9322,37.8723,37.9151,639422.0
2019-04-25 14:00:00,44.27,44.31,44.26,44.28,415088.0,37.9151,37.9493,37.9065,37.9236,415088.0
2019-04-25 14:30:00,44.28,44.3,44.26,44.29,684513.0,37.9236,37.9408,37.9065,37.9322,684513.0
2019-04-25 15:00:00,44.29,44.32,44.26,44.3,659174.0,37.9322,37.9579,37.9065,37.9408,659174.0
2019-04-25 15:30:00,44.31,44.34,44.28,44.33,2651330.0,37.9493,37.975,37.9236,37.9665,2651330.0
2019-04-26 09:30:00,44.54,44.55,44.38,44.4,2893400.0,38.1463,38.1549,38.0093,38.0264,2893400.0
2019-04-26 10:00:00,44.4,44.57,44.37,44.56,2321902.0,38.0264,38.172,38.0007,38.1634,2321902.0
2019-04-26 10:30:00,44.56,44.59,44.52,44.53,1685125.0,38.1634,38.1891,38.1292,38.1378,1685125.0
2019-04-26 11:00:00,44.53,44.62,44.51,44.61,1148131.0,38.1378,38.2148,38.1206,38.2063,1148131.0
2019-04-26 11:30:00,44.61,44.61,44.55,44.56,800161.0,38.2063,38.2063,38.1549,38.1634,800161.0
2019-04-26 12:00:00,44.56,44.57,44.53,44.54,591228.0,38.1634,38.172,38.1378,38.1463,591228.0
2019-04-26 12:30:00,44.54,44.56,44.49,44.52,1220656.0,38.1463,38.1634,38.1035,38.1292,1220656.0
2019-04-26 13:00:00,44.51,44.51,44.46,44.48,533337.0,38.1206,38.1206,38.0778,38.0949,533337.0
2019-04-26 13:30:00,44.49,44.5,44.45,44.49,403049.0,38.1035,38.1121,38.0692,38.1035,403049.0
2019-04-26 14:00:00,44.48,44.55,44.44,44.54,481202.0,38.0949,38.1549,38.0607,38.1463,481202.0
2019-04-26 14:30:00,44.54,44.55,44.48,44.5,791183.0,38.1463,38.1549,38.0949,38.1121,791183.0
2019-04-26 15:00:00,44.5,44.56,44.5,44.5,1022186.0,38.1121,38.1634,38.1121,38.1121,1022186.0
2019-04-26 15:30:00,44.5,44.6,44.48,44.6,3029866.0,38.1121,38.1977,38.0949,38.1977,3029866.0
2019-04-29 09:30:00,44.77,44.8,44.7,44.7,1307334.0,38.3433,38.369,38.2834,38.2834,1307334.0
2019-04-29 10:00:00,44.7,44.75,44.68,44.73,843977.0,38.2834,38.3262,38.2662,38.309,843977.0
2019-04-29 10:30:00,44.73,44.81,44.72,44.8,797469.0,38.309,38.3776,38.3005,38.369,797469.0
2019-04-29 11:00:00,44.8,44.8,44.74,44.76,1005711.0,38.369,38.369,38.3176,38.3347,1005711.0
2019-04-29 11:30:00,44.76,44.77,44.71,44.73,657205.0,38.3347,38.3433,38.2919,38.309,657205.0
2019-04-29 12:00:00,44.73,44.79,44.71,44.78,541863.0,38.309,38.3604,38.2919,38.3519,541863.0
2019-04-29 12:30:00,44.77,44.8,44.74,44.78,2727631.0,38.3433,38.369,38.3176,38.3519,2727631.0
2019-04-29 13:00:00,44.78,44.78,44.73,44.76,582791.0,38.3519,38.3519,38.309,38.3347,582791.0
2019-04-29 13:30:00,44.76,44.76,44.73,44.75,548680.0,38.3347,38.3347,38.309,38.3262,548680.0
2019-04-29 14:00:00,44.74,44.79,44.73,44.77,733045.0,38.3176,38.3604,38.309,38.3433,733045.0
2019-04-29 14:30:00,44.77,44.77,44.73,44.74,424366.0,38.3433,38.3433,38.309,38.3176,424366.0
2019-04-29 15:00:00,44.75,44.78,44.74,44.75,607874.0,38.3262,38.3519,38.3176,38.3262,607874.0
2019-04-29 15:30:00,44.74,44.78,44.72,44.76,2611099.0,38.3176,38.3519,38.3005,38.3347,2611099.0
2019-04-30 09:30:00,44.52,44.53,44.43,44.52,1360512.0,38.1292,38.1378,38.0521,38.1292,1360512.0
2019-04-30 10:00:00,44.51,44.53,44.35,44.39,1430753.0,38.1206,38.1378,37.9836,38.0179,1430753.0
2019-04-30 10:30:00,44.39,44.42,44.36,44.38,1703216.0,38.0179,38.0435,37.9922,38.0093,1703216.0
2019-04-30 11:00:00,44.38,44.4,44.28,44.38,2363790.0,38.0093,38.0264,37.9236,38.0093,2363790.0
2019-04-30 11:30:00,44.38,44.52,44.38,44.48,1309402.0,38.0093,38.1292,38.0093,38.0949,1309402.0
2019-04-30 12:00:00,44.48,44.52,44.46,44.5,1317411.0,38.0949,38.1292,38.0778,38.1121,1317411.0
2019-04-30 12:30:00,44.5,44.51,44.41,44.44,1562752.0,38.1121,38.1206,38.035,38.0607,1562752.0
2019-04-30 13:00:00,44.45,44.5,44.43,44.44,975941.0,38.0692,38.1121,38.0521,38.0607,975941.0
2019-04-30 13:30:00,44.43,44.6,44.43,44.59,1225645.0,38.0521,38.1977,38.0521,38.1891,1225645.0
2019-04-30 14:00:00,44.59,44.66,44.55,44.63,961189.0,38.1891,38.2491,38.1549,38.2234,961189.0
2019-04-30 14:30:00,44.63,44.63,44.53,44.54,732166.0,38.2234,38.2234,38.1378,38.1463,732166.0
2019-04-30 15:00:00,44.55,44.56,44.47,44.48,708367.0,38.1549,38.1634,38.0864,38.0949,708367.0
2019-04-30 15:30:00,44.49,44.57,44.46,44.5,3143416.0,38.1035,38.172,38.0778,38.1121,3143416.0
2019-05-01 09:30:00,44.68,44.68,44.5,44.53,927541.0,38.2662,38.2662,38.1121,38.1378,927541.0
2019-05-01 10:00:00,44.52,44.68,44.48,44.63,1280113.0,38.1292,38.2662,38.0949,38.2234,1280113.0
2019-05-01 10:30:00,44.63,44.63,44.52,44.55,1364632.0,38.2234,38.2234,38.1292,38.1549,1364632.0
2019-05-01 11:00:00,44.55,44.64,44.53,44.63,562268.0,38.1549,38.232,38.1378,38.2234,562268.0
2019-05-01 11:30:00,44.63,44.77,44.63,44.66,2000737.0,38.2234,38.3433,38.2234,38.2491,2000737.0
2019-05-01 12:00:00,44.67,44.68,44.56,44.6,619179.0,38.2577,38.2662,38.1634,38.1977,619179.0
2019-05-01 12:30:00,44.59,44.63,44.55,44.6,879189.0,38.1891,38.2234,38.1549,38.1977,879189.0
2019-05-01 13:00:00,44.6,44.69,44.59,44.68,1221655.0,38.1977,38.2748,38.1891,38.2662,1221655.0
2019-05-01 13:30:00,44.68,44.69,44.64,44.66,633323.0,38.2662,38.2748,38.232,38.2491,633323.0
2019-05-01 14:00:00,44.68,44.98,44.62,44.91,5123977.0,38.2662,38.5232,38.2148,38.4632,5123977.0
2019-05-01 14:30:00,44.91,44.93,44.43,44.57,4659743.0,38.4632,38.4803,38.0521,38.172,4659743.0
2019-05-01 15:00:00,44.56,44.61,44.33,44.4,4621483.0,38.1634,38.2063,37.9665,38.0264,4621483.0
2019-05-01 15:30:00,44.4,44.42,44.25,44.29,4464590.0,38.0264,38.0435,37.8979,37.9322,4464590.0
2019-05-02 09:30:00,44.33,44.4,44.29,44.38,1712441.0,37.9665,38.0264,37.9322,38.0093,1712441.0
2019-05-02 10:00:00,44.38,44.44,44.33,44.35,956453.0,38.0093,38.0607,37.9665,37.9836,956453.0
2019-05-02 10:30:00,44.34,44.38,44.28,44.29,770670.0,37.975,38.0093,37.9236,37.9322,770670.0
2019-05-02 11:00:00,44.3,44.34,44.13,44.15,1495042.0,37.9408,37.975,37.7952,37.8123,1495042.0
2019-05-02 11:30:00,44.15,44.21,44.01,44.08,2048184.0,37.8123,37.8637,37.6924,37.7524,2048184.0
2019-05-02 12:00:00,44.09,44.14,44.06,44.12,1015415.0,37.7609,37.8037,37.7352,37.7866,1015415.0
2019-05-02 12:30:00,44.13,44.17,44.09,44.14,1204646.0,37.7952,37.8294,37.7609,37.8037,1204646.0
2019-05-02 13:00:00,44.13,44.19,44.08,44.15,667073.0,37.7952,37.8466,37.7524,37.8123,667073.0
2019-05-02 13:30:00,44.15,44.23,44.14,44.16,1235388.0,37.8123,37.8808,37.8037,37.8209,1235388.0
2019-05-02 14:00:00,44.16,44.2,44.11,44.16,827017.0,37.8209,37.8551,37.778,37.8209,827017.0
2019-05-02 14:30:00,44.16,44.2,44.07,44.12,1357431.0,37.8209,37.8551,37.7438,37.7866,1357431.0
2019-05-02 15:00:00,44.13,44.19,44.12,44.17,512158.0,37.7952,37.8466,37.7866,37.8294,512158.0
2019-05-02 15:30:00,44.17,44.19,44.12,44.17,3604185.0,37.8294,37.8466,37.7866,37.8294,3604185.0
2019-05-03 09:30:00,44.68,44.79,44.65,44.76,2885270.0,38.2662,38.3604,38.2405,38.3347,2885270.0
2019-05-03 10:00:00,44.76,44.84,44.75,44.8,1636246.0,38.3347,38.4033,38.3262,38.369,1636246.0
2019-05-03 10:30:00,44.8,44.9,44.78,44.89,950236.0,38.369,38.4546,38.3519,38.4461,950236.0
2019-05-03 11:00:00,44.89,44.96,44.85,44.88,1602564.0,38.4461,38.506,38.4118,38.4375,1602564.0
2019-05-03 11:30:00,44.87,44.92,44.82,44.91,1692044.0,38.4289,38.4718,38.3861,38.4632,1692044.0
2019-05-03 12:00:00,44.91,44.93,44.89,44.91,1114386.0,38.4632,38.4803,38.4461,38.4632,1114386.0
2019-05-03 12:30:00,44.92,44.93,44.87,44.89,1232731.0,38.4718,38.4803,38.4289,38.4461,1232731.0
2019-05-03 13:00:00,44.89,44.91,44.85,44.91,914390.0,38.4461,38.4632,38.4118,38.4632,914390.0
2019-05-03 13:30:00,44.9,44.93,44.88,44.92,586738.0,38.4546,38.4803,38.4375,38.4718,586738.0
2019-05-03 14:00:00,44.92,44.92,44.85,44.86,895737.0,38.4718,38.4718,38.4118,38.4204,895737.0
2019-05-03 14:30:00,44.86,44.89,44.84,44.85,1142239.0,38.4204,38.4461,38.4033,38.4118,1142239.0
2019-05-03 15:00:00,44.85,44.88,44.82,44.84,766113.0,38.4118,38.4375,38.3861,38.4033,766113.0
2019-05-03 15:30:00,44.84,44.92,44.84,44.9,3231289.0,38.4033,38.4718,38.4033,38.4546,3231289.0
2019-05-06 09:30:00,43.19,43.43,43.14,43.43,7236602.0,36.9901,37.1957,36.9473,37.1957,7236602.0
2019-05-06 10:00:00,43.42,43.53,43.39,43.48,6380692.0,37.1871,37.2813,37.1614,37.2385,6380692.0
2019-05-06 10:30:00,43.48,43.62,43.46,43.62,2375313.0,37.2385,37.3584,37.2214,37.3584,2375313.0
2019-05-06 11:00:00,43.62,43.64,43.54,43.64,4430202.0,37.3584,37.3755,37.2899,37.3755,4430202.0
2019-05-06 11:30:00,43.64,43.65,43.51,43.52,1881050.0,37.3755,37.3841,37.2642,37.2727,1881050.0
2019-05-06 12:00:00,43.52,43.54,43.44,43.48,1471101.0,37.2727,37.2899,37.2042,37.2385,1471101.0
2019-05-06 12:30:00,43.47,43.54,43.45,43.46,1164941.0,37.2299,37.2899,37.2128,37.2214,1164941.0
2019-05-06 13:00:00,43.45,43.52,43.42,43.52,1450340.0,37.2128,37.2727,37.1871,37.2727,1450340.0
2019-05-06 13:30:00,43.52,43.57,43.51,43.54,968372.0,37.2727,37.3156,37.2642,37.2899,968372.0
2019-05-06 14:00:00,43.53,43.62,43.52,43.59,1073540.0,37.2813,37.3584,37.2727,37.3327,1073540.0
2019-05-06 14:30:00,43.59,43.75,43.59,43.73,2319304.0,37.3327,37.4697,37.3327,37.4526,2319304.0
2019-05-06 15:00:00,43.73,43.86,43.72,43.8,3195577.0,37.4526,37.5639,37.444,37.5125,3195577.0
2019-05-06 15:30:00,43.79,43.83,43.73,43.75,7108131.0,37.504,37.5382,37.4526,37.4697,7108131.0
2019-05-07 09:30:00,42.98,43.04,42.8,42.87,3461913.0,36.8103,36.8616,36.6561,36.716,3461913.0
2019-05-07 10:00:00,42.87,42.88,42.67,42.84,3218644.0,36.716,36.7246,36.5448,36.6904,3218644.0
2019-05-07 10:30:00,42.84,42.85,42.68,42.71,2596555.0,36.6904,36.6989,36.5533,36.579,2596555.0
2019-05-07 11:00:00,42.71,42.78,42.64,42.67,2541272.0,36.579,36.639,36.5191,36.5448,2541272.0
2019-05-07 11:30:00,42.68,42.73,42.54,42.59,4592283.0,36.5533,36.5961,36.4334,36.4762,4592283.0
2019-05-07 12:00:00,42.58,42.61,42.49,42.57,4235622.0,36.4677,36.4934,36.3906,36.4591,4235622.0
2019-05-07 12:30:00,42.58,42.63,42.54,42.55,2112619.0,36.4677,36.5105,36.4334,36.442,2112619.0
2019-05-07 13:00:00,42.55,42.57,42.31,42.33,4066383.0,36.442,36.4591,36.2364,36.2536,4066383.0
2019-05-07 13:30:00,42.34,42.46,42.31,42.42,2801267.0,36.2621,36.3649,36.2364,36.3306,2801267.0
2019-05-07 14:00:00,42.42,42.45,42.33,42.34,1742752.0,36.3306,36.3563,36.2536,36.2621,1742752.0
2019-05-07 14:30:00,42.34,42.45,42.29,42.41,2431379.0,36.2621,36.3563,36.2193,36.3221,2431379.0
2019-05-07 15:00:00,42.41,42.49,42.36,42.4,1846346.0,36.3221,36.3906,36.2793,36.3135,1846346.0
2019-05-07 15:30:00,42.4,42.61,42.32,42.58,7678449.0,36.3135,36.4934,36.245,36.4677,7678449.0
2019-05-08 09:30:00,42.45,42.5,42.27,42.41,5894206.0,36.3563,36.3992,36.2022,36.3221,5894206.0
2019-05-08 10:00:00,42.41,42.47,42.35,42.36,2375416.0,36.3221,36.3735,36.2707,36.2793,2375416.0
2019-05-08 10:30:00,42.36,42.53,42.31,42.52,2781468.0,36.2793,36.4249,36.2364,36.4163,2781468.0
2019-05-08 11:00:00,42.52,42.74,42.5,42.55,8371453.0,36.4163,36.6047,36.3992,36.442,8371453.0
2019-05-08 11:30:00,42.56,42.58,42.42,42.44,3778503.0,36.4505,36.4677,36.3306,36.3478,3778503.0
2019-05-08 12:00:00,42.44,42.46,42.32,42.42,1566985.0,36.3478,36.3649,36.245,36.3306,1566985.0
2019-05-08 12:30:00,42.41,42.48,42.39,42.45,782101.0,36.3221,36.382,36.305,36.3563,782101.0
2019-05-08 13:00:00,42.46,42.47,42.39,42.43,827837.0,36.3649,36.3735,36.305,36.3392,827837.0
2019-05-08 13:30:00,42.43,42.46,42.42,42.45,775146.0,36.3392,36.3649,36.3306,36.3563,775146.0
2019-05-08 14:00:00,42.45,42.47,42.41,42.42,1040004.0,36.3563,36.3735,36.3221,36.3306,1040004.0
2019-05-08 14:30:00,42.43,42.46,42.42,42.43,822490.0,36.3392,36.3649,36.3306,36.3392,822490.0
2019-05-08 15:00:00,42.43,42.53,42.43,42.53,1513648.0,36.3392,36.4249,36.3392,36.4249,1513648.0
2019-05-08 15:30:00,42.53,42.54,42.37,42.43,4165705.0,36.4249,36.4334,36.2878,36.3392,4165705.0
2019-05-09 09:30:00,41.46,41.49,41.2,41.32,4693794.0,35.5085,35.5341,35.2858,35.3885,4693794.0
2019-05-09 10:00:00,41.32,41.35,41.1,41.17,3239218.0,35.3885,35.4142,35.2001,35.2601,3239218.0
2019-05-09 10:30:00,41.16,41.35,41.13,41.22,4088184.0,35.2515,35.4142,35.2258,35.3029,4088184.0
2019-05-09 11:00:00,41.21,41.28,41.07,41.11,2849567.0,35.2943,35.3543,35.1744,35.2087,2849567.0
2019-05-09 11:30:00,41.11,41.32,41.1,41.3,2604622.0,35.2087,35.3885,35.2001,35.3714,2604622.0
2019-05-09 12:00:00,41.3,41.52,41.23,41.45,4235680.0,35.3714,35.5598,35.3115,35.4999,4235680.0
2019-05-09 12:30:00,41.46,41.82,41.46,41.7,8080092.0,35.5085,35.8168,35.5085,35.714,8080092.0
2019-05-09 13:00:00,41.7,41.77,41.62,41.71,1963292.0,35.714,35.774,35.6455,35.7226,1963292.0
2019-05-09 13:30:00,41.71,41.95,41.68,41.88,2736295.0,35.7226,35.9281,35.6969,35.8682,2736295.0
2019-05-09 14:00:00,41.88,42.0,41.86,41.95,2559185.0,35.8682,35.9709,35.851,35.9281,2559185.0
2019-05-09 14:30:00,41.96,42.02,41.85,41.86,1381697.0,35.9367,35.9881,35.8425,35.851,1381697.0
2019-05-09 15:00:00,41.85,41.88,41.76,41.88,1692054.0,35.8425,35.8682,35.7654,35.8682,1692054.0
2019-05-09 15:30:00,41.88,41.93,41.69,41.72,6719206.0,35.8682,35.911,35.7054,35.7311,6719206.0
2019-05-10 09:30:00,41.76,41.9,41.73,41.77,2959719.0,35.7654,35.8853,35.7397,35.774,2959719.0
2019-05-10 10:00:00,41.77,41.77,41.45,41.48,5892170.0,35.774,35.774,35.4999,35.5256,5892170.0
2019-05-10 10:30:00,41.47,41.48,41.3,41.35,2360275.0,35.517,35.5256,35.3714,35.4142,2360275.0
2019-05-10 11:00:00,41.34,41.52,41.27,41.43,2332962.0,35.4057,35.5598,35.3457,35.4828,2332962.0
2019-05-10 11:30:00,41.43,41.53,41.34,41.43,3779460.0,35.4828,35.5684,35.4057,35.4828,3779460.0
2019-05-10 12:00:00,41.43,41.67,41.43,41.65,1898039.0,35.4828,35.6883,35.4828,35.6712,1898039.0
2019-05-10 12:30:00,41.65,41.78,41.61,41.76,2212633.0,35.6712,35.7825,35.6369,35.7654,2212633.0
2019-05-10 13:00:00,41.76,41.95,41.74,41.88,2992497.0,35.7654,35.9281,35.7483,35.8682,2992497.0
2019-05-10 13:30:00,41.88,41.94,41.82,41.89,1175800.0,35.8682,35.9195,35.8168,35.8767,1175800.0
2019-05-10 14:00:00,41.89,41.95,41.73,41.79,1251767.0,35.8767,35.9281,35.7397,35.7911,1251767.0
2019-05-10 14:30:00,41.79,41.89,41.77,41.88,836576.0,35.7911,35.8767,35.774,35.8682,836576.0
2019-05-10 15:00:00,41.88,42.17,41.87,42.14,3057803.0,35.8682,36.1165,35.8596,36.0908,3057803.0
2019-05-10 15:30:00,42.13,42.14,41.89,41.97,5614520.0,36.0823,36.0908,35.8767,35.9452,5614520.0
2019-05-13 09:30:00,40.7,40.81,40.48,40.62,9578795.0,34.8575,34.9518,34.6691,34.789,9578795.0
2019-05-13 10:00:00,40.62,40.73,40.52,40.62,6445788.0,34.789,34.8832,34.7034,34.789,6445788.0
2019-05-13 10:30:00,40.62,40.71,40.53,40.62,3603276.0,34.789,34.8661,34.712,34.789,3603276.0
2019-05-13 11:00:00,40.63,40.66,40.45,40.48,3511336.0,34.7976,34.8233,34.6434,34.6691,3511336.0
2019-05-13 11:30:00,40.48,40.53,40.37,40.49,3682531.0,34.6691,34.712,34.5749,34.6777,3682531.0
2019-05-13 12:00:00,40.49,40.49,40.32,40.39,1850795.0,34.6777,34.6777,34.5321,34.592,1850795.0
2019-05-13 12:30:00,40.38,40.45,40.32,40.37,2581224.0,34.5835,34.6434,34.5321,34.5749,2581224.0
2019-05-13 13:00:00,40.37,40.44,40.32,40.38,2544050.0,34.5749,34.6349,34.5321,34.5835,2544050.0
2019-05-13 13:30:00,40.37,40.57,40.36,40.57,1940675.0,34.5749,34.7462,34.5664,34.7462,1940675.0
2019-05-13 14:00:00,40.57,40.78,40.49,40.72,4189678.0,34.7462,34.9261,34.6777,34.8747,4189678.0
2019-05-13 14:30:00,40.73,40.76,40.58,40.68,2474374.0,34.8832,34.9089,34.7548,34.8404,2474374.0
2019-05-13 15:00:00,40.68,40.73,40.57,40.61,3651228.0,34.8404,34.8832,34.7462,34.7805,3651228.0
2019-05-13 15:30:00,40.61,40.66,40.5,40.61,6972052.0,34.7805,34.8233,34.6863,34.7805,6972052.0
2019-05-14 09:30:00,41.29,41.38,41.14,41.18,5219575.0,35.3629,35.4399,35.2344,35.2686,5219575.0
2019-05-14 10:00:00,41.19,41.32,41.16,41.3,2273918.0,35.2772,35.3885,35.2515,35.3714,2273918.0
2019-05-14 10:30:00,41.29,41.33,41.15,41.19,2438308.0,35.3629,35.3971,35.243,35.2772,2438308.0
2019-05-14 11:00:00,41.19,41.38,41.14,41.34,2760036.0,35.2772,35.4399,35.2344,35.4057,2760036.0
2019-05-14 11:30:00,41.33,41.47,41.31,41.43,2608861.0,35.3971,35.517,35.38,35.4828,2608861.0
2019-05-14 12:00:00,41.43,41.47,41.32,41.34,2129145.0,35.4828,35.517,35.3885,35.4057,2129145.0
2019-05-14 12:30:00,41.34,41.41,41.32,41.38,1961604.0,35.4057,35.4656,35.3885,35.4399,1961604.0
2019-05-14 13:00:00,41.38,41.47,41.36,41.43,1462154.0,35.4399,35.517,35.4228,35.4828,1462154.0
2019-05-14 13:30:00,41.43,41.47,41.36,41.37,1281882.0,35.4828,35.517,35.4228,35.4314,1281882.0
2019-05-14 14:00:00,41.37,41.38,41.29,41.35,1989738.0,35.4314,35.4399,35.3629,35.4142,1989738.0
2019-05-14 14:30:00,41.35,41.42,41.3,41.32,2321467.0,35.4142,35.4742,35.3714,35.3885,2321467.0
2019-05-14 15:00:00,41.32,41.4,41.28,41.29,2824058.0,35.3885,35.4571,35.3543,35.3629,2824058.0
2019-05-14 15:30:00,41.29,41.3,41.21,41.27,4921143.0,35.3629,35.3714,35.2943,35.3457,4921143.0
2019-05-15 09:30:00,41.25,41.39,41.22,41.34,4964320.0,35.3286,35.4485,35.3029,35.4057,4964320.0
2019-05-15 10:00:00,41.33,41.57,41.3,41.54,4010451.0,35.3971,35.6027,35.3714,35.577,4010451.0
2019-05-15 10:30:00,41.53,41.56,41.47,41.5,3152289.0,35.5684,35.5941,35.517,35.5427,3152289.0
2019-05-15 11:00:00,41.51,41.54,41.42,41.53,1409846.0,35.5513,35.577,35.4742,35.5684,1409846.0
2019-05-15 11:30:00,41.54,41.54,41.46,41.51,708596.0,35.577,35.577,35.5085,35.5513,708596.0
2019-05-15 12:00:00,41.51,41.57,41.42,41.45,878475.0,35.5513,35.6027,35.4742,35.4999,878475.0
2019-05-15 12:30:00,41.45,41.49,41.38,41.4,1246426.0,35.4999,35.5341,35.4399,35.4571,1246426.0
2019-05-15 13:00:00,41.4,41.45,41.36,41.38,2509503.0,35.4571,35.4999,35.4228,35.4399,2509503.0
2019-05-15 13:30:00,41.38,41.55,41.37,41.52,3208765.0,35.4399,35.5855,35.4314,35.5598,3208765.0
2019-05-15 14:00:00,41.52,41.56,41.5,41.52,1091981.0,35.5598,35.5941,35.5427,35.5598,1091981.0
2019-05-15 14:30:00,41.51,41.55,41.48,41.49,990442.0,35.5513,35.5855,35.5256,35.5341,990442.0
2019-05-15 15:00:00,41.48,41.54,41.46,41.51,1119280.0,35.5256,35.577,35.5085,35.5513,1119280.0
2019-05-15 15:30:00,41.52,41.53,41.45,41.48,3506062.0,35.5598,35.5684,35.4999,35.5256,3506062.0
2019-05-16 09:30:00,41.66,41.8,41.64,41.77,1585747.0,35.6797,35.7996,35.6626,35.774,1585747.0
2019-05-16 10:00:00,41.77,41.85,41.68,41.84,2053551.0,35.774,35.8425,35.6969,35.8339,2053551.0
2019-05-16 10:30:00,41.84,41.93,41.81,41.93,1708734.0,35.8339,35.911,35.8082,35.911,1708734.0
2019-05-16 11:00:00,41.92,41.96,41.86,41.94,2111117.0,35.9024,35.9367,35.851,35.9195,2111117.0
2019-05-16 11:30:00,41.94,41.98,41.91,41.92,1145275.0,35.9195,35.9538,35.8939,35.9024,1145275.0
2019-05-16 12:00:00,41.92,41.93,41.86,41.87,764128.0,35.9024,35.911,35.851,35.8596,764128.0
2019-05-16 12:30:00,41.87,41.9,41.8,41.83,1224549.0,35.8596,35.8853,35.7996,35.8253,1224549.0
2019-05-16 13:00:00,41.84,41.91,41.78,41.91,1103078.0,35.8339,35.8939,35.7825,35.8939,1103078.0
2019-05-16 13:30:00,41.9,41.91,41.78,41.8,1643947.0,35.8853,35.8939,35.7825,35.7996,1643947.0
2019-05-16 14:00:00,41.8,41.85,41.76,41.84,1755386.0,35.7996,35.8425,35.7654,35.8339,1755386.0
2019-05-16 14:30:00,41.84,41.85,41.76,41.8,2102739.0,35.8339,35.8425,35.7654,35.7996,2102739.0
2019-05-16 15:00:00,41.8,41.8,41.73,41.77,2239882.0,35.7996,35.7996,35.7397,35.774,2239882.0
2019-05-16 15:30:00,41.77,41.78,41.67,41.68,4627888.0,35.774,35.7825,35.6883,35.6969,4627888.0
2019-05-17 09:30:00,40.84,41.09,40.8,41.0,5620202.0,34.9775,35.1916,34.9432,35.1145,5620202.0
2019-05-17 10:00:00,41.0,41.07,40.92,41.06,3945893.0,35.1145,35.1744,35.046,35.1659,3945893.0
2019-05-17 10:30:00,41.06,41.17,41.01,41.14,2193049.0,35.1659,35.2601,35.123,35.2344,2193049.0
2019-05-17 11:00:00,41.14,41.18,41.11,41.16,2437550.0,35.2344,35.2686,35.2087,35.2515,2437550.0
2019-05-17 11:30:00,41.16,41.16,41.05,41.13,1902932.0,35.2515,35.2515,35.1573,35.2258,1902932.0
2019-05-17 12:00:00,41.13,41.15,41.05,41.12,1902364.0,35.2258,35.243,35.1573,35.2173,1902364.0
2019-05-17 12:30:00,41.12,41.18,41.09,41.14,1373779.0,35.2173,35.2686,35.1916,35.2344,1373779.0
2019-05-17 13:00:00,41.14,41.22,41.13,41.17,1468916.0,35.2344,35.3029,35.2258,35.2601,1468916.0
2019-05-17 13:30:00,41.17,41.2,41.11,41.15,2048170.0,35.2601,35.2858,35.2087,35.243,2048170.0
2019-05-17 14:00:00,41.16,41.19,41.12,41.13,1554544.0,35.2515,35.2772,35.2173,35.2258,1554544.0
2019-05-17 14:30:00,41.13,41.18,41.1,41.18,2248676.0,35.2258,35.2686,35.2001,35.2686,2248676.0
2019-05-17 15:00:00,41.17,41.18,40.91,41.01,5281872.0,35.2601,35.2686,35.0374,35.123,5281872.0
2019-05-17 15:30:00,41.01,41.03,40.93,40.97,5132748.0,35.123,35.1402,35.0545,35.0888,5132748.0
2019-05-20 09:30:00,40.43,40.47,40.29,40.45,3728161.0,34.6263,34.6606,34.5064,34.6434,3728161.0
2019-05-20 10:00:00,40.44,40.59,40.41,40.56,1709957.0,34.6349,34.7633,34.6092,34.7376,1709957.0
2019-05-20 10:30:00,40.57,40.63,40.5,40.56,1368287.0,34.7462,34.7976,34.6863,34.7376,1368287.0
2019-05-20 11:00:00,40.57,40.59,40.46,40.51,1406174.0,34.7462,34.7633,34.652,34.6948,1406174.0
2019-05-20 11:30:00,40.51,40.56,40.45,40.52,1141201.0,34.6948,34.7376,34.6434,34.7034,1141201.0
2019-05-20 12:00:00,40.52,40.6,40.5,40.54,1157216.0,34.7034,34.7719,34.6863,34.7205,1157216.0
2019-05-20 12:30:00,40.54,40.58,40.48,40.5,1309638.0,34.7205,34.7548,34.6691,34.6863,1309638.0
2019-05-20 13:00:00,40.5,40.54,40.47,40.47,1105016.0,34.6863,34.7205,34.6606,34.6606,1105016.0
2019-05-20 13:30:00,40.47,40.49,40.42,40.44,1061955.0,34.6606,34.6777,34.6177,34.6349,1061955.0
2019-05-20 14:00:00,40.45,40.47,40.41,40.46,857114.0,34.6434,34.6606,34.6092,34.652,857114.0
2019-05-20 14:30:00,40.46,40.47,40.37,40.4,923366.0,34.652,34.6606,34.5749,34.6006,923366.0
2019-05-20 15:00:00,40.4,40.49,40.38,40.48,1716494.0,34.6006,34.6777,34.5835,34.6691,1716494.0
2019-05-20 15:30:00,40.48,40.52,40.41,40.41,3795290.0,34.6691,34.7034,34.6092,34.6092,3795290.0
2019-05-21 09:30:00,40.79,40.79,40.65,40.67,2091904.0,34.9346,34.9346,34.8147,34.8319,2091904.0
2019-05-21 10:00:00,40.67,40.72,40.63,40.7,1462552.0,34.8319,34.8747,34.7976,34.8575,1462552.0
2019-05-21 10:30:00,40.7,40.85,40.69,40.8,1352106.0,34.8575,34.986,34.849,34.9432,1352106.0
2019-05-21 11:00:00,40.81,40.82,40.71,40.72,1710891.0,34.9518,34.9603,34.8661,34.8747,1710891.0
2019-05-21 11:30:00,40.72,40.73,40.63,40.67,2130544.0,34.8747,34.8832,34.7976,34.8319,2130544.0
2019-05-21 12:00:00,40.68,40.76,40.67,40.73,1161597.0,34.8404,34.9089,34.8319,34.8832,1161597.0
2019-05-21 12:30:00,40.73,40.79,40.72,40.79,1565563.0,34.8832,34.9346,34.8747,34.9346,1565563.0
2019-05-21 13:00:00,40.79,40.83,40.77,40.83,772671.0,34.9346,34.9689,34.9175,34.9689,772671.0
2019-05-21 13:30:00,40.83,40.88,40.82,40.86,763898.0,34.9689,35.0117,34.9603,34.9946,763898.0
2019-05-21 14:00:00,40.86,40.86,40.81,40.83,503642.0,34.9946,34.9946,34.9518,34.9689,503642.0
2019-05-21 14:30:00,40.83,40.85,40.81,40.83,578805.0,34.9689,34.986,34.9518,34.9689,578805.0
2019-05-21 15:00:00,40.83,40.85,40.8,40.84,650029.0,34.9689,34.986,34.9432,34.9775,650029.0
2019-05-21 15:30:00,40.84,40.87,40.8,40.86,2747485.0,34.9775,35.0031,34.9432,34.9946,2747485.0
2019-05-22 09:30:00,40.58,40.63,40.53,40.6,1662705.0,34.7548,34.7976,34.712,34.7719,1662705.0
2019-05-22 10:00:00,40.6,40.66,40.54,40.6,3558190.0,34.7719,34.8233,34.7205,34.7719,3558190.0
2019-05-22 10:30:00,40.6,40.62,40.51,40.55,749711.0,34.7719,34.789,34.6948,34.7291,749711.0
2019-05-22 11:00:00,40.54,40.6,40.49,40.59,1137280.0,34.7205,34.7719,34.6777,34.7633,1137280.0
2019-05-22 11:30:00,40.59,40.61,40.51,40.56,1189639.0,34.7633,34.7805,34.6948,34.7376,1189639.0
2019-05-22 12:00:00,40.56,40.58,40.51,40.53,521738.0,34.7376,34.7548,34.6948,34.712,521738.0
2019-05-22 12:30:00,40.53,40.55,40.51,40.54,884543.0,34.712,34.7291,34.6948,34.7205,884543.0
2019-05-22 13:00:00,40.54,40.54,40.47,40.5,937182.0,34.7205,34.7205,34.6606,34.6863,937182.0
2019-05-22 13:30:00,40.5,40.59,40.47,40.55,974512.0,34.6863,34.7633,34.6606,34.7291,974512.0
2019-05-22 14:00:00,40.55,40.61,40.54,40.61,958283.0,34.7291,34.7805,34.7205,34.7805,958283.0
2019-05-22 14:30:00,40.61,40.67,40.61,40.65,481393.0,34.7805,34.8319,34.7805,34.8147,481393.0
2019-05-22 15:00:00,40.66,40.7,40.62,40.68,1577663.0,34.8233,34.8575,34.789,34.8404,1577663.0
2019-05-22 15:30:00,40.68,40.72,40.62,40.63,3069634.0,34.8404,34.8747,34.789,34.7976,3069634.0
2019-05-23 09:30:00,40.02,40.04,39.92,39.98,2933507.0,34.2752,34.2923,34.1895,34.2409,2933507.0
2019-05-23 10:00:00,39.98,40.07,39.95,40.05,2798594.0,34.2409,34.318,34.2152,34.3009,2798594.0
2019-05-23 10:30:00,40.05,40.16,40.03,40.13,2173487.0,34.3009,34.3951,34.2837,34.3694,2173487.0
2019-05-23 11:00:00,40.13,40.18,40.09,40.15,2077759.0,34.3694,34.4122,34.3351,34.3865,2077759.0
2019-05-23 11:30:00,40.15,40.17,40.04,40.06,1681912.0,34.3865,34.4036,34.2923,34.3094,1681912.0
2019-05-23 12:00:00,40.06,40.11,40.03,40.07,1576433.0,34.3094,34.3522,34.2837,34.318,1576433.0
2019-05-23 12:30:00,40.08,40.09,40.02,40.03,979666.0,34.3265,34.3351,34.2752,34.2837,979666.0
2019-05-23 13:00:00,40.02,40.08,40.01,40.05,1185687.0,34.2752,34.3265,34.2666,34.3009,1185687.0
2019-05-23 13:30:00,40.05,40.07,39.97,39.98,1106942.0,34.3009,34.318,34.2323,34.2409,1106942.0
2019-05-23 14:00:00,39.98,40.01,39.91,39.96,1547875.0,34.2409,34.2666,34.181,34.2238,1547875.0
2019-05-23 14:30:00,39.96,39.99,39.92,39.97,1092584.0,34.2238,34.2495,34.1895,34.2323,1092584.0
2019-05-23 15:00:00,39.97,40.13,39.93,40.09,1900765.0,34.2323,34.3694,34.1981,34.3351,1900765.0
2019-05-23 15:30:00,40.08,40.13,40.0,40.12,5463596.0,34.3265,34.3694,34.258,34.3608,5463596.0
2019-05-24 09:30:00,40.19,40.26,40.12,40.15,1929050.0,34.4208,34.4807,34.3608,34.3865,1929050.0
2019-05-24 10:00:00,40.15,40.18,40.06,40.07,1309703.0,34.3865,34.4122,34.3094,34.318,1309703.0
2019-05-24 10:30:00,40.07,40.1,39.96,39.97,1439005.0,34.318,34.3437,34.2238,34.2323,1439005.0
2019-05-24 11:00:00,39.97,40.0,39.9,39.96,1562621.0,34.2323,34.258,34.1724,34.2238,1562621.0
2019-05-24 11:30:00,39.96,39.99,39.94,39.96,943382.0,34.2238,34.2495,34.2066,34.2238,943382.0
2019-05-24 12:00:00,39.95,40.01,39.9,40.0,1345809.0,34.2152,34.2666,34.1724,34.258,1345809.0
2019-05-24 12:30:00,40.0,40.06,40.0,40.05,2348344.0,34.258,34.3094,34.258,34.3009,2348344.0
2019-05-24 13:00:00,40.06,40.07,40.0,40.0,549837.0,34.3094,34.318,34.258,34.258,549837.0
2019-05-24 13:30:00,40.0,40.06,40.0,40.02,470665.0,34.258,34.3094,34.258,34.2752,470665.0
2019-05-24 14:00:00,40.02,40.03,39.97,39.98,1093996.0,34.2752,34.2837,34.2323,34.2409,1093996.0
2019-05-24 14:30:00,39.98,40.01,39.96,40.0,1266107.0,34.2409,34.2666,34.2238,34.258,1266107.0
2019-05-24 15:00:00,40.0,40.04,39.98,40.03,729184.0,34.258,34.2923,34.2409,34.2837,729184.0
2019-05-24 15:30:00,40.02,40.03,39.94,39.95,3638097.0,34.2752,34.2837,34.2066,34.2152,3638097.0
2019-05-28 09:30:00,40.39,40.5,40.36,40.41,2220385.0,34.592,34.6863,34.5664,34.6092,2220385.0
2019-05-28 10:00:00,40.4,40.42,40.28,40.34,2072028.0,34.6006,34.6177,34.4978,34.5492,2072028.0
2019-05-28 10:30:00,40.34,40.36,40.26,40.29,1218558.0,34.5492,34.5664,34.4807,34.5064,1218558.0
2019-05-28 11:00:00,40.28,40.37,40.27,40.28,703445.0,34.4978,34.5749,34.4893,34.4978,703445.0
2019-05-28 11:30:00,40.28,40.35,40.25,40.33,1004995.0,34.4978,34.5578,34.4721,34.5407,1004995.0
2019-05-28 12:00:00,40.33,40.35,40.3,40.33,604550.0,34.5407,34.5578,34.515,34.5407,604550.0
2019-05-28 12:30:00,40.32,40.34,40.28,40.29,1384529.0,34.5321,34.5492,34.4978,34.5064,1384529.0
2019-05-28 13:00:00,40.28,40.33,40.28,40.3,440662.0,34.4978,34.5407,34.4978,34.515,440662.0
2019-05-28 13:30:00,40.31,40.37,40.3,40.35,752173.0,34.5235,34.5749,34.515,34.5578,752173.0
2019-05-28 14:00:00,40.35,40.35,40.24,40.25,750512.0,34.5578,34.5578,34.4636,34.4721,750512.0
2019-05-28 14:30:00,40.24,40.28,40.22,40.26,850887.0,34.4636,34.4978,34.4465,34.4807,850887.0
2019-05-28 15:00:00,40.27,40.27,40.21,40.21,854179.0,34.4893,34.4893,34.4379,34.4379,854179.0
2019-05-28 15:30:00,40.21,40.24,40.11,40.12,3206909.0,34.4379,34.4636,34.3522,34.3608,3206909.0
2019-05-29 09:30:00,40.14,40.19,40.1,40.17,1902380.0,34.3779,34.4208,34.3437,34.4036,1902380.0
2019-05-29 10:00:00,40.17,40.3,40.14,40.3,1627190.0,34.4036,34.515,34.3779,34.515,1627190.0
2019-05-29 10:30:00,40.3,40.36,40.24,40.25,3121435.0,34.515,34.5664,34.4636,34.4721,3121435.0
2019-05-29 11:00:00,40.25,40.32,40.22,40.25,1203408.0,34.4721,34.5321,34.4465,34.4721,1203408.0
2019-05-29 11:30:00,40.24,40.28,40.18,40.22,1951670.0,34.4636,34.4978,34.4122,34.4465,1951670.0
2019-05-29 12:00:00,40.22,40.29,40.2,40.28,1663518.0,34.4465,34.5064,34.4293,34.4978,1663518.0
2019-05-29 12:30:00,40.27,40.3,40.26,40.29,893470.0,34.4893,34.515,34.4807,34.5064,893470.0
2019-05-29 13:00:00,40.29,40.4,40.26,40.36,1028530.0,34.5064,34.6006,34.4807,34.5664,1028530.0
2019-05-29 13:30:00,40.36,40.4,40.35,40.37,988910.0,34.5664,34.6006,34.5578,34.5749,988910.0
2019-05-29 14:00:00,40.37,40.42,40.34,40.41,1434692.0,34.5749,34.6177,34.5492,34.6092,1434692.0
2019-05-29 14:30:00,40.4,40.41,40.3,40.32,801527.0,34.6006,34.6092,34.515,34.5321,801527.0
2019-05-29 15:00:00,40.31,40.37,40.27,40.36,967481.0,34.5235,34.5749,34.4893,34.5664,967481.0
2019-05-29 15:30:00,40.37,40.5,40.35,40.48,3644487.0,34.5749,34.6863,34.5578,34.6691,3644487.0
2019-05-30 09:30:00,40.39,40.49,40.39,40.48,1643214.0,34.592,34.6777,34.592,34.6691,1643214.0
2019-05-30 10:00:00,40.48,40.5,40.44,40.48,1295853.0,34.6691,34.6863,34.6349,34.6691,1295853.0
2019-05-30 10:30:00,40.48,40.52,40.42,40.46,2150405.0,34.6691,34.7034,34.6177,34.652,2150405.0
2019-05-30 11:00:00,40.46,40.53,40.42,40.51,1106811.0,34.652,34.712,34.6177,34.6948,1106811.0
2019-05-30 11:30:00,40.52,40.52,40.45,40.48,900798.0,34.7034,34.7034,34.6434,34.6691,900798.0
2019-05-30 12:00:00,40.48,40.5,40.45,40.48,729130.0,34.6691,34.6863,34.6434,34.6691,729130.0
2019-05-30 12:30:00,40.48,40.57,40.47,40.53,777803.0,34.6691,34.7462,34.6606,34.712,777803.0
2019-05-30 13:00:00,40.54,40.55,40.49,40.5,576219.0,34.7205,34.7291,34.6777,34.6863,576219.0
2019-05-30 13:30:00,40.51,40.51,40.47,40.49,780490.0,34.6948,34.6948,34.6606,34.6777,780490.0
2019-05-30 14:00:00,40.49,40.5,40.41,40.41,580721.0,34.6777,34.6863,34.6092,34.6092,580721.0
2019-05-30 14:30:00,40.41,40.44,40.36,40.42,1140770.0,34.6092,34.6349,34.5664,34.6177,1140770.0
2019-05-30 15:00:00,40.41,40.42,40.33,40.41,1263483.0,34.6092,34.6177,34.5407,34.6092,1263483.0
2019-05-30 15:30:00,40.4,40.49,40.39,40.47,2566096.0,34.6006,34.6777,34.592,34.6606,2566096.0
2019-05-31 09:30:00,40.12,40.18,40.05,40.17,3168741.0,34.3608,34.4122,34.3009,34.4036,3168741.0
2019-05-31 10:00:00,40.17,40.24,40.16,40.22,1399729.0,34.4036,34.4636,34.3951,34.4465,1399729.0
2019-05-31 10:30:00,40.23,40.29,40.22,40.29,974252.0,34.455,34.5064,34.4465,34.5064,974252.0
2019-05-31 11:00:00,40.28,40.35,40.23,40.34,1665215.0,34.4978,34.5578,34.455,34.5492,1665215.0
2019-05-31 11:30:00,40.34,40.35,40.28,40.3,1299239.0,34.5492,34.5578,34.4978,34.515,1299239.0
2019-05-31 12:00:00,40.3,40.31,40.27,40.29,863691.0,34.515,34.5235,34.4893,34.5064,863691.0
2019-05-31 12:30:00,40.3,40.31,40.25,40.27,924690.0,34.515,34.5235,34.4721,34.4893,924690.0
2019-05-31 13:00:00,40.26,40.32,40.24,40.31,518501.0,34.4807,34.5321,34.4636,34.5235,518501.0
2019-05-31 13:30:00,40.31,40.35,40.3,40.34,577189.0,34.5235,34.5578,34.515,34.5492,577189.0
2019-05-31 14:00:00,40.35,40.36,40.31,40.34,944465.0,34.5578,34.5664,34.5235,34.5492,944465.0
2019-05-31 14:30:00,40.34,40.44,40.33,40.39,1792628.0,34.5492,34.6349,34.5407,34.592,1792628.0
2019-05-31 15:00:00,40.39,40.43,40.35,40.39,1258188.0,34.592,34.6263,34.5578,34.592,1258188.0
2019-05-31 15:30:00,40.38,40.46,40.38,40.39,3813654.0,34.5835,34.652,34.5835,34.592,3813654.0
2019-06-03 09:30:00,40.49,40.6,40.48,40.51,2016578.0,34.6777,34.7719,34.6691,34.6948,2016578.0
2019-06-03 10:00:00,40.51,40.59,40.44,40.59,937686.0,34.6948,34.7633,34.6349,34.7633,937686.0
2019-06-03 10:30:00,40.59,40.6,40.53,40.59,1196242.0,34.7633,34.7719,34.712,34.7633,1196242.0
2019-06-03 11:00:00,40.58,40.63,40.57,40.59,2117986.0,34.7548,34.7976,34.7462,34.7633,2117986.0
2019-06-03 11:30:00,40.59,40.6,40.52,40.52,857720.0,34.7633,34.7719,34.7034,34.7034,857720.0
2019-06-03 12:00:00,40.52,40.53,40.47,40.48,1652548.0,34.7034,34.712,34.6606,34.6691,1652548.0
2019-06-03 12:30:00,40.49,40.52,40.46,40.48,1366490.0,34.6777,34.7034,34.652,34.6691,1366490.0
2019-06-03 13:00:00,40.48,40.69,40.45,40.58,1406230.0,34.6691,34.849,34.6434,34.7548,1406230.0
2019-06-03 13:30:00,40.57,40.64,40.48,40.62,843391.0,34.7462,34.8062,34.6691,34.789,843391.0
2019-06-03 14:00:00,40.62,40.66,40.57,40.59,869845.0,34.789,34.8233,34.7462,34.7633,869845.0
2019-06-03 14:30:00,40.59,40.61,40.49,40.52,530202.0,34.7633,34.7805,34.6777,34.7034,530202.0
2019-06-03 15:00:00,40.53,40.53,40.42,40.43,1335755.0,34.712,34.712,34.6177,34.6263,1335755.0
2019-06-03 15:30:00,40.43,40.57,40.4,40.53,2847012.0,34.6263,34.7462,34.6006,34.712,2847012.0
2019-06-04 09:30:00,40.19,40.24,40.13,40.16,3189729.0,34.4208,34.4636,34.3694,34.3951,3189729.0
2019-06-04 10:00:00,40.16,40.23,40.13,40.22,1779999.0,34.3951,34.455,34.3694,34.4465,1779999.0
2019-06-04 10:30:00,40.23,40.24,40.1,40.18,1853994.0,34.455,34.4636,34.3437,34.4122,1853994.0
2019-06-04 11:00:00,40.17,40.28,40.16,40.27,2087114.0,34.4036,34.4978,34.3951,34.4893,2087114.0
2019-06-04 11:30:00,40.26,40.36,40.26,40.34,1056948.0,34.4807,34.5664,34.4807,34.5492,1056948.0
2019-06-04 12:00:00,40.34,40.37,40.3,40.32,2027648.0,34.5492,34.5749,34.515,34.5321,2027648.0
2019-06-04 12:30:00,40.33,40.34,40.29,40.32,1105736.0,34.5407,34.5492,34.5064,34.5321,1105736.0
2019-06-04 13:00:00,40.32,40.34,40.24,40.26,1070209.0,34.5321,34.5492,34.4636,34.4807,1070209.0
2019-06-04 13:30:00,40.26,40.34,40.24,40.34,886308.0,34.4807,34.5492,34.4636,34.5492,886308.0
2019-06-04 14:00:00,40.34,40.38,40.32,40.34,1189305.0,34.5492,34.5835,34.5321,34.5492,1189305.0
2019-06-04 14:30:00,40.34,40.39,40.32,40.36,722298.0,34.5492,34.592,34.5321,34.5664,722298.0
2019-06-04 15:00:00,40.37,40.4,40.35,40.39,876896.0,34.5749,34.6006,34.5578,34.592,876896.0
2019-06-04 15:30:00,40.39,40.44,40.36,40.4,3682687.0,34.592,34.6349,34.5664,34.6006,3682687.0
2019-06-05 09:30:00,40.24,40.27,40.09,40.14,2020341.0,34.4636,34.4893,34.3351,34.3779,2020341.0
2019-06-05 10:00:00,40.14,40.16,40.04,40.05,2253659.0,34.3779,34.3951,34.2923,34.3009,2253659.0
2019-06-05 10:30:00,40.04,40.08,39.93,39.98,1773516.0,34.2923,34.3265,34.1981,34.2409,1773516.0
2019-06-05 11:00:00,39.98,40.04,39.95,40.02,1243564.0,34.2409,34.2923,34.2152,34.2752,1243564.0
2019-06-05 11:30:00,40.01,40.04,39.96,40.01,1267686.0,34.2666,34.2923,34.2238,34.2666,1267686.0
2019-06-05 12:00:00,40.01,40.03,39.96,40.02,1303103.0,34.2666,34.2837,34.2238,34.2752,1303103.0
2019-06-05 12:30:00,40.02,40.04,39.96,40.03,1902390.0,34.2752,34.2923,34.2238,34.2837,1902390.0
2019-06-05 13:00:00,40.03,40.13,40.02,40.12,1006072.0,34.2837,34.3694,34.2752,34.3608,1006072.0
2019-06-05 13:30:00,40.13,40.13,40.06,40.07,448933.0,34.3694,34.3694,34.3094,34.318,448933.0
2019-06-05 14:00:00,40.07,40.13,40.06,40.09,773760.0,34.318,34.3694,34.3094,34.3351,773760.0
2019-06-05 14:30:00,40.09,40.11,40.06,40.06,818490.0,34.3351,34.3522,34.3094,34.3094,818490.0
2019-06-05 15:00:00,40.06,40.09,40.05,40.06,719191.0,34.3094,34.3351,34.3009,34.3094,719191.0
2019-06-05 15:30:00,40.05,40.16,40.02,40.12,3476797.0,34.3009,34.3951,34.2752,34.3608,3476797.0
2019-06-06 09:30:00,40.03,40.12,40.0,40.05,1760359.0,34.2837,34.3608,34.258,34.3009,1760359.0
2019-06-06 10:00:00,40.05,40.07,40.0,40.0,1329521.0,34.3009,34.318,34.258,34.258,1329521.0
2019-06-06 10:30:00,40.01,40.1,39.99,40.04,864682.0,34.2666,34.3437,34.2495,34.2923,864682.0
2019-06-06 11:00:00,40.03,40.11,40.03,40.09,612315.0,34.2837,34.3522,34.2837,34.3351,612315.0
2019-06-06 11:30:00,40.08,40.11,40.02,40.04,952349.0,34.3265,34.3522,34.2752,34.2923,952349.0
2019-06-06 12:00:00,40.04,40.04,40.0,40.02,1033100.0,34.2923,34.2923,34.258,34.2752,1033100.0
2019-06-06 12:30:00,40.03,40.05,40.01,40.05,629782.0,34.2837,34.3009,34.2666,34.3009,629782.0
2019-06-06 13:00:00,40.05,40.09,40.04,40.09,642278.0,34.3009,34.3351,34.2923,34.3351,642278.0
2019-06-06 13:30:00,40.09,40.12,40.08,40.12,381318.0,34.3351,34.3608,34.3265,34.3608,381318.0
2019-06-06 14:00:00,40.12,40.18,40.1,40.14,441600.0,34.3608,34.4122,34.3437,34.3779,441600.0
2019-06-06 14:30:00,40.14,40.23,40.13,40.18,1089735.0,34.3779,34.455,34.3694,34.4122,1089735.0
2019-06-06 15:00:00,40.18,40.25,40.14,40.24,1136506.0,34.4122,34.4721,34.3779,34.4636,1136506.0
2019-06-06 15:30:00,40.23,40.28,40.14,40.16,2120653.0,34.455,34.4978,34.3779,34.3951,2120653.0
2019-06-07 09:30:00,40.55,40.81,40.48,40.63,3638958.0,34.7291,34.9518,34.6691,34.7976,3638958.0
2019-06-07 10:00:00,40.64,40.83,40.63,40.82,2843030.0,34.8062,34.9689,34.7976,34.9603,2843030.0
2019-06-07 10:30:00,40.82,40.97,40.81,40.93,1935629.0,34.9603,35.0888,34.9518,35.0545,1935629.0
2019-06-07 11:00:00,40.93,40.93,40.66,40.66,3260698.0,35.0545,35.0545,34.8233,34.8233,3260698.0
2019-06-07 11:30:00,40.66,40.69,40.56,40.56,1419476.0,34.8233,34.849,34.7376,34.7376,1419476.0
2019-06-07 12:00:00,40.56,40.59,40.52,40.59,1304507.0,34.7376,34.7633,34.7034,34.7633,1304507.0
2019-06-07 12:30:00,40.59,40.67,40.58,40.67,1050175.0,34.7633,34.8319,34.7548,34.8319,1050175.0
2019-06-07 13:00:00,40.67,40.69,40.63,40.64,1051124.0,34.8319,34.849,34.7976,34.8062,1051124.0
2019-06-07 13:30:00,40.64,40.67,40.61,40.66,642261.0,34.8062,34.8319,34.7805,34.8233,642261.0
2019-06-07 14:00:00,40.66,40.67,40.61,40.62,459817.0,34.8233,34.8319,34.7805,34.789,459817.0
2019-06-07 14:30:00,40.62,40.63,40.58,40.59,780616.0,34.789,34.7976,34.7548,34.7633,780616.0
2019-06-07 15:00:00,40.59,40.62,40.56,40.61,974184.0,34.7633,34.789,34.7376,34.7805,974184.0
2019-06-07 15:30:00,40.62,40.65,40.52,40.53,3263323.0,34.789,34.8147,34.7034,34.712,3263323.0
2019-06-10 09:30:00,40.94,40.96,40.83,40.89,2245466.0,35.0631,35.0802,34.9689,35.0203,2245466.0
2019-06-10 10:00:00,40.89,40.97,40.86,40.95,1305217.0,35.0203,35.0888,34.9946,35.0717,1305217.0
2019-06-10 10:30:00,40.95,41.04,40.94,41.04,1622446.0,35.0717,35.1487,35.0631,35.1487,1622446.0
2019-06-10 11:00:00,41.03,41.06,41.01,41.05,960552.0,35.1402,35.1659,35.123,35.1573,960552.0
2019-06-10 11:30:00,41.05,41.19,41.05,41.16,1520292.0,35.1573,35.2772,35.1573,35.2515,1520292.0
2019-06-10 12:00:00,41.16,41.17,41.08,41.09,1239013.0,35.2515,35.2601,35.183,35.1916,1239013.0
2019-06-10 12:30:00,41.09,41.12,41.07,41.08,1876215.0,35.1916,35.2173,35.1744,35.183,1876215.0
2019-06-10 13:00:00,41.08,41.11,41.05,41.06,597897.0,35.183,35.2087,35.1573,35.1659,597897.0
2019-06-10 13:30:00,41.06,41.08,41.03,41.06,487414.0,35.1659,35.183,35.1402,35.1659,487414.0
2019-06-10 14:00:00,41.05,41.06,40.98,41.01,773100.0,35.1573,35.1659,35.0974,35.123,773100.0
2019-06-10 14:30:00,41.01,41.07,41.01,41.06,721797.0,35.123,35.1744,35.123,35.1659,721797.0
2019-06-10 15:00:00,41.06,41.07,41.01,41.02,1301424.0,35.1659,35.1744,35.123,35.1316,1301424.0
2019-06-10 15:30:00,41.02,41.05,40.94,40.95,4247769.0,35.1316,35.1573,35.0631,35.0717,4247769.0
2019-06-11 09:30:00,41.55,41.62,41.45,41.48,3959415.0,35.5855,35.6455,35.4999,35.5256,3959415.0
2019-06-11 10:00:00,41.48,41.53,41.42,41.52,1694294.0,35.5256,35.5684,35.4742,35.5598,1694294.0
2019-06-11 10:30:00,41.53,41.53,41.38,41.42,1121807.0,35.5684,35.5684,35.4399,35.4742,1121807.0
2019-06-11 11:00:00,41.43,41.48,41.4,41.41,1394075.0,35.4828,35.5256,35.4571,35.4656,1394075.0
2019-06-11 11:30:00,41.42,41.43,41.36,41.4,1420273.0,35.4742,35.4828,35.4228,35.4571,1420273.0
2019-06-11 12:00:00,41.4,41.4,41.33,41.33,1097440.0,35.4571,35.4571,35.3971,35.3971,1097440.0
2019-06-11 12:30:00,41.33,41.36,41.28,41.28,782562.0,35.3971,35.4228,35.3543,35.3543,782562.0
2019-06-11 13:00:00,41.28,41.38,41.28,41.38,1181069.0,35.3543,35.4399,35.3543,35.4399,1181069.0
2019-06-11 13:30:00,41.38,41.5,41.36,41.5,1065720.0,35.4399,35.5427,35.4228,35.5427,1065720.0
2019-06-11 14:00:00,41.5,41.52,41.42,41.44,1390031.0,35.5427,35.5598,35.4742,35.4913,1390031.0
2019-06-11 14:30:00,41.44,41.45,41.38,41.43,559564.0,35.4913,35.4999,35.4399,35.4828,559564.0
2019-06-11 15:00:00,41.42,41.42,41.36,41.38,682258.0,35.4742,35.4742,35.4228,35.4399,682258.0
2019-06-11 15:30:00,41.38,41.43,41.36,41.4,4253253.0,35.4399,35.4828,35.4228,35.4571,4253253.0
2019-06-12 09:30:00,40.82,40.87,40.75,40.78,2095462.0,34.9603,35.0031,34.9004,34.9261,2095462.0
2019-06-12 10:00:00,40.78,40.81,40.73,40.75,1757117.0,34.9261,34.9518,34.8832,34.9004,1757117.0
2019-06-12 10:30:00,40.75,40.82,40.72,40.75,1373085.0,34.9004,34.9603,34.8747,34.9004,1373085.0
2019-06-12 11:00:00,40.75,40.79,40.67,40.69,739233.0,34.9004,34.9346,34.8319,34.849,739233.0
2019-06-12 11:30:00,40.69,40.69,40.59,40.6,906692.0,34.849,34.849,34.7633,34.7719,906692.0
2019-06-12 12:00:00,40.61,40.69,40.56,40.66,1785998.0,34.7805,34.849,34.7376,34.8233,1785998.0
2019-06-12 12:30:00,40.66,40.68,40.61,40.64,941958.0,34.8233,34.8404,34.7805,34.8062,941958.0
2019-06-12 13:00:00,40.64,40.67,40.6,40.65,816083.0,34.8062,34.8319,34.7719,34.8147,816083.0
2019-06-12 13:30:00,40.64,40.65,40.6,40.61,549277.0,34.8062,34.8147,34.7719,34.7805,549277.0
2019-06-12 14:00:00,40.62,40.62,40.57,40.57,684270.0,34.789,34.789,34.7462,34.7462,684270.0
2019-06-12 14:30:00,40.58,40.66,40.57,40.65,1046488.0,34.7548,34.8233,34.7462,34.8147,1046488.0
2019-06-12 15:00:00,40.65,40.65,40.61,40.61,974336.0,34.8147,34.8147,34.7805,34.7805,974336.0
2019-06-12 15:30:00,40.61,40.71,40.59,40.67,5903636.0,34.7805,34.8661,34.7633,34.8319,5903636.0
2019-06-13 09:30:00,40.98,41.01,40.93,40.98,1290654.0,35.0974,35.123,35.0545,35.0974,1290654.0
2019-06-13 10:00:00,40.99,41.0,40.86,40.92,775210.0,35.1059,35.1145,34.9946,35.046,775210.0
2019-06-13 10:30:00,40.92,40.93,40.81,40.82,601578.0,35.046,35.0545,34.9518,34.9603,601578.0
2019-06-13 11:00:00,40.82,40.87,40.78,40.8,535125.0,34.9603,35.0031,34.9261,34.9432,535125.0
2019-06-13 11:30:00,40.8,40.82,40.72,40.75,711025.0,34.9432,34.9603,34.8747,34.9004,711025.0
2019-06-13 12:00:00,40.75,40.79,40.74,40.76,488760.0,34.9004,34.9346,34.8918,34.9089,488760.0
2019-06-13 12:30:00,40.76,40.84,40.73,40.83,575784.0,34.9089,34.9775,34.8832,34.9689,575784.0
2019-06-13 13:00:00,40.83,40.87,40.83,40.87,253985.0,34.9689,35.0031,34.9689,35.0031,253985.0
2019-06-13 13:30:00,40.87,40.9,40.85,40.89,348987.0,35.0031,35.0288,34.986,35.0203,348987.0
2019-06-13 14:00:00,40.89,40.9,40.82,40.84,529835.0,35.0203,35.0288,34.9603,34.9775,529835.0
2019-06-13 14:30:00,40.84,40.84,40.77,40.78,562227.0,34.9775,34.9775,34.9175,34.9261,562227.0
2019-06-13 15:00:00,40.78,40.79,40.73,40.77,803748.0,34.9261,34.9346,34.8832,34.9175,803748.0
2019-06-13 15:30:00,40.77,40.89,40.76,40.88,1926838.0,34.9175,35.0203,34.9089,35.0117,1926838.0
2019-06-14 09:30:00,40.68,40.7,40.57,40.59,1390547.0,34.8404,34.8575,34.7462,34.7633,1390547.0
2019-06-14 10:00:00,40.59,40.64,40.56,40.6,826932.0,34.7633,34.8062,34.7376,34.7719,826932.0
2019-06-14 10:30:00,40.6,40.65,40.58,40.63,985613.0,34.7719,34.8147,34.7548,34.7976,985613.0
2019-06-14 11:00:00,40.62,40.64,40.54,40.59,649417.0,34.789,34.8062,34.7205,34.7633,649417.0
2019-06-14 11:30:00,40.59,40.61,40.54,40.57,646692.0,34.7633,34.7805,34.7205,34.7462,646692.0
2019-06-14 12:00:00,40.57,40.58,40.54,40.55,377169.0,34.7462,34.7548,34.7205,34.7291,377169.0
2019-06-14 12:30:00,40.54,40.6,40.54,40.58,941841.0,34.7205,34.7719,34.7205,34.7548,941841.0
2019-06-14 13:00:00,40.58,40.58,40.53,40.54,410781.0,34.7548,34.7548,34.712,34.7205,410781.0
2019-06-14 13:30:00,40.54,40.58,40.52,40.57,662062.0,34.7205,34.7548,34.7034,34.7462,662062.0
2019-06-14 14:00:00,40.56,40.58,40.55,40.57,438708.0,34.7376,34.7548,34.7291,34.7462,438708.0
2019-06-14 14:30:00,40.57,40.59,40.53,40.53,280683.0,34.7462,34.7633,34.712,34.712,280683.0
2019-06-14 15:00:00,40.53,40.56,40.52,40.55,974166.0,34.712,34.7376,34.7034,34.7291,974166.0
2019-06-14 15:30:00,40.56,40.58,40.49,40.5,4284510.0,34.7376,34.7548,34.6777,34.6863,4284510.0
2019-06-17 09:30:00,40.36,40.43,40.3,40.41,1579822.0,34.9142,34.9747,34.8623,34.9574,1579822.0
2019-06-17 10:00:00,40.41,40.47,40.4,40.47,722953.0,34.9574,35.0093,34.9488,35.0093,722953.0
2019-06-17 10:30:00,40.47,40.52,40.45,40.47,700349.0,35.0093,35.0526,34.992,35.0093,700349.0
2019-06-17 11:00:00,40.46,40.51,40.44,40.44,648865.0,35.0007,35.0439,34.9834,34.9834,648865.0
2019-06-17 11:30:00,40.44,40.46,40.41,40.43,924456.0,34.9834,35.0007,34.9574,34.9747,924456.0
2019-06-17 12:00:00,40.43,40.48,40.43,40.45,301121.0,34.9747,35.018,34.9747,34.992,301121.0
2019-06-17 12:30:00,40.45,40.49,40.43,40.45,737219.0,34.992,35.0266,34.9747,34.992,737219.0
2019-06-17 13:00:00,40.45,40.48,40.45,40.48,311284.0,34.992,35.018,34.992,35.018,311284.0
2019-06-17 13:30:00,40.47,40.5,40.47,40.49,176419.0,35.0093,35.0353,35.0093,35.0266,176419.0
2019-06-17 14:00:00,40.49,40.51,40.45,40.46,545854.0,35.0266,35.0439,34.992,35.0007,545854.0
2019-06-17 14:30:00,40.46,40.48,40.45,40.46,340186.0,35.0007,35.018,34.992,35.0007,340186.0
2019-06-17 15:00:00,40.46,40.47,40.42,40.42,257519.0,35.0007,35.0093,34.9661,34.9661,257519.0
2019-06-17 15:30:00,40.43,40.44,40.35,40.44,3597205.0,34.9747,34.9834,34.9055,34.9834,3597205.0
2019-06-18 09:30:00,40.93,41.59,40.91,41.44,9407174.0,35.4073,35.9782,35.39,35.8484,9407174.0
2019-06-18 10:00:00,41.44,41.54,41.39,41.54,5365786.0,35.8484,35.9349,35.8052,35.9349,5365786.0
2019-06-18 10:30:00,41.54,41.64,41.53,41.64,3553761.0,35.9349,36.0215,35.9263,36.0215,3553761.0
2019-06-18 11:00:00,41.64,41.68,41.54,41.61,4209138.0,36.0215,36.0561,35.9349,35.9955,4209138.0
2019-06-18 11:30:00,41.6,41.61,41.46,41.47,2352102.0,35.9868,35.9955,35.8657,35.8744,2352102.0
2019-06-18 12:00:00,41.47,41.57,41.47,41.57,1502792.0,35.8744,35.9609,35.8744,35.9609,1502792.0
2019-06-18 12:30:00,41.56,41.6,41.51,41.51,1379106.0,35.9522,35.9868,35.909,35.909,1379106.0
2019-06-18 13:00:00,41.5,41.56,41.47,41.53,1794824.0,35.9003,35.9522,35.8744,35.9263,1794824.0
2019-06-18 13:30:00,41.53,41.57,41.53,41.56,752008.0,35.9263,35.9609,35.9263,35.9522,752008.0
2019-06-18 14:00:00,41.57,41.62,41.52,41.62,2547245.0,35.9609,36.0041,35.9176,36.0041,2547245.0
2019-06-18 14:30:00,41.61,41.62,41.57,41.6,1019786.0,35.9955,36.0041,35.9609,35.9868,1019786.0
2019-06-18 15:00:00,41.59,41.6,41.55,41.59,1768264.0,35.9782,35.9868,35.9436,35.9782,1768264.0
2019-06-18 15:30:00,41.59,41.61,41.51,41.6,6545001.0,35.9782,35.9955,35.909,35.9868,6545001.0
2019-06-19 09:30:00,41.76,41.79,41.65,41.72,2022480.0,36.1253,36.1512,36.0301,36.0907,2022480.0
2019-06-19 10:00:00,41.72,41.75,41.69,41.71,898330.0,36.0907,36.1166,36.0647,36.082,898330.0
2019-06-19 10:30:00,41.71,41.74,41.67,41.73,830708.0,36.082,36.108,36.0474,36.0993,830708.0
2019-06-19 11:00:00,41.74,41.76,41.72,41.76,585030.0,36.108,36.1253,36.0907,36.1253,585030.0
2019-06-19 11:30:00,41.76,41.82,41.75,41.79,714674.0,36.1253,36.1772,36.1166,36.1512,714674.0
2019-06-19 12:00:00,41.79,41.79,41.74,41.74,705135.0,36.1512,36.1512,36.108,36.108,705135.0
2019-06-19 12:30:00,41.74,41.77,41.72,41.75,652467.0,36.108,36.1339,36.0907,36.1166,652467.0
2019-06-19 13:00:00,41.74,41.78,41.73,41.77,1363778.0,36.108,36.1426,36.0993,36.1339,1363778.0
2019-06-19 13:30:00,41.77,41.82,41.75,41.77,1276097.0,36.1339,36.1772,36.1166,36.1339,1276097.0
2019-06-19 14:00:00,41.78,42.15,41.77,41.88,5674370.0,36.1426,36.4626,36.1339,36.2291,5674370.0
2019-06-19 14:30:00,41.88,42.08,41.79,42.04,3869215.0,36.2291,36.4021,36.1512,36.3675,3869215.0
2019-06-19 15:00:00,42.04,42.04,41.96,41.98,1335388.0,36.3675,36.3675,36.2983,36.3156,1335388.0
2019-06-19 15:30:00,41.98,42.03,41.91,41.91,4629119.0,36.3156,36.3588,36.255,36.255,4629119.0
2019-06-20 09:30:00,42.83,42.87,42.7,42.83,3336421.0,37.0509,37.0855,36.9384,37.0509,3336421.0
2019-06-20 10:00:00,42.83,42.9,42.78,42.82,3398307.0,37.0509,37.1114,37.0076,37.0422,3398307.0
2019-06-20 10:30:00,42.82,42.83,42.67,42.68,2076849.0,37.0422,37.0509,36.9125,36.9211,2076849.0
2019-06-20 11:00:00,42.68,42.74,42.61,42.63,1840166.0,36.9211,36.973,36.8606,36.8779,1840166.0
2019-06-20 11:30:00,42.64,42.68,42.59,42.64,1403907.0,36.8865,36.9211,36.8433,36.8865,1403907.0
2019-06-20 12:00:00,42.64,42.64,42.51,42.59,1734628.0,36.8865,36.8865,36.7741,36.8433,1734628.0
2019-06-20 12:30:00,42.59,42.65,42.55,42.63,1187769.0,36.8433,36.8952,36.8087,36.8779,1187769.0
2019-06-20 13:00:00,42.64,42.68,42.62,42.68,1177683.0,36.8865,36.9211,36.8692,36.9211,1177683.0
2019-06-20 13:30:00,42.68,42.7,42.64,42.68,974644.0,36.9211,36.9384,36.8865,36.9211,974644.0
2019-06-20 14:00:00,42.68,42.73,42.64,42.65,1652969.0,36.9211,36.9644,36.8865,36.8952,1652969.0
2019-06-20 14:30:00,42.66,42.69,42.64,42.65,1205587.0,36.9038,36.9298,36.8865,36.8952,1205587.0
2019-06-20 15:00:00,42.64,42.66,42.62,42.64,814789.0,36.8865,36.9038,36.8692,36.8865,814789.0
2019-06-20 15:30:00,42.65,42.72,42.63,42.71,3873815.0,36.8952,36.9557,36.8779,36.9471,3873815.0
2019-06-21 09:30:00,42.51,42.58,42.48,42.53,1708507.0,36.7741,36.8346,36.7481,36.7914,1708507.0
2019-06-21 10:00:00,42.54,42.57,42.5,42.55,1361290.0,36.8,36.826,36.7654,36.8087,1361290.0
2019-06-21 10:30:00,42.56,42.63,42.5,42.62,1499349.0,36.8173,36.8779,36.7654,36.8692,1499349.0
2019-06-21 11:00:00,42.61,42.71,42.6,42.67,1242919.0,36.8606,36.9471,36.8519,36.9125,1242919.0
2019-06-21 11:30:00,42.67,42.68,42.56,42.59,1846937.0,36.9125,36.9211,36.8173,36.8433,1846937.0
2019-06-21 12:00:00,42.58,42.6,42.5,42.52,858931.0,36.8346,36.8519,36.7654,36.7827,858931.0
2019-06-21 12:30:00,42.52,42.56,42.51,42.54,700636.0,36.7827,36.8173,36.7741,36.8,700636.0
2019-06-21 13:00:00,42.53,42.57,42.51,42.52,1044461.0,36.7914,36.826,36.7741,36.7827,1044461.0
2019-06-21 13:30:00,42.52,42.53,42.5,42.52,884506.0,36.7827,36.7914,36.7654,36.7827,884506.0
2019-06-21 14:00:00,42.52,42.54,42.5,42.51,439440.0,36.7827,36.8,36.7654,36.7741,439440.0
2019-06-21 14:30:00,42.51,42.57,42.51,42.56,995231.0,36.7741,36.826,36.7741,36.8173,995231.0
2019-06-21 15:00:00,42.56,42.6,42.55,42.58,435844.0,36.8173,36.8519,36.8087,36.8346,435844.0
2019-06-21 15:30:00,42.58,42.61,42.5,42.52,2743647.0,36.8346,36.8606,36.7654,36.7827,2743647.0
2019-06-24 09:30:00,42.55,42.6,42.51,42.54,2948601.0,36.8087,36.8519,36.7741,36.8,2948601.0
2019-06-24 10:00:00,42.54,42.66,42.54,42.65,2507723.0,36.8,36.9038,36.8,36.8952,2507723.0
2019-06-24 10:30:00,42.66,42.66,42.6,42.63,867656.0,36.9038,36.9038,36.8519,36.8779,867656.0
2019-06-24 11:00:00,42.63,42.68,42.62,42.67,766750.0,36.8779,36.9211,36.8692,36.9125,766750.0
2019-06-24 11:30:00,42.66,42.67,42.6,42.61,355050.0,36.9038,36.9125,36.8519,36.8606,355050.0
2019-06-24 12:00:00,42.61,42.63,42.59,42.61,388535.0,36.8606,36.8779,36.8433,36.8606,388535.0
2019-06-24 12:30:00,42.61,42.62,42.59,42.62,319621.0,36.8606,36.8692,36.8433,36.8692,319621.0
2019-06-24 13:00:00,42.62,42.62,42.56,42.57,222105.0,36.8692,36.8692,36.8173,36.826,222105.0
2019-06-24 13:30:00,42.57,42.58,42.53,42.55,508232.0,36.826,36.8346,36.7914,36.8087,508232.0
2019-06-24 14:00:00,42.55,42.57,42.54,42.54,321559.0,36.8087,36.826,36.8,36.8,321559.0
2019-06-24 14:30:00,42.54,42.59,42.54,42.57,555632.0,36.8,36.8433,36.8,36.826,555632.0
2019-06-24 15:00:00,42.58,42.58,42.53,42.53,555454.0,36.8346,36.8346,36.7914,36.7914,555454.0
2019-06-24 15:30:00,42.54,42.57,42.5,42.54,2509938.0,36.8,36.826,36.7654,36.8,2509938.0
2019-06-25 09:30:00,42.04,42.04,41.93,41.98,1802910.0,36.3675,36.3675,36.2723,36.3156,1802910.0
2019-06-25 10:00:00,41.98,42.02,41.92,42.0,1233023.0,36.3156,36.3502,36.2637,36.3329,1233023.0
2019-06-25 10:30:00,42.0,42.01,41.9,41.94,1241936.0,36.3329,36.3415,36.2464,36.281,1241936.0
2019-06-25 11:00:00,41.95,42.03,41.93,42.02,753600.0,36.2896,36.3588,36.2723,36.3502,753600.0
2019-06-25 11:30:00,42.02,42.05,41.99,42.04,719983.0,36.3502,36.3761,36.3242,36.3675,719983.0
2019-06-25 12:00:00,42.04,42.05,42.0,42.03,481815.0,36.3675,36.3761,36.3329,36.3588,481815.0
2019-06-25 12:30:00,42.03,42.04,41.86,41.9,1519318.0,36.3588,36.3675,36.2118,36.2464,1519318.0
2019-06-25 13:00:00,41.9,41.93,41.8,41.92,1561951.0,36.2464,36.2723,36.1599,36.2637,1561951.0
2019-06-25 13:30:00,41.91,42.03,41.89,41.92,1037998.0,36.255,36.3588,36.2377,36.2637,1037998.0
2019-06-25 14:00:00,41.93,41.94,41.85,41.86,514551.0,36.2723,36.281,36.2031,36.2118,514551.0
2019-06-25 14:30:00,41.86,41.87,41.81,41.84,1063249.0,36.2118,36.2204,36.1685,36.1945,1063249.0
2019-06-25 15:00:00,41.85,41.87,41.81,41.84,481776.0,36.2031,36.2204,36.1685,36.1945,481776.0
2019-06-25 15:30:00,41.84,41.88,41.79,41.84,2970885.0,36.1945,36.2291,36.1512,36.1945,2970885.0
2019-06-26 09:30:00,42.27,42.38,42.24,42.25,1731053.0,36.5664,36.6616,36.5405,36.5491,1731053.0
2019-06-26 10:00:00,42.26,42.33,42.23,42.32,1766307.0,36.5578,36.6183,36.5318,36.6097,1766307.0
2019-06-26 10:30:00,42.32,42.37,42.3,42.37,524141.0,36.6097,36.653,36.5924,36.653,524141.0
2019-06-26 11:00:00,42.36,42.39,42.33,42.36,408762.0,36.6443,36.6703,36.6183,36.6443,408762.0
2019-06-26 11:30:00,42.35,42.4,42.32,42.4,419207.0,36.6356,36.6789,36.6097,36.6789,419207.0
2019-06-26 12:00:00,42.4,42.42,42.36,42.41,582990.0,36.6789,36.6962,36.6443,36.6876,582990.0
2019-06-26 12:30:00,42.41,42.45,42.4,42.42,437763.0,36.6876,36.7222,36.6789,36.6962,437763.0
2019-06-26 13:00:00,42.41,42.42,42.35,42.35,592030.0,36.6876,36.6962,36.6356,36.6356,592030.0
2019-06-26 13:30:00,42.36,42.36,42.31,42.34,450388.0,36.6443,36.6443,36.601,36.627,450388.0
2019-06-26 14:00:00,42.34,42.37,42.32,42.37,379405.0,36.627,36.653,36.6097,36.653,379405.0
2019-06-26 14:30:00,42.37,42.37,42.31,42.36,557558.0,36.653,36.653,36.601,36.6443,557558.0
2019-06-26 15:00:00,42.36,42.38,42.34,42.35,458942.0,36.6443,36.6616,36.627,36.6356,458942.0
2019-06-26 15:30:00,42.35,42.38,42.29,42.3,3726108.0,36.6356,36.6616,36.5837,36.5924,3726108.0
2019-06-27 09:30:00,42.63,42.72,42.62,42.63,1876962.0,36.8779,36.9557,36.8692,36.8779,1876962.0
2019-06-27 10:00:00,42.62,42.65,42.59,42.62,1036891.0,36.8692,36.8952,36.8433,36.8692,1036891.0
2019-06-27 10:30:00,42.63,42.65,42.61,42.64,1048667.0,36.8779,36.8952,36.8606,36.8865,1048667.0
2019-06-27 11:00:00,42.64,42.67,42.52,42.57,1530315.0,36.8865,36.9125,36.7827,36.826,1530315.0
2019-06-27 11:30:00,42.57,42.61,42.54,42.55,527296.0,36.826,36.8606,36.8,36.8087,527296.0
2019-06-27 12:00:00,42.56,42.63,42.54,42.59,532031.0,36.8173,36.8779,36.8,36.8433,532031.0
2019-06-27 12:30:00,42.59,42.65,42.58,42.63,346530.0,36.8433,36.8952,36.8346,36.8779,346530.0
2019-06-27 13:00:00,42.63,42.66,42.62,42.66,259458.0,36.8779,36.9038,36.8692,36.9038,259458.0
2019-06-27 13:30:00,42.66,42.67,42.63,42.63,357534.0,36.9038,36.9125,36.8779,36.8779,357534.0
2019-06-27 14:00:00,42.64,42.67,42.63,42.66,175751.0,36.8865,36.9125,36.8779,36.9038,175751.0
2019-06-27 14:30:00,42.66,42.71,42.66,42.71,951773.0,36.9038,36.9471,36.9038,36.9471,951773.0
2019-06-27 15:00:00,42.71,42.72,42.68,42.71,1171511.0,36.9471,36.9557,36.9211,36.9471,1171511.0
2019-06-27 15:30:00,42.71,42.79,42.68,42.77,3682701.0,36.9471,37.0163,36.9211,36.999,3682701.0
2019-06-28 09:30:00,42.76,42.78,42.6,42.71,2652832.0,36.9903,37.0076,36.8519,36.9471,2652832.0
2019-06-28 10:00:00,42.71,42.78,42.7,42.74,1236145.0,36.9471,37.0076,36.9384,36.973,1236145.0
2019-06-28 10:30:00,42.74,42.78,42.71,42.72,863286.0,36.973,37.0076,36.9471,36.9557,863286.0
2019-06-28 11:00:00,42.72,42.74,42.67,42.69,635111.0,36.9557,36.973,36.9125,36.9298,635111.0
2019-06-28 11:30:00,42.68,42.72,42.66,42.69,658865.0,36.9211,36.9557,36.9038,36.9298,658865.0
2019-06-28 12:00:00,42.7,42.74,42.69,42.72,904325.0,36.9384,36.973,36.9298,36.9557,904325.0
2019-06-28 12:30:00,42.72,42.74,42.7,42.71,477601.0,36.9557,36.973,36.9384,36.9471,477601.0
2019-06-28 13:00:00,42.7,42.72,42.69,42.71,714740.0,36.9384,36.9557,36.9298,36.9471,714740.0
2019-06-28 13:30:00,42.72,42.72,42.66,42.68,697397.0,36.9557,36.9557,36.9038,36.9211,697397.0
2019-06-28 14:00:00,42.68,42.71,42.66,42.67,441097.0,36.9211,36.9471,36.9038,36.9125,441097.0
2019-06-28 14:30:00,42.67,42.71,42.67,42.71,673808.0,36.9125,36.9471,36.9125,36.9471,673808.0
2019-06-28 15:00:00,42.71,42.76,42.68,42.68,1134377.0,36.9471,36.9903,36.9211,36.9211,1134377.0
2019-06-28 15:30:00,42.69,42.78,42.66,42.77,2834323.0,36.9298,37.0076,36.9038,36.999,2834323.0
2019-07-01 09:30:00,43.89,44.02,43.59,43.61,7711661.0,37.9679,38.0803,37.7083,37.7256,7711661.0
2019-07-01 10:00:00,43.61,43.65,43.47,43.49,3531068.0,37.7256,37.7602,37.6045,37.6218,3531068.0
2019-07-01 10:30:00,43.49,43.57,43.45,43.48,3064420.0,37.6218,37.691,37.5872,37.6132,3064420.0
2019-07-01 11:00:00,43.48,43.51,43.41,43.43,1737067.0,37.6132,37.6391,37.5526,37.5699,1737067.0
2019-07-01 11:30:00,43.42,43.56,43.39,43.44,3335730.0,37.5613,37.6824,37.5353,37.5786,3335730.0
2019-07-01 12:00:00,43.44,43.44,43.3,43.33,911801.0,37.5786,37.5786,37.4575,37.4834,911801.0
2019-07-01 12:30:00,43.33,43.37,43.24,43.25,1417550.0,37.4834,37.518,37.4056,37.4142,1417550.0
2019-07-01 13:00:00,43.25,43.38,43.23,43.36,2013918.0,37.4142,37.5267,37.3969,37.5094,2013918.0
2019-07-01 13:30:00,43.36,43.37,43.31,43.36,967743.0,37.5094,37.518,37.4661,37.5094,967743.0
2019-07-01 14:00:00,43.36,43.37,43.3,43.32,1225874.0,37.5094,37.518,37.4575,37.4748,1225874.0
2019-07-01 14:30:00,43.33,43.37,43.28,43.3,1421455.0,37.4834,37.518,37.4402,37.4575,1421455.0
2019-07-01 15:00:00,43.31,43.36,43.28,43.34,4250403.0,37.4661,37.5094,37.4402,37.4921,4250403.0
2019-07-01 15:30:00,43.34,43.4,43.33,43.4,4825613.0,37.4921,37.544,37.4834,37.544,4825613.0
2019-07-02 09:30:00,43.33,43.33,43.22,43.29,3070045.0,37.4834,37.4834,37.3883,37.4488,3070045.0
2019-07-02 10:00:00,43.29,43.34,43.26,43.32,2332307.0,37.4488,37.4921,37.4229,37.4748,2332307.0
2019-07-02 10:30:00,43.32,43.39,43.32,43.39,1172869.0,37.4748,37.5353,37.4748,37.5353,1172869.0
2019-07-02 11:00:00,43.39,43.42,43.35,43.35,1887490.0,37.5353,37.5613,37.5007,37.5007,1887490.0
2019-07-02 11:30:00,43.35,43.35,43.29,43.32,1112022.0,37.5007,37.5007,37.4488,37.4748,1112022.0
2019-07-02 12:00:00,43.32,43.34,43.29,43.3,791776.0,37.4748,37.4921,37.4488,37.4575,791776.0
2019-07-02 12:30:00,43.3,43.31,43.22,43.23,1482581.0,37.4575,37.4661,37.3883,37.3969,1482581.0
2019-07-02 13:00:00,43.24,43.27,43.21,43.22,1061532.0,37.4056,37.4315,37.3796,37.3883,1061532.0
2019-07-02 13:30:00,43.22,43.27,43.22,43.25,651628.0,37.3883,37.4315,37.3883,37.4142,651628.0
2019-07-02 14:00:00,43.24,43.27,43.2,43.21,832846.0,37.4056,37.4315,37.371,37.3796,832846.0
2019-07-02 14:30:00,43.21,43.24,43.2,43.24,838470.0,37.3796,37.4056,37.371,37.4056,838470.0
2019-07-02 15:00:00,43.24,43.31,43.23,43.25,882433.0,37.4056,37.4661,37.3969,37.4142,882433.0
2019-07-02 15:30:00,43.25,43.32,43.24,43.31,2198295.0,37.4142,37.4748,37.4056,37.4661,2198295.0
2019-07-03 09:30:00,43.06,43.07,43.0,43.04,1640645.0,37.2498,37.2585,37.1979,37.2325,1640645.0
2019-07-03 10:00:00,43.04,43.1,43.02,43.08,1023449.0,37.2325,37.2845,37.2152,37.2671,1023449.0
2019-07-03 10:30:00,43.08,43.13,43.07,43.09,888912.0,37.2671,37.3104,37.2585,37.2758,888912.0
2019-07-03 11:00:00,43.09,43.12,43.07,43.1,869608.0,37.2758,37.3018,37.2585,37.2845,869608.0
2019-07-03 11:30:00,43.1,43.16,43.1,43.14,541814.0,37.2845,37.3364,37.2845,37.3191,541814.0
2019-07-03 12:00:00,43.14,43.14,43.12,43.12,485096.0,37.3191,37.3191,37.3018,37.3018,485096.0
2019-07-03 12:30:00,43.12,43.17,43.1,43.15,2006906.0,37.3018,37.345,37.2845,37.3277,2006906.0
2019-07-05 09:30:00,42.69,42.76,42.61,42.64,2902970.0,36.9298,36.9903,36.8606,36.8865,2902970.0
2019-07-05 10:00:00,42.65,42.69,42.6,42.61,1590634.0,36.8952,36.9298,36.8519,36.8606,1590634.0
2019-07-05 10:30:00,42.6,42.64,42.52,42.63,2368461.0,36.8519,36.8865,36.7827,36.8779,2368461.0
2019-07-05 11:00:00,42.63,42.67,42.58,42.67,2061739.0,36.8779,36.9125,36.8346,36.9125,2061739.0
2019-07-05 11:30:00,42.66,42.68,42.59,42.66,1107334.0,36.9038,36.9211,36.8433,36.9038,1107334.0
2019-07-05 12:00:00,42.66,42.7,42.62,42.69,834755.0,36.9038,36.9384,36.8692,36.9298,834755.0
2019-07-05 12:30:00,42.69,42.73,42.68,42.7,412607.0,36.9298,36.9644,36.9211,36.9384,412607.0
2019-07-05 13:00:00,42.7,42.71,42.67,42.68,344175.0,36.9384,36.9471,36.9125,36.9211,344175.0
2019-07-05 13:30:00,42.69,42.71,42.66,42.66,622606.0,36.9298,36.9471,36.9038,36.9038,622606.0
2019-07-05 14:00:00,42.66,42.69,42.65,42.66,501530.0,36.9038,36.9298,36.8952,36.9038,501530.0
2019-07-05 14:30:00,42.66,42.71,42.66,42.71,1024782.0,36.9038,36.9471,36.9038,36.9471,1024782.0
2019-07-05 15:00:00,42.72,42.72,42.66,42.68,760051.0,36.9557,36.9557,36.9038,36.9211,760051.0
2019-07-05 15:30:00,42.68,42.69,42.58,42.65,3209127.0,36.9211,36.9298,36.8346,36.8952,3209127.0
2019-07-08 09:30:00,42.28,42.34,42.21,42.31,1927643.0,36.5751,36.627,36.5145,36.601,1927643.0
2019-07-08 10:00:00,42.3,42.42,42.3,42.34,1475939.0,36.5924,36.6962,36.5924,36.627,1475939.0
2019-07-08 10:30:00,42.34,42.36,42.29,42.33,1151626.0,36.627,36.6443,36.5837,36.6183,1151626.0
2019-07-08 11:00:00,42.33,42.37,42.31,42.32,851882.0,36.6183,36.653,36.601,36.6097,851882.0
2019-07-08 11:30:00,42.33,42.35,42.3,42.34,759393.0,36.6183,36.6356,36.5924,36.627,759393.0
2019-07-08 12:00:00,42.34,42.35,42.27,42.28,495398.0,36.627,36.6356,36.5664,36.5751,495398.0
2019-07-08 12:30:00,42.29,42.31,42.26,42.31,493025.0,36.5837,36.601,36.5578,36.601,493025.0
2019-07-08 13:00:00,42.31,42.34,42.29,42.34,576103.0,36.601,36.627,36.5837,36.627,576103.0
2019-07-08 13:30:00,42.34,42.36,42.3,42.31,476546.0,36.627,36.6443,36.5924,36.601,476546.0
2019-07-08 14:00:00,42.31,42.32,42.26,42.3,710198.0,36.601,36.6097,36.5578,36.5924,710198.0
2019-07-08 14:30:00,42.29,42.33,42.28,42.3,891331.0,36.5837,36.6183,36.5751,36.5924,891331.0
2019-07-08 15:00:00,42.3,42.37,42.3,42.33,833221.0,36.5924,36.653,36.5924,36.6183,833221.0
2019-07-08 15:30:00,42.33,42.38,42.3,42.32,2622272.0,36.6183,36.6616,36.5924,36.6097,2622272.0
2019-07-09 09:30:00,41.84,41.97,41.84,41.93,1521365.0,36.1945,36.3069,36.1945,36.2723,1521365.0
2019-07-09 10:00:00,41.94,42.0,41.93,41.96,938468.0,36.281,36.3329,36.2723,36.2983,938468.0
2019-07-09 10:30:00,41.96,42.0,41.95,41.97,643130.0,36.2983,36.3329,36.2896,36.3069,643130.0
2019-07-09 11:00:00,41.97,42.01,41.95,41.97,1210780.0,36.3069,36.3415,36.2896,36.3069,1210780.0
2019-07-09 11:30:00,41.98,42.04,41.97,42.02,867342.0,36.3156,36.3675,36.3069,36.3502,867342.0
2019-07-09 12:00:00,42.02,42.05,41.99,42.01,446940.0,36.3502,36.3761,36.3242,36.3415,446940.0
2019-07-09 12:30:00,42.01,42.04,41.98,42.01,926663.0,36.3415,36.3675,36.3156,36.3415,926663.0
2019-07-09 13:00:00,42.01,42.06,42.0,42.04,475060.0,36.3415,36.3848,36.3329,36.3675,475060.0
2019-07-09 13:30:00,42.04,42.06,42.01,42.03,467769.0,36.3675,36.3848,36.3415,36.3588,467769.0
2019-07-09 14:00:00,42.03,42.1,42.01,42.07,1097597.0,36.3588,36.4194,36.3415,36.3934,1097597.0
2019-07-09 14:30:00,42.07,42.09,42.07,42.07,649399.0,36.3934,36.4107,36.3934,36.3934,649399.0
2019-07-09 15:00:00,42.08,42.09,42.04,42.05,778066.0,36.4021,36.4107,36.3675,36.3761,778066.0
2019-07-09 15:30:00,42.05,42.13,42.04,42.07,3088357.0,36.3761,36.4453,36.3675,36.3934,3088357.0
2019-07-10 09:30:00,42.3,42.42,42.26,42.36,2193660.0,36.5924,36.6962,36.5578,36.6443,2193660.0
2019-07-10 10:00:00,42.36,42.36,42.23,42.25,1600226.0,36.6443,36.6443,36.5318,36.5491,1600226.0
2019-07-10 10:30:00,42.25,42.29,42.19,42.2,1063564.0,36.5491,36.5837,36.4972,36.5059,1063564.0
2019-07-10 11:00:00,42.19,42.21,42.13,42.16,574588.0,36.4972,36.5145,36.4453,36.4713,574588.0
2019-07-10 11:30:00,42.16,42.25,42.15,42.23,1139965.0,36.4713,36.5491,36.4626,36.5318,1139965.0
2019-07-10 12:00:00,42.23,42.25,42.17,42.2,313232.0,36.5318,36.5491,36.4799,36.5059,313232.0
2019-07-10 12:30:00,42.19,42.24,42.19,42.22,267486.0,36.4972,36.5405,36.4972,36.5232,267486.0
2019-07-10 13:00:00,42.23,42.26,42.22,42.24,890059.0,36.5318,36.5578,36.5232,36.5405,890059.0
2019-07-10 13:30:00,42.25,42.29,42.24,42.26,607932.0,36.5491,36.5837,36.5405,36.5578,607932.0
2019-07-10 14:00:00,42.26,42.3,42.16,42.17,516314.0,36.5578,36.5924,36.4713,36.4799,516314.0
2019-07-10 14:30:00,42.16,42.19,42.13,42.16,762213.0,36.4713,36.4972,36.4453,36.4713,762213.0
2019-07-10 15:00:00,42.15,42.21,42.13,42.18,665804.0,36.4626,36.5145,36.4453,36.4886,665804.0
2019-07-10 15:30:00,42.18,42.22,42.14,42.17,2391511.0,36.4886,36.5232,36.454,36.4799,2391511.0
2019-07-11 09:30:00,42.16,42.19,42.09,42.1,1061465.0,36.4713,36.4972,36.4107,36.4194,1061465.0
2019-07-11 10:00:00,42.11,42.13,41.99,42.01,1976485.0,36.428,36.4453,36.3242,36.3415,1976485.0
2019-07-11 10:30:00,42.02,42.02,41.93,41.98,1056710.0,36.3502,36.3502,36.2723,36.3156,1056710.0
2019-07-11 11:00:00,41.98,42.04,41.93,42.01,821625.0,36.3156,36.3675,36.2723,36.3415,821625.0
2019-07-11 11:30:00,42.01,42.08,42.0,42.06,1137822.0,36.3415,36.4021,36.3329,36.3848,1137822.0
2019-07-11 12:00:00,42.06,42.08,42.02,42.04,442057.0,36.3848,36.4021,36.3502,36.3675,442057.0
2019-07-11 12:30:00,42.03,42.08,42.01,42.07,255125.0,36.3588,36.4021,36.3415,36.3934,255125.0
2019-07-11 13:00:00,42.07,42.07,41.95,41.96,629727.0,36.3934,36.3934,36.2896,36.2983,629727.0
2019-07-11 13:30:00,41.95,41.97,41.87,41.91,1745107.0,36.2896,36.3069,36.2204,36.255,1745107.0
2019-07-11 14:00:00,41.91,41.94,41.9,41.93,359579.0,36.255,36.281,36.2464,36.2723,359579.0
2019-07-11 14:30:00,41.93,42.03,41.92,42.02,536567.0,36.2723,36.3588,36.2637,36.3502,536567.0
2019-07-11 15:00:00,42.02,42.02,41.97,42.0,453103.0,36.3502,36.3502,36.3069,36.3329,453103.0
2019-07-11 15:30:00,42.0,42.04,41.97,41.98,2403954.0,36.3329,36.3675,36.3069,36.3156,2403954.0
2019-07-12 09:30:00,42.2,42.22,42.13,42.14,892461.0,36.5059,36.5232,36.4453,36.454,892461.0
2019-07-12 10:00:00,42.14,42.15,42.06,42.1,2478618.0,36.454,36.4626,36.3848,36.4194,2478618.0
2019-07-12 10:30:00,42.1,42.11,42.03,42.06,1371035.0,36.4194,36.428,36.3588,36.3848,1371035.0
2019-07-12 11:00:00,42.06,42.13,42.04,42.12,685938.0,36.3848,36.4453,36.3675,36.4367,685938.0
2019-07-12 11:30:00,42.12,42.12,42.06,42.08,429963.0,36.4367,36.4367,36.3848,36.4021,429963.0
2019-07-12 12:00:00,42.08,42.12,42.07,42.11,429252.0,36.4021,36.4367,36.3934,36.428,429252.0
2019-07-12 12:30:00,42.12,42.16,42.09,42.15,244778.0,36.4367,36.4713,36.4107,36.4626,244778.0
2019-07-12 13:00:00,42.15,42.15,42.11,42.13,226920.0,36.4626,36.4626,36.428,36.4453,226920.0
2019-07-12 13:30:00,42.12,42.13,42.09,42.11,239478.0,36.4367,36.4453,36.4107,36.428,239478.0
2019-07-12 14:00:00,42.11,42.14,42.1,42.13,424557.0,36.428,36.454,36.4194,36.4453,424557.0
2019-07-12 14:30:00,42.12,42.15,42.12,42.14,724361.0,36.4367,36.4626,36.4367,36.454,724361.0
2019-07-12 15:00:00,42.14,42.15,42.11,42.13,361441.0,36.454,36.4626,36.428,36.4453,361441.0
2019-07-12 15:30:00,42.12,42.14,42.1,42.12,1868829.0,36.4367,36.454,36.4194,36.4367,1868829.0
2019-07-15 09:30:00,42.22,42.31,42.19,42.23,2369625.0,36.5232,36.601,36.4972,36.5318,2369625.0
2019-07-15 10:00:00,42.23,42.26,42.18,42.22,1273213.0,36.5318,36.5578,36.4886,36.5232,1273213.0
2019-07-15 10:30:00,42.23,42.26,42.2,42.25,531151.0,36.5318,36.5578,36.5059,36.5491,531151.0
2019-07-15 11:00:00,42.25,42.27,42.22,42.23,660464.0,36.5491,36.5664,36.5232,36.5318,660464.0
2019-07-15 11:30:00,42.24,42.25,42.21,42.22,489563.0,36.5405,36.5491,36.5145,36.5232,489563.0
2019-07-15 12:00:00,42.23,42.24,42.19,42.23,249305.0,36.5318,36.5405,36.4972,36.5318,249305.0
2019-07-15 12:30:00,42.23,42.24,42.21,42.22,266453.0,36.5318,36.5405,36.5145,36.5232,266453.0
2019-07-15 13:00:00,42.22,42.23,42.2,42.22,369326.0,36.5232,36.5318,36.5059,36.5232,369326.0
2019-07-15 13:30:00,42.22,42.23,42.2,42.21,541138.0,36.5232,36.5318,36.5059,36.5145,541138.0
2019-07-15 14:00:00,42.22,42.25,42.21,42.24,572342.0,36.5232,36.5491,36.5145,36.5405,572342.0
2019-07-15 14:30:00,42.25,42.28,42.24,42.27,1639043.0,36.5491,36.5751,36.5405,36.5664,1639043.0
2019-07-15 15:00:00,42.28,42.29,42.25,42.26,314844.0,36.5751,36.5837,36.5491,36.5578,314844.0
2019-07-15 15:30:00,42.26,42.28,42.21,42.24,2481990.0,36.5578,36.5751,36.5145,36.5405,2481990.0
2019-07-16 09:30:00,42.36,42.4,42.32,42.37,828766.0,36.6443,36.6789,36.6097,36.653,828766.0
2019-07-16 10:00:00,42.37,42.4,42.32,42.4,962629.0,36.653,36.6789,36.6097,36.6789,962629.0
2019-07-16 10:30:00,42.41,42.43,42.36,42.39,348314.0,36.6876,36.7049,36.6443,36.6703,348314.0
2019-07-16 11:00:00,42.39,42.39,42.34,42.35,617224.0,36.6703,36.6703,36.627,36.6356,617224.0
2019-07-16 11:30:00,42.35,42.36,42.28,42.28,422071.0,36.6356,36.6443,36.5751,36.5751,422071.0
2019-07-16 12:00:00,42.28,42.29,42.18,42.23,903316.0,36.5751,36.5837,36.4886,36.5318,903316.0
2019-07-16 12:30:00,42.24,42.29,42.23,42.26,261922.0,36.5405,36.5837,36.5318,36.5578,261922.0
2019-07-16 13:00:00,42.25,42.33,42.25,42.28,334511.0,36.5491,36.6183,36.5491,36.5751,334511.0
2019-07-16 13:30:00,42.27,42.3,42.22,42.23,263820.0,36.5664,36.5924,36.5232,36.5318,263820.0
2019-07-16 14:00:00,42.23,42.26,42.2,42.22,117204.0,36.5318,36.5578,36.5059,36.5232,117204.0
2019-07-16 14:30:00,42.21,42.25,42.19,42.23,319180.0,36.5145,36.5491,36.4972,36.5318,319180.0
2019-07-16 15:00:00,42.23,42.25,42.22,42.23,245206.0,36.5318,36.5491,36.5232,36.5318,245206.0
2019-07-16 15:30:00,42.23,42.25,42.17,42.19,1779418.0,36.5318,36.5491,36.4799,36.4972,1779418.0
2019-07-17 09:30:00,42.3,42.34,42.27,42.29,781066.0,36.5924,36.627,36.5664,36.5837,781066.0
2019-07-17 10:00:00,42.28,42.3,42.2,42.21,1166065.0,36.5751,36.5924,36.5059,36.5145,1166065.0
2019-07-17 10:30:00,42.21,42.23,42.12,42.16,904122.0,36.5145,36.5318,36.4367,36.4713,904122.0
2019-07-17 11:00:00,42.17,42.25,42.15,42.21,958282.0,36.4799,36.5491,36.4626,36.5145,958282.0
2019-07-17 11:30:00,42.21,42.31,42.2,42.28,339008.0,36.5145,36.601,36.5059,36.5751,339008.0
2019-07-17 12:00:00,42.28,42.3,42.24,42.24,239792.0,36.5751,36.5924,36.5405,36.5405,239792.0
2019-07-17 12:30:00,42.24,42.29,42.23,42.23,311442.0,36.5405,36.5837,36.5318,36.5318,311442.0
2019-07-17 13:00:00,42.23,42.25,42.21,42.22,259773.0,36.5318,36.5491,36.5145,36.5232,259773.0
2019-07-17 13:30:00,42.23,42.25,42.22,42.23,109039.0,36.5318,36.5491,36.5232,36.5318,109039.0
2019-07-17 14:00:00,42.22,42.23,42.18,42.19,196380.0,36.5232,36.5318,36.4886,36.4972,196380.0
2019-07-17 14:30:00,42.19,42.22,42.17,42.2,485834.0,36.4972,36.5232,36.4799,36.5059,485834.0
2019-07-17 15:00:00,42.2,42.22,42.16,42.16,523448.0,36.5059,36.5232,36.4713,36.4713,523448.0
2019-07-17 15:30:00,42.16,42.2,42.11,42.12,1631488.0,36.4713,36.5059,36.428,36.4367,1631488.0
2019-07-18 09:30:00,42.12,42.23,42.12,42.22,1053899.0,36.4367,36.5318,36.4367,36.5232,1053899.0
2019-07-18 10:00:00,42.23,42.25,42.2,42.23,470925.0,36.5318,36.5491,36.5059,36.5318,470925.0
2019-07-18 10:30:00,42.23,42.25,42.13,42.15,1451946.0,36.5318,36.5491,36.4453,36.4626,1451946.0
2019-07-18 11:00:00,42.15,42.16,42.08,42.1,1456601.0,36.4626,36.4713,36.4021,36.4194,1456601.0
2019-07-18 11:30:00,42.1,42.13,42.05,42.1,3740133.0,36.4194,36.4453,36.3761,36.4194,3740133.0
2019-07-18 12:00:00,42.09,42.17,42.09,42.16,326426.0,36.4107,36.4799,36.4107,36.4713,326426.0
2019-07-18 12:30:00,42.16,42.17,42.13,42.14,817899.0,36.4713,36.4799,36.4453,36.454,817899.0
2019-07-18 13:00:00,42.14,42.16,42.13,42.16,272197.0,36.454,36.4713,36.4453,36.4713,272197.0
2019-07-18 13:30:00,42.16,42.16,42.1,42.13,418354.0,36.4713,36.4713,36.4194,36.4453,418354.0
2019-07-18 14:00:00,42.13,42.32,42.12,42.29,1194954.0,36.4453,36.6097,36.4367,36.5837,1194954.0
2019-07-18 14:30:00,42.29,42.34,42.26,42.29,3444781.0,36.5837,36.627,36.5578,36.5837,3444781.0
2019-07-18 15:00:00,42.3,42.33,42.23,42.26,1465998.0,36.5924,36.6183,36.5318,36.5578,1465998.0
2019-07-18 15:30:00,42.25,42.29,42.22,42.28,6067832.0,36.5491,36.5837,36.5232,36.5751,6067832.0
2019-07-19 09:30:00,42.71,42.74,42.61,42.64,2014412.0,36.9471,36.973,36.8606,36.8865,2014412.0
2019-07-19 10:00:00,42.64,42.67,42.6,42.63,1151703.0,36.8865,36.9125,36.8519,36.8779,1151703.0
2019-07-19 10:30:00,42.63,42.66,42.57,42.63,958557.0,36.8779,36.9038,36.826,36.8779,958557.0
2019-07-19 11:00:00,42.63,42.66,42.6,42.63,914166.0,36.8779,36.9038,36.8519,36.8779,914166.0
2019-07-19 11:30:00,42.62,42.64,42.54,42.55,852613.0,36.8692,36.8865,36.8,36.8087,852613.0
2019-07-19 12:00:00,42.56,42.63,42.55,42.63,439732.0,36.8173,36.8779,36.8087,36.8779,439732.0
2019-07-19 12:30:00,42.63,42.67,42.62,42.64,508014.0,36.8779,36.9125,36.8692,36.8865,508014.0
2019-07-19 13:00:00,42.63,42.63,42.59,42.61,478151.0,36.8779,36.8779,36.8433,36.8606,478151.0
2019-07-19 13:30:00,42.61,42.65,42.59,42.64,697868.0,36.8606,36.8952,36.8433,36.8865,697868.0
2019-07-19 14:00:00,42.64,42.66,42.48,42.52,2016138.0,36.8865,36.9038,36.7481,36.7827,2016138.0
2019-07-19 14:30:00,42.52,42.55,42.47,42.48,644812.0,36.7827,36.8087,36.7395,36.7481,644812.0
2019-07-19 15:00:00,42.48,42.49,42.39,42.43,1168235.0,36.7481,36.7568,36.6703,36.7049,1168235.0
2019-07-19 15:30:00,42.44,42.48,42.41,42.46,3443138.0,36.7135,36.7481,36.6876,36.7308,3443138.0
2019-07-22 09:30:00,42.21,42.29,42.2,42.25,1542222.0,36.5145,36.5837,36.5059,36.5491,1542222.0
2019-07-22 10:00:00,42.25,42.26,42.16,42.18,942235.0,36.5491,36.5578,36.4713,36.4886,942235.0
2019-07-22 10:30:00,42.18,42.21,42.13,42.18,1096085.0,36.4886,36.5145,36.4453,36.4886,1096085.0
2019-07-22 11:00:00,42.18,42.2,42.12,42.17,843005.0,36.4886,36.5059,36.4367,36.4799,843005.0
2019-07-22 11:30:00,42.17,42.2,42.14,42.16,576305.0,36.4799,36.5059,36.454,36.4713,576305.0
2019-07-22 12:00:00,42.16,42.17,42.11,42.14,875611.0,36.4713,36.4799,36.428,36.454,875611.0
2019-07-22 12:30:00,42.14,42.2,42.12,42.19,654180.0,36.454,36.5059,36.4367,36.4972,654180.0
2019-07-22 13:00:00,42.19,42.19,42.13,42.14,492509.0,36.4972,36.4972,36.4453,36.454,492509.0
2019-07-22 13:30:00,42.14,42.16,42.13,42.15,419998.0,36.454,36.4713,36.4453,36.4626,419998.0
2019-07-22 14:00:00,42.15,42.17,42.12,42.12,350888.0,36.4626,36.4799,36.4367,36.4367,350888.0
2019-07-22 14:30:00,42.13,42.14,42.09,42.13,853692.0,36.4453,36.454,36.4107,36.4453,853692.0
2019-07-22 15:00:00,42.13,42.17,42.1,42.11,645333.0,36.4453,36.4799,36.4194,36.428,645333.0
2019-07-22 15:30:00,42.11,42.13,42.08,42.09,3163192.0,36.428,36.4453,36.4021,36.4107,3163192.0
2019-07-23 09:30:00,42.2,42.22,42.12,42.14,1427365.0,36.5059,36.5232,36.4367,36.454,1427365.0
2019-07-23 10:00:00,42.14,42.16,42.1,42.15,651983.0,36.454,36.4713,36.4194,36.4626,651983.0
2019-07-23 10:30:00,42.16,42.21,42.15,42.19,726729.0,36.4713,36.5145,36.4626,36.4972,726729.0
2019-07-23 11:00:00,42.2,42.21,42.15,42.18,900379.0,36.5059,36.5145,36.4626,36.4886,900379.0
2019-07-23 11:30:00,42.17,42.18,42.1,42.12,737491.0,36.4799,36.4886,36.4194,36.4367,737491.0
2019-07-23 12:00:00,42.11,42.13,42.08,42.08,341677.0,36.428,36.4453,36.4021,36.4021,341677.0
2019-07-23 12:30:00,42.08,42.13,42.07,42.13,504723.0,36.4021,36.4453,36.3934,36.4453,504723.0
2019-07-23 13:00:00,42.12,42.13,42.07,42.09,400272.0,36.4367,36.4453,36.3934,36.4107,400272.0
2019-07-23 13:30:00,42.09,42.27,42.07,42.22,3494297.0,36.4107,36.5664,36.3934,36.5232,3494297.0
2019-07-23 14:00:00,42.23,42.29,42.18,42.25,2452149.0,36.5318,36.5837,36.4886,36.5491,2452149.0
2019-07-23 14:30:00,42.24,42.29,42.23,42.26,1507757.0,36.5405,36.5837,36.5318,36.5578,1507757.0
2019-07-23 15:00:00,42.26,42.28,42.23,42.27,619364.0,36.5578,36.5751,36.5318,36.5664,619364.0
2019-07-23 15:30:00,42.27,42.33,42.26,42.3,4123730.0,36.5664,36.6183,36.5578,36.5924,4123730.0
2019-07-24 09:30:00,42.3,42.46,42.3,42.41,1541231.0,36.5924,36.7308,36.5924,36.6876,1541231.0
2019-07-24 10:00:00,42.41,42.47,42.4,42.44,659722.0,36.6876,36.7395,36.6789,36.7135,659722.0
2019-07-24 10:30:00,42.44,42.46,42.38,42.4,535080.0,36.7135,36.7308,36.6616,36.6789,535080.0
2019-07-24 11:00:00,42.39,42.42,42.37,42.39,401348.0,36.6703,36.6962,36.653,36.6703,401348.0
2019-07-24 11:30:00,42.39,42.41,42.36,42.37,383313.0,36.6703,36.6876,36.6443,36.653,383313.0
2019-07-24 12:00:00,42.37,42.43,42.37,42.41,317393.0,36.653,36.7049,36.653,36.6876,317393.0
2019-07-24 12:30:00,42.41,42.44,42.41,42.43,350996.0,36.6876,36.7135,36.6876,36.7049,350996.0
2019-07-24 13:00:00,42.43,42.45,42.42,42.42,392094.0,36.7049,36.7222,36.6962,36.6962,392094.0
2019-07-24 13:30:00,42.42,42.43,42.39,42.41,413201.0,36.6962,36.7049,36.6703,36.6876,413201.0
2019-07-24 14:00:00,42.41,42.43,42.4,42.41,470813.0,36.6876,36.7049,36.6789,36.6876,470813.0
2019-07-24 14:30:00,42.41,42.44,42.4,42.43,981838.0,36.6876,36.7135,36.6789,36.7049,981838.0
2019-07-24 15:00:00,42.43,42.47,42.42,42.45,998814.0,36.7049,36.7395,36.6962,36.7222,998814.0
2019-07-24 15:30:00,42.45,42.49,42.44,42.46,3022901.0,36.7222,36.7568,36.7135,36.7308,3022901.0
2019-07-25 09:30:00,42.49,42.49,42.16,42.24,2525654.0,36.7568,36.7568,36.4713,36.5405,2525654.0
2019-07-25 10:00:00,42.24,42.33,42.23,42.3,1372100.0,36.5405,36.6183,36.5318,36.5924,1372100.0
2019-07-25 10:30:00,42.3,42.37,42.29,42.32,2289565.0,36.5924,36.653,36.5837,36.6097,2289565.0
2019-07-25 11:00:00,42.33,42.36,42.24,42.29,652619.0,36.6183,36.6443,36.5405,36.5837,652619.0
2019-07-25 11:30:00,42.29,42.3,42.2,42.23,447120.0,36.5837,36.5924,36.5059,36.5318,447120.0
2019-07-25 12:00:00,42.22,42.23,42.19,42.22,673092.0,36.5232,36.5318,36.4972,36.5232,673092.0
2019-07-25 12:30:00,42.21,42.23,42.15,42.22,835910.0,36.5145,36.5318,36.4626,36.5232,835910.0
2019-07-25 13:00:00,42.21,42.23,42.16,42.23,494297.0,36.5145,36.5318,36.4713,36.5318,494297.0
2019-07-25 13:30:00,42.23,42.27,42.22,42.24,582740.0,36.5318,36.5664,36.5232,36.5405,582740.0
2019-07-25 14:00:00,42.24,42.3,42.23,42.23,504401.0,36.5405,36.5924,36.5318,36.5318,504401.0
2019-07-25 14:30:00,42.23,42.25,42.17,42.18,650890.0,36.5318,36.5491,36.4799,36.4886,650890.0
2019-07-25 15:00:00,42.18,42.2,42.15,42.2,793395.0,36.4886,36.5059,36.4626,36.5059,793395.0
2019-07-25 15:30:00,42.2,42.24,42.15,42.19,3471287.0,36.5059,36.5405,36.4626,36.4972,3471287.0
2019-07-26 09:30:00,42.32,42.33,42.24,42.25,851262.0,36.6097,36.6183,36.5405,36.5491,851262.0
2019-07-26 10:00:00,42.25,42.26,42.16,42.22,983592.0,36.5491,36.5578,36.4713,36.5232,983592.0
2019-07-26 10:30:00,42.21,42.22,42.16,42.19,795183.0,36.5145,36.5232,36.4713,36.4972,795183.0
2019-07-26 11:00:00,42.19,42.23,42.17,42.2,616702.0,36.4972,36.5318,36.4799,36.5059,616702.0
2019-07-26 11:30:00,42.2,42.23,42.19,42.23,374230.0,36.5059,36.5318,36.4972,36.5318,374230.0
2019-07-26 12:00:00,42.23,42.24,42.21,42.23,325420.0,36.5318,36.5405,36.5145,36.5318,325420.0
2019-07-26 12:30:00,42.23,42.25,42.22,42.24,202329.0,36.5318,36.5491,36.5232,36.5405,202329.0
2019-07-26 13:00:00,42.24,42.25,42.22,42.22,135996.0,36.5405,36.5491,36.5232,36.5232,135996.0
2019-07-26 13:30:00,42.22,42.25,42.21,42.24,449528.0,36.5232,36.5491,36.5145,36.5405,449528.0
2019-07-26 14:00:00,42.24,42.25,42.23,42.23,164878.0,36.5405,36.5491,36.5318,36.5318,164878.0
2019-07-26 14:30:00,42.23,42.27,42.23,42.26,465094.0,36.5318,36.5664,36.5318,36.5578,465094.0
2019-07-26 15:00:00,42.27,42.29,42.25,42.27,807504.0,36.5664,36.5837,36.5491,36.5664,807504.0
2019-07-26 15:30:00,42.27,42.29,42.22,42.23,2340267.0,36.5664,36.5837,36.5232,36.5318,2340267.0
2019-07-29 09:30:00,42.01,42.03,41.85,41.86,3145500.0,36.3415,36.3588,36.2031,36.2118,3145500.0
2019-07-29 10:00:00,41.86,41.89,41.83,41.86,829569.0,36.2118,36.2377,36.1858,36.2118,829569.0
2019-07-29 10:30:00,41.86,41.92,41.85,41.87,441885.0,36.2118,36.2637,36.2031,36.2204,441885.0
2019-07-29 11:00:00,41.87,41.92,41.85,41.91,442782.0,36.2204,36.2637,36.2031,36.255,442782.0
2019-07-29 11:30:00,41.91,41.92,41.88,41.92,708083.0,36.255,36.2637,36.2291,36.2637,708083.0
2019-07-29 12:00:00,41.92,41.92,41.87,41.9,370913.0,36.2637,36.2637,36.2204,36.2464,370913.0
2019-07-29 12:30:00,41.9,41.91,41.87,41.91,364161.0,36.2464,36.255,36.2204,36.255,364161.0
2019-07-29 13:00:00,41.9,41.92,41.89,41.9,399788.0,36.2464,36.2637,36.2377,36.2464,399788.0
2019-07-29 13:30:00,41.9,41.91,41.88,41.89,180467.0,36.2464,36.255,36.2291,36.2377,180467.0
2019-07-29 14:00:00,41.89,41.91,41.87,41.91,325166.0,36.2377,36.255,36.2204,36.255,325166.0
2019-07-29 14:30:00,41.9,41.93,41.88,41.93,270899.0,36.2464,36.2723,36.2291,36.2723,270899.0
2019-07-29 15:00:00,41.93,41.96,41.92,41.93,561125.0,36.2723,36.2983,36.2637,36.2723,561125.0
2019-07-29 15:30:00,41.93,41.96,41.91,41.93,1776146.0,36.2723,36.2983,36.255,36.2723,1776146.0
2019-07-30 09:30:00,41.68,41.68,41.54,41.64,3064119.0,36.0561,36.0561,35.9349,36.0215,3064119.0
2019-07-30 10:00:00,41.63,41.67,41.59,41.64,1031028.0,36.0128,36.0474,35.9782,36.0215,1031028.0
2019-07-30 10:30:00,41.64,41.67,41.59,41.61,701514.0,36.0215,36.0474,35.9782,35.9955,701514.0
2019-07-30 11:00:00,41.61,41.69,41.61,41.66,586132.0,35.9955,36.0647,35.9955,36.0388,586132.0
2019-07-30 11:30:00,41.66,41.69,41.6,41.61,455262.0,36.0388,36.0647,35.9868,35.9955,455262.0
2019-07-30 12:00:00,41.61,41.65,41.59,41.64,391803.0,35.9955,36.0301,35.9782,36.0215,391803.0
2019-07-30 12:30:00,41.65,41.65,41.55,41.57,845147.0,36.0301,36.0301,35.9436,35.9609,845147.0
2019-07-30 13:00:00,41.57,41.61,41.55,41.61,533857.0,35.9609,35.9955,35.9436,35.9955,533857.0
2019-07-30 13:30:00,41.61,41.63,41.6,41.63,330010.0,35.9955,36.0128,35.9868,36.0128,330010.0
2019-07-30 14:00:00,41.63,41.73,41.62,41.71,927728.0,36.0128,36.0993,36.0041,36.082,927728.0
2019-07-30 14:30:00,41.71,41.72,41.68,41.71,922621.0,36.082,36.0907,36.0561,36.082,922621.0
2019-07-30 15:00:00,41.71,41.73,41.69,41.71,621465.0,36.082,36.0993,36.0647,36.082,621465.0
2019-07-30 15:30:00,41.7,41.71,41.64,41.67,3366736.0,36.0734,36.082,36.0215,36.0474,3366736.0
2019-07-31 09:30:00,41.54,41.54,41.44,41.48,2263697.0,35.9349,35.9349,35.8484,35.883,2263697.0
2019-07-31 10:00:00,41.48,41.49,41.43,41.45,1164933.0,35.883,35.8917,35.8398,35.8571,1164933.0
2019-07-31 10:30:00,41.44,41.46,41.39,41.41,952819.0,35.8484,35.8657,35.8052,35.8225,952819.0
2019-07-31 11:00:00,41.41,41.45,41.4,41.41,795529.0,35.8225,35.8571,35.8138,35.8225,795529.0
2019-07-31 11:30:00,41.41,41.44,41.38,41.42,749446.0,35.8225,35.8484,35.7965,35.8311,749446.0
2019-07-31 12:00:00,41.42,41.42,41.34,41.34,466769.0,35.8311,35.8311,35.7619,35.7619,466769.0
2019-07-31 12:30:00,41.34,41.38,41.32,41.37,925255.0,35.7619,35.7965,35.7446,35.7879,925255.0
2019-07-31 13:00:00,41.37,41.41,41.36,41.4,710910.0,35.7879,35.8225,35.7792,35.8138,710910.0
2019-07-31 13:30:00,41.4,41.45,41.4,41.42,785400.0,35.8138,35.8571,35.8138,35.8311,785400.0
2019-07-31 14:00:00,41.42,41.48,41.18,41.38,3192230.0,35.8311,35.883,35.6235,35.7965,3192230.0
2019-07-31 14:30:00,41.38,41.44,40.71,41.1,6670234.0,35.7965,35.8484,35.2169,35.5543,6670234.0
2019-07-31 15:00:00,41.1,41.28,40.99,41.23,4735542.0,35.5543,35.71,35.4592,35.6668,4735542.0
2019-07-31 15:30:00,41.22,41.27,41.1,41.11,3836205.0,35.6581,35.7014,35.5543,35.563,3836205.0
2019-08-01 09:30:00,41.26,41.31,41.19,41.29,2034067.0,35.6927,35.736,35.6322,35.7187,2034067.0
2019-08-01 10:00:00,41.29,41.43,41.28,41.41,1881702.0,35.7187,35.8398,35.71,35.8225,1881702.0
2019-08-01 10:30:00,41.42,41.45,41.38,41.44,1079382.0,35.8311,35.8571,35.7965,35.8484,1079382.0
2019-08-01 11:00:00,41.45,41.49,41.4,41.48,720818.0,35.8571,35.8917,35.8138,35.883,720818.0
2019-08-01 11:30:00,41.49,41.51,41.43,41.44,715727.0,35.8917,35.909,35.8398,35.8484,715727.0
2019-08-01 12:00:00,41.44,41.46,41.41,41.46,825766.0,35.8484,35.8657,35.8225,35.8657,825766.0
2019-08-01 12:30:00,41.46,41.51,41.45,41.5,488588.0,35.8657,35.909,35.8571,35.9003,488588.0
2019-08-01 13:00:00,41.49,41.5,41.15,41.18,3461603.0,35.8917,35.9003,35.5976,35.6235,3461603.0
2019-08-01 13:30:00,41.18,41.2,40.1,40.39,18800363.0,35.6235,35.6408,34.6892,34.9401,18800363.0
2019-08-01 14:00:00,40.39,40.4,40.13,40.3,7278683.0,34.9401,34.9488,34.7152,34.8623,7278683.0
2019-08-01 14:30:00,40.29,40.32,40.11,40.16,6588934.0,34.8536,34.8796,34.6979,34.7411,6588934.0
2019-08-01 15:00:00,40.16,40.33,40.09,40.27,3180303.0,34.7411,34.8882,34.6806,34.8363,3180303.0
2019-08-01 15:30:00,40.27,40.29,40.06,40.17,10749172.0,34.8363,34.8536,34.6546,34.7498,10749172.0
2019-08-02 09:30:00,40.11,40.2,40.01,40.05,7003973.0,34.6979,34.7758,34.6114,34.646,7003973.0
2019-08-02 10:00:00,40.05,40.08,39.92,39.94,2413948.0,34.646,34.6719,34.5335,34.5508,2413948.0
2019-08-02 10:30:00,39.94,39.94,39.79,39.81,2259801.0,34.5508,34.5508,34.4211,34.4384,2259801.0
2019-08-02 11:00:00,39.81,39.94,39.79,39.87,1775391.0,34.4384,34.5508,34.4211,34.4903,1775391.0
2019-08-02 11:30:00,39.87,39.93,39.8,39.91,1566752.0,34.4903,34.5422,34.4297,34.5249,1566752.0
2019-08-02 12:00:00,39.91,39.95,39.87,39.91,959674.0,34.5249,34.5595,34.4903,34.5249,959674.0
2019-08-02 12:30:00,39.91,39.92,39.84,39.85,850632.0,34.5249,34.5335,34.4643,34.473,850632.0
2019-08-02 13:00:00,39.85,39.87,39.76,39.82,1355551.0,34.473,34.4903,34.3951,34.447,1355551.0
2019-08-02 13:30:00,39.82,39.82,39.75,39.77,982632.0,34.447,34.447,34.3865,34.4038,982632.0
2019-08-02 14:00:00,39.77,39.86,39.76,39.82,1193502.0,34.4038,34.4816,34.3951,34.447,1193502.0
2019-08-02 14:30:00,39.83,39.88,39.8,39.84,1262475.0,34.4557,34.4989,34.4297,34.4643,1262475.0
2019-08-02 15:00:00,39.84,39.89,39.78,39.87,993149.0,34.4643,34.5076,34.4124,34.4903,993149.0
2019-08-02 15:30:00,39.88,39.96,39.78,39.85,4640816.0,34.4989,34.5681,34.4124,34.473,4640816.0
2019-08-05 09:30:00,38.84,38.91,38.73,38.77,6736604.0,33.5993,33.6598,33.5041,33.5387,6736604.0
2019-08-05 10:00:00,38.77,38.78,38.56,38.59,4966637.0,33.5387,33.5474,33.357,33.383,4966637.0
2019-08-05 10:30:00,38.59,38.6,38.33,38.4,6373617.0,33.383,33.3916,33.1581,33.2186,6373617.0
2019-08-05 11:00:00,38.39,38.57,38.39,38.47,4684651.0,33.21,33.3657,33.21,33.2792,4684651.0
2019-08-05 11:30:00,38.47,38.49,38.4,38.45,2749957.0,33.2792,33.2965,33.2186,33.2619,2749957.0
2019-08-05 12:00:00,38.45,38.47,38.38,38.39,2687528.0,33.2619,33.2792,33.2013,33.21,2687528.0
2019-08-05 12:30:00,38.4,38.45,38.22,38.23,2448352.0,33.2186,33.2619,33.0629,33.0716,2448352.0
2019-08-05 13:00:00,38.23,38.45,38.21,38.43,2263761.0,33.0716,33.2619,33.0543,33.2446,2263761.0
2019-08-05 13:30:00,38.42,38.45,38.25,38.26,1441525.0,33.2359,33.2619,33.0889,33.0975,1441525.0
2019-08-05 14:00:00,38.25,38.37,38.23,38.26,3484903.0,33.0889,33.1927,33.0716,33.0975,3484903.0
2019-08-05 14:30:00,38.26,38.29,38.15,38.16,3909376.0,33.0975,33.1235,33.0024,33.011,3909376.0
2019-08-05 15:00:00,38.17,38.32,38.08,38.2,3179724.0,33.0197,33.1494,32.9418,33.0456,3179724.0
2019-08-05 15:30:00,38.2,38.41,38.18,38.32,7231945.0,33.0456,33.2273,33.0283,33.1494,7231945.0
2019-08-06 09:30:00,38.96,39.02,38.76,38.84,3976162.0,33.7031,33.755,33.5301,33.5993,3976162.0
2019-08-06 10:00:00,38.84,38.87,38.63,38.7,2296533.0,33.5993,33.6252,33.4176,33.4781,2296533.0
2019-08-06 10:30:00,38.7,38.82,38.64,38.67,1817664.0,33.4781,33.582,33.4262,33.4522,1817664.0
2019-08-06 11:00:00,38.68,38.68,38.53,38.59,1743832.0,33.4608,33.4608,33.3311,33.383,1743832.0
2019-08-06 11:30:00,38.59,38.66,38.5,38.64,5657357.0,33.383,33.4435,33.3051,33.4262,5657357.0
2019-08-06 12:00:00,38.64,38.69,38.52,38.54,1663848.0,33.4262,33.4695,33.3224,33.3397,1663848.0
2019-08-06 12:30:00,38.54,38.55,38.45,38.51,1924020.0,33.3397,33.3484,33.2619,33.3138,1924020.0
2019-08-06 13:00:00,38.51,38.64,38.51,38.61,1445069.0,33.3138,33.4262,33.3138,33.4003,1445069.0
2019-08-06 13:30:00,38.61,38.64,38.58,38.63,1661589.0,33.4003,33.4262,33.3743,33.4176,1661589.0
2019-08-06 14:00:00,38.62,38.71,38.56,38.7,1820988.0,33.4089,33.4868,33.357,33.4781,1820988.0
2019-08-06 14:30:00,38.7,38.73,38.63,38.68,1597406.0,33.4781,33.5041,33.4176,33.4608,1597406.0
2019-08-06 15:00:00,38.69,38.72,38.65,38.67,1501382.0,33.4695,33.4955,33.4349,33.4522,1501382.0
2019-08-06 15:30:00,38.66,38.71,38.63,38.68,3315466.0,33.4435,33.4868,33.4176,33.4608,3315466.0
2019-08-07 09:30:00,38.34,38.41,38.16,38.25,3179484.0,33.1667,33.2273,33.011,33.0889,3179484.0
2019-08-07 10:00:00,38.25,38.5,38.21,38.39,3338260.0,33.0889,33.3051,33.0543,33.21,3338260.0
2019-08-07 10:30:00,38.38,38.63,38.37,38.56,3248764.0,33.2013,33.4176,33.1927,33.357,3248764.0
2019-08-07 11:00:00,38.54,38.55,38.41,38.43,1893092.0,33.3397,33.3484,33.2273,33.2446,1893092.0
2019-08-07 11:30:00,38.43,38.48,38.38,38.41,1020833.0,33.2446,33.2878,33.2013,33.2273,1020833.0
2019-08-07 12:00:00,38.42,38.47,38.38,38.45,947140.0,33.2359,33.2792,33.2013,33.2619,947140.0
2019-08-07 12:30:00,38.44,38.55,38.42,38.54,1104209.0,33.2532,33.3484,33.2359,33.3397,1104209.0
2019-08-07 13:00:00,38.54,38.61,38.51,38.6,1091979.0,33.3397,33.4003,33.3138,33.3916,1091979.0
2019-08-07 13:30:00,38.61,38.71,38.6,38.61,1289583.0,33.4003,33.4868,33.3916,33.4003,1289583.0
2019-08-07 14:00:00,38.61,38.71,38.58,38.68,2810593.0,33.4003,33.4868,33.3743,33.4608,2810593.0
2019-08-07 14:30:00,38.68,38.76,38.64,38.76,960209.0,33.4608,33.5301,33.4262,33.5301,960209.0
2019-08-07 15:00:00,38.75,38.76,38.65,38.73,1617143.0,33.5214,33.5301,33.4349,33.5041,1617143.0
2019-08-07 15:30:00,38.73,38.85,38.72,38.84,3784408.0,33.5041,33.6079,33.4955,33.5993,3784408.0
2019-08-08 09:30:00,38.94,39.01,38.84,38.96,2201785.0,33.6858,33.7463,33.5993,33.7031,2201785.0
2019-08-08 10:00:00,38.96,38.98,38.92,38.95,1053457.0,33.7031,33.7204,33.6685,33.6944,1053457.0
2019-08-08 10:30:00,38.95,39.06,38.95,38.99,1933862.0,33.6944,33.7896,33.6944,33.729,1933862.0
2019-08-08 11:00:00,38.99,39.03,38.97,38.98,1515412.0,33.729,33.7636,33.7117,33.7204,1515412.0
2019-08-08 11:30:00,38.98,39.08,38.97,39.05,1428491.0,33.7204,33.8069,33.7117,33.7809,1428491.0
2019-08-08 12:00:00,39.05,39.1,39.03,39.07,1311066.0,33.7809,33.8242,33.7636,33.7982,1311066.0
2019-08-08 12:30:00,39.07,39.13,39.07,39.12,990109.0,33.7982,33.8501,33.7982,33.8415,990109.0
2019-08-08 13:00:00,39.13,39.15,39.04,39.05,1334030.0,33.8501,33.8674,33.7723,33.7809,1334030.0
2019-08-08 13:30:00,39.05,39.12,39.05,39.09,876001.0,33.7809,33.8415,33.7809,33.8155,876001.0
2019-08-08 14:00:00,39.09,39.09,39.02,39.06,900595.0,33.8155,33.8155,33.755,33.7896,900595.0
2019-08-08 14:30:00,39.07,39.13,39.06,39.11,1191314.0,33.7982,33.8501,33.7896,33.8328,1191314.0
2019-08-08 15:00:00,39.11,39.14,39.1,39.14,574316.0,33.8328,33.8588,33.8242,33.8588,574316.0
2019-08-08 15:30:00,39.13,39.19,39.1,39.16,3869264.0,33.8501,33.902,33.8242,33.8761,3869264.0
2019-08-09 09:30:00,38.83,38.91,38.75,38.76,1793325.0,33.5906,33.6598,33.5214,33.5301,1793325.0
2019-08-09 10:00:00,38.75,38.83,38.57,38.57,3879629.0,33.5214,33.5906,33.3657,33.3657,3879629.0
2019-08-09 10:30:00,38.57,38.66,38.51,38.63,1417827.0,33.3657,33.4435,33.3138,33.4176,1417827.0
2019-08-09 11:00:00,38.62,38.65,38.49,38.5,1213520.0,33.4089,33.4349,33.2965,33.3051,1213520.0
2019-08-09 11:30:00,38.5,38.62,38.49,38.57,1300616.0,33.3051,33.4089,33.2965,33.3657,1300616.0
2019-08-09 12:00:00,38.56,38.61,38.53,38.57,1150046.0,33.357,33.4003,33.3311,33.3657,1150046.0
2019-08-09 12:30:00,38.58,38.84,38.57,38.69,3627129.0,33.3743,33.5993,33.3657,33.4695,3627129.0
2019-08-09 13:00:00,38.69,38.85,38.68,38.82,2186223.0,33.4695,33.6079,33.4608,33.582,2186223.0
2019-08-09 13:30:00,38.83,38.9,38.78,38.79,1593089.0,33.5906,33.6512,33.5474,33.556,1593089.0
2019-08-09 14:00:00,38.79,38.84,38.76,38.82,849130.0,33.556,33.5993,33.5301,33.582,849130.0
2019-08-09 14:30:00,38.82,38.85,38.77,38.82,1282675.0,33.582,33.6079,33.5387,33.582,1282675.0
2019-08-09 15:00:00,38.82,38.86,38.81,38.84,783105.0,33.582,33.6166,33.5733,33.5993,783105.0
2019-08-09 15:30:00,38.84,38.88,38.74,38.74,3411153.0,33.5993,33.6339,33.5128,33.5128,3411153.0
2019-08-12 09:30:00,38.2,38.27,38.12,38.26,2740835.0,33.0456,33.1062,32.9764,33.0975,2740835.0
2019-08-12 10:00:00,38.26,38.35,38.17,38.31,1711289.0,33.0975,33.1754,33.0197,33.1408,1711289.0
2019-08-12 10:30:00,38.31,38.38,38.26,38.36,1000010.0,33.1408,33.2013,33.0975,33.184,1000010.0
2019-08-12 11:00:00,38.35,38.36,38.19,38.28,1775827.0,33.1754,33.184,33.037,33.1148,1775827.0
2019-08-12 11:30:00,38.29,38.36,38.25,38.33,1273485.0,33.1235,33.184,33.0889,33.1581,1273485.0
2019-08-12 12:00:00,38.32,38.37,38.29,38.35,766844.0,33.1494,33.1927,33.1235,33.1754,766844.0
2019-08-12 12:30:00,38.36,38.38,38.27,38.3,826646.0,33.184,33.2013,33.1062,33.1321,826646.0
2019-08-12 13:00:00,38.29,38.33,38.26,38.3,551082.0,33.1235,33.1581,33.0975,33.1321,551082.0
2019-08-12 13:30:00,38.3,38.31,38.19,38.25,1278587.0,33.1321,33.1408,33.037,33.0889,1278587.0
2019-08-12 14:00:00,38.24,38.28,38.2,38.2,891767.0,33.0802,33.1148,33.0456,33.0456,891767.0
2019-08-12 14:30:00,38.2,38.24,38.14,38.19,1795541.0,33.0456,33.0802,32.9937,33.037,1795541.0
2019-08-12 15:00:00,38.19,38.31,38.17,38.3,1466717.0,33.037,33.1408,33.0197,33.1321,1466717.0
2019-08-12 15:30:00,38.3,38.31,38.25,38.27,2222653.0,33.1321,33.1408,33.0889,33.1062,2222653.0
2019-08-13 09:30:00,38.09,39.02,38.01,38.93,10308245.0,32.9505,33.755,32.8813,33.6771,10308245.0
2019-08-13 10:00:00,38.93,39.18,38.77,39.14,5383136.0,33.6771,33.8934,33.5387,33.8588,5383136.0
2019-08-13 10:30:00,39.15,39.19,38.85,38.86,4418855.0,33.8674,33.902,33.6079,33.6166,4418855.0
2019-08-13 11:00:00,38.85,38.94,38.68,38.82,5346158.0,33.6079,33.6858,33.4608,33.582,5346158.0
2019-08-13 11:30:00,38.82,38.96,38.75,38.96,3036295.0,33.582,33.7031,33.5214,33.7031,3036295.0
2019-08-13 12:00:00,38.97,38.99,38.89,38.91,1422409.0,33.7117,33.729,33.6425,33.6598,1422409.0
2019-08-13 12:30:00,38.91,38.93,38.82,38.85,965496.0,33.6598,33.6771,33.582,33.6079,965496.0
2019-08-13 13:00:00,38.85,38.91,38.65,38.8,3085841.0,33.6079,33.6598,33.4349,33.5647,3085841.0
2019-08-13 13:30:00,38.8,38.89,38.78,38.83,1804502.0,33.5647,33.6425,33.5474,33.5906,1804502.0
2019-08-13 14:00:00,38.83,38.92,38.81,38.92,988963.0,33.5906,33.6685,33.5733,33.6685,988963.0
2019-08-13 14:30:00,38.92,38.98,38.91,38.93,1279159.0,33.6685,33.7204,33.6598,33.6771,1279159.0
2019-08-13 15:00:00,38.92,38.94,38.89,38.91,874274.0,33.6685,33.6858,33.6425,33.6598,874274.0
2019-08-13 15:30:00,38.91,38.92,38.79,38.85,5034271.0,33.6598,33.6685,33.556,33.6079,5034271.0
2019-08-14 09:30:00,37.86,38.02,37.81,37.98,5829588.0,32.7515,32.8899,32.7082,32.8553,5829588.0
2019-08-14 10:00:00,37.98,37.99,37.82,37.93,4762044.0,32.8553,32.864,32.7169,32.812,4762044.0
2019-08-14 10:30:00,37.93,37.95,37.83,37.85,2610261.0,32.812,32.8293,32.7255,32.7428,2610261.0
2019-08-14 11:00:00,37.86,37.92,37.77,37.88,2330200.0,32.7515,32.8034,32.6736,32.7688,2330200.0
2019-08-14 11:30:00,37.88,37.94,37.76,37.81,2596935.0,32.7688,32.8207,32.665,32.7082,2596935.0
2019-08-14 12:00:00,37.81,37.85,37.73,37.84,2219303.0,32.7082,32.7428,32.639,32.7342,2219303.0
2019-08-14 12:30:00,37.84,37.89,37.77,37.79,2185251.0,32.7342,32.7774,32.6736,32.6909,2185251.0
2019-08-14 13:00:00,37.78,37.96,37.75,37.88,2463870.0,32.6823,32.838,32.6563,32.7688,2463870.0
2019-08-14 13:30:00,37.87,37.97,37.85,37.87,1379591.0,32.7601,32.8466,32.7428,32.7601,1379591.0
2019-08-14 14:00:00,37.87,37.88,37.76,37.77,1933897.0,32.7601,32.7688,32.665,32.6736,1933897.0
2019-08-14 14:30:00,37.77,37.79,37.71,37.77,1476690.0,32.6736,32.6909,32.6217,32.6736,1476690.0
2019-08-14 15:00:00,37.77,37.87,37.74,37.8,2353098.0,32.6736,32.7601,32.6477,32.6996,2353098.0
2019-08-14 15:30:00,37.8,37.82,37.66,37.67,7986635.0,32.6996,32.7169,32.5785,32.5871,7986635.0
2019-08-15 09:30:00,38.21,38.33,38.06,38.2,4497542.0,33.0543,33.1581,32.9245,33.0456,4497542.0
2019-08-15 10:00:00,38.2,38.23,38.09,38.09,2438174.0,33.0456,33.0716,32.9505,32.9505,2438174.0
2019-08-15 10:30:00,38.09,38.15,38.04,38.06,2142175.0,32.9505,33.0024,32.9072,32.9245,2142175.0
2019-08-15 11:00:00,38.06,38.11,37.96,38.09,2095515.0,32.9245,32.9678,32.838,32.9505,2095515.0
2019-08-15 11:30:00,38.09,38.17,38.07,38.17,1848139.0,32.9505,33.0197,32.9332,33.0197,1848139.0
2019-08-15 12:00:00,38.17,38.29,38.14,38.19,2175614.0,33.0197,33.1235,32.9937,33.037,2175614.0
2019-08-15 12:30:00,38.19,38.25,38.17,38.2,1563487.0,33.037,33.0889,33.0197,33.0456,1563487.0
2019-08-15 13:00:00,38.2,38.24,38.17,38.2,1526319.0,33.0456,33.0802,33.0197,33.0456,1526319.0
2019-08-15 13:30:00,38.2,38.23,38.05,38.08,2019666.0,33.0456,33.0716,32.9159,32.9418,2019666.0
2019-08-15 14:00:00,38.08,38.22,38.05,38.2,1655887.0,32.9418,33.0629,32.9159,33.0456,1655887.0
2019-08-15 14:30:00,38.2,38.22,38.15,38.2,2077722.0,33.0456,33.0629,33.0024,33.0456,2077722.0
2019-08-15 15:00:00,38.2,38.26,38.19,38.2,1524917.0,33.0456,33.0975,33.037,33.0456,1524917.0
2019-08-15 15:30:00,38.2,38.27,38.18,38.19,2985889.0,33.0456,33.1062,33.0283,33.037,2985889.0
2019-08-16 09:30:00,38.47,38.55,38.47,38.52,1868378.0,33.2792,33.3484,33.2792,33.3224,1868378.0
2019-08-16 10:00:00,38.52,38.63,38.49,38.53,2865640.0,33.3224,33.4176,33.2965,33.3311,2865640.0
2019-08-16 10:30:00,38.53,38.66,38.5,38.65,1547241.0,33.3311,33.4435,33.3051,33.4349,1547241.0
2019-08-16 11:00:00,38.65,38.68,38.57,38.6,1137614.0,33.4349,33.4608,33.3657,33.3916,1137614.0
2019-08-16 11:30:00,38.6,38.64,38.57,38.6,1681884.0,33.3916,33.4262,33.3657,33.3916,1681884.0
2019-08-16 12:00:00,38.6,38.63,38.57,38.62,1278179.0,33.3916,33.4176,33.3657,33.4089,1278179.0
2019-08-16 12:30:00,38.62,38.68,38.61,38.65,953380.0,33.4089,33.4608,33.4003,33.4349,953380.0
2019-08-16 13:00:00,38.65,38.67,38.63,38.66,543799.0,33.4349,33.4522,33.4176,33.4435,543799.0
2019-08-16 13:30:00,38.66,38.66,38.62,38.64,664507.0,33.4435,33.4435,33.4089,33.4262,664507.0
2019-08-16 14:00:00,38.64,38.67,38.62,38.66,741990.0,33.4262,33.4522,33.4089,33.4435,741990.0
2019-08-16 14:30:00,38.66,38.69,38.64,38.68,981609.0,33.4435,33.4695,33.4262,33.4608,981609.0
2019-08-16 15:00:00,38.68,38.7,38.66,38.68,984620.0,33.4608,33.4781,33.4435,33.4608,984620.0
2019-08-16 15:30:00,38.68,38.69,38.6,38.61,6373232.0,33.4608,33.4695,33.3916,33.4003,6373232.0
2019-08-19 09:30:00,39.43,39.47,39.24,39.26,3135251.0,34.1096,34.1443,33.9453,33.9626,3135251.0
2019-08-19 10:00:00,39.26,39.27,39.17,39.2,1759274.0,33.9626,33.9712,33.8847,33.9107,1759274.0
2019-08-19 10:30:00,39.19,39.21,39.13,39.13,1025468.0,33.902,33.9193,33.8501,33.8501,1025468.0
2019-08-19 11:00:00,39.14,39.2,39.13,39.17,1060188.0,33.8588,33.9107,33.8501,33.8847,1060188.0
2019-08-19 11:30:00,39.16,39.17,39.07,39.09,1615074.0,33.8761,33.8847,33.7982,33.8155,1615074.0
2019-08-19 12:00:00,39.09,39.09,39.05,39.07,652893.0,33.8155,33.8155,33.7809,33.7982,652893.0
2019-08-19 12:30:00,39.07,39.12,39.04,39.08,692042.0,33.7982,33.8415,33.7723,33.8069,692042.0
2019-08-19 13:00:00,39.08,39.13,39.08,39.12,471146.0,33.8069,33.8501,33.8069,33.8415,471146.0
2019-08-19 13:30:00,39.12,39.13,39.06,39.08,1671029.0,33.8415,33.8501,33.7896,33.8069,1671029.0
2019-08-19 14:00:00,39.08,39.1,39.05,39.09,1141204.0,33.8069,33.8242,33.7809,33.8155,1141204.0
2019-08-19 14:30:00,39.09,39.13,39.09,39.09,1667395.0,33.8155,33.8501,33.8155,33.8155,1667395.0
2019-08-19 15:00:00,39.09,39.13,39.08,39.13,1356518.0,33.8155,33.8501,33.8069,33.8501,1356518.0
2019-08-19 15:30:00,39.13,39.17,39.1,39.14,3480610.0,33.8501,33.8847,33.8242,33.8588,3480610.0
2019-08-20 09:30:00,39.2,39.21,39.02,39.11,1814289.0,33.9107,33.9193,33.755,33.8328,1814289.0
2019-08-20 10:00:00,39.11,39.18,39.09,39.17,1630879.0,33.8328,33.8934,33.8155,33.8847,1630879.0
2019-08-20 10:30:00,39.17,39.18,39.1,39.17,860010.0,33.8847,33.8934,33.8242,33.8847,860010.0
2019-08-20 11:00:00,39.18,39.2,39.1,39.11,715130.0,33.8934,33.9107,33.8242,33.8328,715130.0
2019-08-20 11:30:00,39.11,39.11,39.06,39.1,865987.0,33.8328,33.8328,33.7896,33.8242,865987.0
2019-08-20 12:00:00,39.09,39.13,39.06,39.08,859945.0,33.8155,33.8501,33.7896,33.8069,859945.0
2019-08-20 12:30:00,39.08,39.1,39.04,39.07,645194.0,33.8069,33.8242,33.7723,33.7982,645194.0
2019-08-20 13:00:00,39.07,39.08,39.02,39.03,638479.0,33.7982,33.8069,33.755,33.7636,638479.0
2019-08-20 13:30:00,39.03,39.1,38.99,39.07,1026770.0,33.7636,33.8242,33.729,33.7982,1026770.0
2019-08-20 14:00:00,39.06,39.07,38.99,39.02,963985.0,33.7896,33.7982,33.729,33.755,963985.0
2019-08-20 14:30:00,39.02,39.07,39.01,39.07,835972.0,33.755,33.7982,33.7463,33.7982,835972.0
2019-08-20 15:00:00,39.06,39.08,39.04,39.08,583417.0,33.7896,33.8069,33.7723,33.8069,583417.0
2019-08-20 15:30:00,39.08,39.09,38.97,39.01,2513998.0,33.8069,33.8155,33.7117,33.7463,2513998.0
2019-08-21 09:30:00,39.48,39.48,39.39,39.44,1752645.0,34.1529,34.1529,34.075,34.1183,1752645.0
2019-08-21 10:00:00,39.44,39.46,39.34,39.35,1070711.0,34.1183,34.1356,34.0318,34.0404,1070711.0
2019-08-21 10:30:00,39.35,39.36,39.28,39.31,1890700.0,34.0404,34.0491,33.9799,34.0058,1890700.0
2019-08-21 11:00:00,39.3,39.33,39.27,39.29,789259.0,33.9972,34.0231,33.9712,33.9885,789259.0
2019-08-21 11:30:00,39.29,39.4,39.28,39.37,1247408.0,33.9885,34.0837,33.9799,34.0577,1247408.0
2019-08-21 12:00:00,39.37,39.39,39.32,39.34,846051.0,34.0577,34.075,34.0145,34.0318,846051.0
2019-08-21 12:30:00,39.33,39.36,39.32,39.34,582778.0,34.0231,34.0491,34.0145,34.0318,582778.0
2019-08-21 13:00:00,39.33,39.34,39.29,39.3,1066802.0,34.0231,34.0318,33.9885,33.9972,1066802.0
2019-08-21 13:30:00,39.3,39.31,39.25,39.26,1079582.0,33.9972,34.0058,33.9539,33.9626,1079582.0
2019-08-21 14:00:00,39.25,39.33,39.17,39.3,1880099.0,33.9539,34.0231,33.8847,33.9972,1880099.0
2019-08-21 14:30:00,39.31,39.32,39.23,39.26,900263.0,34.0058,34.0145,33.9366,33.9626,900263.0
2019-08-21 15:00:00,39.26,39.3,39.25,39.29,648808.0,33.9626,33.9972,33.9539,33.9885,648808.0
2019-08-21 15:30:00,39.28,39.37,39.28,39.36,4715690.0,33.9799,34.0577,33.9799,34.0491,4715690.0
2019-08-22 09:30:00,39.12,39.2,39.1,39.2,1853939.0,33.8415,33.9107,33.8242,33.9107,1853939.0
2019-08-22 10:00:00,39.2,39.2,38.97,39.0,2048253.0,33.9107,33.9107,33.7117,33.7377,2048253.0
2019-08-22 10:30:00,39.0,39.01,38.9,38.94,2813883.0,33.7377,33.7463,33.6512,33.6858,2813883.0
2019-08-22 11:00:00,38.95,39.04,38.95,38.98,1220406.0,33.6944,33.7723,33.6944,33.7204,1220406.0
2019-08-22 11:30:00,38.98,39.05,38.98,39.0,519251.0,33.7204,33.7809,33.7204,33.7377,519251.0
2019-08-22 12:00:00,39.01,39.08,39.0,39.02,458875.0,33.7463,33.8069,33.7377,33.755,458875.0
2019-08-22 12:30:00,39.02,39.07,39.0,39.04,615030.0,33.755,33.7982,33.7377,33.7723,615030.0
2019-08-22 13:00:00,39.04,39.09,39.03,39.08,375402.0,33.7723,33.8155,33.7636,33.8069,375402.0
2019-08-22 13:30:00,39.07,39.1,39.06,39.08,524111.0,33.7982,33.8242,33.7896,33.8069,524111.0
2019-08-22 14:00:00,39.08,39.09,39.03,39.04,752038.0,33.8069,33.8155,33.7636,33.7723,752038.0
2019-08-22 14:30:00,39.04,39.11,39.03,39.09,672200.0,33.7723,33.8328,33.7636,33.8155,672200.0
2019-08-22 15:00:00,39.1,39.11,39.04,39.06,705947.0,33.8242,33.8328,33.7723,33.7896,705947.0
2019-08-22 15:30:00,39.06,39.1,39.05,39.06,2163717.0,33.7896,33.8242,33.7809,33.7896,2163717.0
2019-08-23 09:30:00,38.88,39.05,38.84,39.04,4061962.0,33.6339,33.7809,33.5993,33.7723,4061962.0
2019-08-23 10:00:00,39.04,39.17,38.99,39.12,2557369.0,33.7723,33.8847,33.729,33.8415,2557369.0
2019-08-23 10:30:00,39.12,39.22,39.0,39.05,2230876.0,33.8415,33.928,33.7377,33.7809,2230876.0
2019-08-23 11:00:00,39.06,39.09,38.47,38.55,8660264.0,33.7896,33.8155,33.2792,33.3484,8660264.0
2019-08-23 11:30:00,38.56,38.6,38.38,38.38,4739311.0,33.357,33.3916,33.2013,33.2013,4739311.0
2019-08-23 12:00:00,38.38,38.5,38.33,38.35,3480917.0,33.2013,33.3051,33.1581,33.1754,3480917.0
2019-08-23 12:30:00,38.35,38.44,38.33,38.38,1304925.0,33.1754,33.2532,33.1581,33.2013,1304925.0
2019-08-23 13:00:00,38.37,38.39,38.28,38.31,1573441.0,33.1927,33.21,33.1148,33.1408,1573441.0
2019-08-23 13:30:00,38.3,38.44,38.3,38.41,1313966.0,33.1321,33.2532,33.1321,33.2273,1313966.0
2019-08-23 14:00:00,38.4,38.44,38.37,38.41,1150657.0,33.2186,33.2532,33.1927,33.2273,1150657.0
2019-08-23 14:30:00,38.42,38.46,38.36,38.36,2066220.0,33.2359,33.2705,33.184,33.184,2066220.0
2019-08-23 15:00:00,38.37,38.43,38.35,38.38,1262161.0,33.1927,33.2446,33.1754,33.2013,1262161.0
2019-08-23 15:30:00,38.37,38.39,38.3,38.34,5117511.0,33.1927,33.21,33.1321,33.1667,5117511.0
2019-08-26 09:30:00,38.92,38.96,38.82,38.83,2555654.0,33.6685,33.7031,33.582,33.5906,2555654.0
2019-08-26 10:00:00,38.84,38.85,38.72,38.75,1689349.0,33.5993,33.6079,33.4955,33.5214,1689349.0
2019-08-26 10:30:00,38.75,38.84,38.73,38.82,2192272.0,33.5214,33.5993,33.5041,33.582,2192272.0
2019-08-26 11:00:00,38.82,38.91,38.8,38.87,1108136.0,33.582,33.6598,33.5647,33.6252,1108136.0
2019-08-26 11:30:00,38.88,38.91,38.83,38.86,1056637.0,33.6339,33.6598,33.5906,33.6166,1056637.0
2019-08-26 12:00:00,38.87,38.93,38.82,38.91,965488.0,33.6252,33.6771,33.582,33.6598,965488.0
2019-08-26 12:30:00,38.92,38.92,38.88,38.9,380913.0,33.6685,33.6685,33.6339,33.6512,380913.0
2019-08-26 13:00:00,38.91,38.93,38.87,38.88,804776.0,33.6598,33.6771,33.6252,33.6339,804776.0
2019-08-26 13:30:00,38.88,38.9,38.85,38.87,630574.0,33.6339,33.6512,33.6079,33.6252,630574.0
2019-08-26 14:00:00,38.87,38.87,38.8,38.8,649252.0,33.6252,33.6252,33.5647,33.5647,649252.0
2019-08-26 14:30:00,38.8,38.87,38.8,38.86,854937.0,33.5647,33.6252,33.5647,33.6166,854937.0
2019-08-26 15:00:00,38.86,38.9,38.83,38.85,955139.0,33.6166,33.6512,33.5906,33.6079,955139.0
2019-08-26 15:30:00,38.85,38.88,38.82,38.87,3474217.0,33.6079,33.6339,33.582,33.6252,3474217.0
2019-08-27 09:30:00,39.04,39.16,39.04,39.07,1681115.0,33.7723,33.8761,33.7723,33.7982,1681115.0
2019-08-27 10:00:00,39.07,39.1,38.98,38.98,1324936.0,33.7982,33.8242,33.7204,33.7204,1324936.0
2019-08-27 10:30:00,38.98,39.06,38.96,38.97,1181674.0,33.7204,33.7896,33.7031,33.7117,1181674.0
2019-08-27 11:00:00,38.97,38.99,38.9,38.91,1130836.0,33.7117,33.729,33.6512,33.6598,1130836.0
2019-08-27 11:30:00,38.91,39.02,38.91,38.96,893153.0,33.6598,33.755,33.6598,33.7031,893153.0
2019-08-27 12:00:00,38.96,38.98,38.91,38.97,623902.0,33.7031,33.7204,33.6598,33.7117,623902.0
2019-08-27 12:30:00,38.96,38.98,38.88,38.89,927591.0,33.7031,33.7204,33.6339,33.6425,927591.0
2019-08-27 13:00:00,38.88,38.94,38.87,38.94,541207.0,33.6339,33.6858,33.6252,33.6858,541207.0
2019-08-27 13:30:00,38.93,39.01,38.92,38.96,823800.0,33.6771,33.7463,33.6685,33.7031,823800.0
2019-08-27 14:00:00,38.95,38.98,38.93,38.95,751419.0,33.6944,33.7204,33.6771,33.6944,751419.0
2019-08-27 14:30:00,38.95,39.01,38.93,39.0,982784.0,33.6944,33.7463,33.6771,33.7377,982784.0
2019-08-27 15:00:00,39.0,39.03,38.93,38.94,1316468.0,33.7377,33.7636,33.6771,33.6858,1316468.0
2019-08-27 15:30:00,38.94,38.97,38.85,38.87,2707493.0,33.6858,33.7117,33.6079,33.6252,2707493.0
2019-08-28 09:30:00,38.69,38.77,38.6,38.76,1806302.0,33.4695,33.5387,33.3916,33.5301,1806302.0
2019-08-28 10:00:00,38.76,38.79,38.69,38.7,1069166.0,33.5301,33.556,33.4695,33.4781,1069166.0
2019-08-28 10:30:00,38.71,38.8,38.7,38.77,1068947.0,33.4868,33.5647,33.4781,33.5387,1068947.0
2019-08-28 11:00:00,38.77,38.85,38.74,38.83,1354758.0,33.5387,33.6079,33.5128,33.5906,1354758.0
2019-08-28 11:30:00,38.84,38.87,38.82,38.86,742929.0,33.5993,33.6252,33.582,33.6166,742929.0
2019-08-28 12:00:00,38.86,38.87,38.83,38.84,404270.0,33.6166,33.6252,33.5906,33.5993,404270.0
2019-08-28 12:30:00,38.84,38.88,38.81,38.88,413836.0,33.5993,33.6339,33.5733,33.6339,413836.0
2019-08-28 13:00:00,38.87,38.88,38.81,38.88,640651.0,33.6252,33.6339,33.5733,33.6339,640651.0
2019-08-28 13:30:00,38.88,38.92,38.85,38.9,560962.0,33.6339,33.6685,33.6079,33.6512,560962.0
2019-08-28 14:00:00,38.89,38.91,38.88,38.89,257626.0,33.6425,33.6598,33.6339,33.6425,257626.0
2019-08-28 14:30:00,38.89,38.91,38.87,38.89,540411.0,33.6425,33.6598,33.6252,33.6425,540411.0
2019-08-28 15:00:00,38.89,38.92,38.87,38.87,477705.0,33.6425,33.6685,33.6252,33.6252,477705.0
2019-08-28 15:30:00,38.87,38.89,38.84,38.85,1349836.0,33.6252,33.6425,33.5993,33.6079,1349836.0
2019-08-29 09:30:00,39.06,39.13,39.06,39.08,1654914.0,33.7896,33.8501,33.7896,33.8069,1654914.0
2019-08-29 10:00:00,39.08,39.08,39.0,39.05,2459140.0,33.8069,33.8069,33.7377,33.7809,2459140.0
2019-08-29 10:30:00,39.05,39.08,38.91,39.02,3383579.0,33.7809,33.8069,33.6598,33.755,3383579.0
2019-08-29 11:00:00,39.02,39.13,38.98,39.12,1775373.0,33.755,33.8501,33.7204,33.8415,1775373.0
2019-08-29 11:30:00,39.11,39.16,39.1,39.14,880994.0,33.8328,33.8761,33.8242,33.8588,880994.0
2019-08-29 12:00:00,39.14,39.15,39.12,39.12,497388.0,33.8588,33.8674,33.8415,33.8415,497388.0
2019-08-29 12:30:00,39.12,39.2,39.11,39.17,591092.0,33.8415,33.9107,33.8328,33.8847,591092.0
2019-08-29 13:00:00,39.18,39.19,39.15,39.17,590602.0,33.8934,33.902,33.8674,33.8847,590602.0
2019-08-29 13:30:00,39.17,39.19,39.15,39.17,345714.0,33.8847,33.902,33.8674,33.8847,345714.0
2019-08-29 14:00:00,39.18,39.2,39.1,39.14,1292809.0,33.8934,33.9107,33.8242,33.8588,1292809.0
2019-08-29 14:30:00,39.14,39.15,39.11,39.13,575368.0,33.8588,33.8674,33.8328,33.8501,575368.0
2019-08-29 15:00:00,39.13,39.13,39.06,39.09,1444876.0,33.8501,33.8501,33.7896,33.8155,1444876.0
2019-08-29 15:30:00,39.09,39.14,39.08,39.13,3340256.0,33.8155,33.8588,33.8069,33.8501,3340256.0
2019-08-30 09:30:00,39.23,39.23,39.11,39.16,1146573.0,33.9366,33.9366,33.8328,33.8761,1146573.0
2019-08-30 10:00:00,39.17,39.21,39.09,39.11,811655.0,33.8847,33.9193,33.8155,33.8328,811655.0
2019-08-30 10:30:00,39.11,39.14,39.08,39.09,840305.0,33.8328,33.8588,33.8069,33.8155,840305.0
2019-08-30 11:00:00,39.09,39.1,39.0,39.04,1188852.0,33.8155,33.8242,33.7377,33.7723,1188852.0
2019-08-30 11:30:00,39.04,39.08,39.03,39.05,1557952.0,33.7723,33.8069,33.7636,33.7809,1557952.0
2019-08-30 12:00:00,39.05,39.09,39.02,39.08,737536.0,33.7809,33.8155,33.755,33.8069,737536.0
2019-08-30 12:30:00,39.08,39.09,39.05,39.08,647305.0,33.8069,33.8155,33.7809,33.8069,647305.0
2019-08-30 13:00:00,39.08,39.08,39.02,39.02,445884.0,33.8069,33.8069,33.755,33.755,445884.0
2019-08-30 13:30:00,39.02,39.03,38.99,39.0,411833.0,33.755,33.7636,33.729,33.7377,411833.0
2019-08-30 14:00:00,39.0,39.1,38.99,39.09,1404904.0,33.7377,33.8242,33.729,33.8155,1404904.0
2019-08-30 14:30:00,39.1,39.11,39.07,39.09,676296.0,33.8242,33.8328,33.7982,33.8155,676296.0
2019-08-30 15:00:00,39.09,39.16,39.07,39.15,656117.0,33.8155,33.8761,33.7982,33.8674,656117.0
2019-08-30 15:30:00,39.15,39.18,39.1,39.14,2301242.0,33.8674,33.8934,33.8242,33.8588,2301242.0
2019-09-03 09:30:00,39.0,39.08,38.95,39.02,3102467.0,33.7377,33.8069,33.6944,33.755,3102467.0
2019-09-03 10:00:00,39.01,39.02,38.91,38.98,2178258.0,33.7463,33.755,33.6598,33.7204,2178258.0
2019-09-03 10:30:00,38.97,39.1,38.94,39.09,1057090.0,33.7117,33.8242,33.6858,33.8155,1057090.0
2019-09-03 11:00:00,39.09,39.1,39.0,39.05,960107.0,33.8155,33.8242,33.7377,33.7809,960107.0
2019-09-03 11:30:00,39.05,39.13,39.03,39.06,819687.0,33.7809,33.8501,33.7636,33.7896,819687.0
2019-09-03 12:00:00,39.06,39.07,39.02,39.05,670114.0,33.7896,33.7982,33.755,33.7809,670114.0
2019-09-03 12:30:00,39.05,39.08,39.03,39.05,415252.0,33.7809,33.8069,33.7636,33.7809,415252.0
2019-09-03 13:00:00,39.05,39.07,39.04,39.07,457043.0,33.7809,33.7982,33.7723,33.7982,457043.0
2019-09-03 13:30:00,39.07,39.07,38.98,38.98,827401.0,33.7982,33.7982,33.7204,33.7204,827401.0
2019-09-03 14:00:00,38.98,39.02,38.98,39.0,736009.0,33.7204,33.755,33.7204,33.7377,736009.0
2019-09-03 14:30:00,39.0,39.02,38.98,39.0,757062.0,33.7377,33.755,33.7204,33.7377,757062.0
2019-09-03 15:00:00,39.0,39.04,38.97,39.02,450464.0,33.7377,33.7723,33.7117,33.755,450464.0
2019-09-03 15:30:00,39.03,39.13,39.02,39.12,2614959.0,33.7636,33.8501,33.755,33.8415,2614959.0
2019-09-04 09:30:00,39.94,40.0,39.83,39.94,5093105.0,34.5508,34.6027,34.4557,34.5508,5093105.0
2019-09-04 10:00:00,39.94,39.99,39.85,39.98,1814134.0,34.5508,34.5941,34.473,34.5854,1814134.0
2019-09-04 10:30:00,39.98,39.99,39.91,39.98,1077966.0,34.5854,34.5941,34.5249,34.5854,1077966.0
2019-09-04 11:00:00,39.97,40.01,39.92,40.01,1177508.0,34.5768,34.6114,34.5335,34.6114,1177508.0
2019-09-04 11:30:00,40.0,40.04,39.98,40.0,1699260.0,34.6027,34.6373,34.5854,34.6027,1699260.0
2019-09-04 12:00:00,40.0,40.01,39.95,40.0,957802.0,34.6027,34.6114,34.5595,34.6027,957802.0
2019-09-04 12:30:00,40.0,40.06,39.99,40.04,1135580.0,34.6027,34.6546,34.5941,34.6373,1135580.0
2019-09-04 13:00:00,40.03,40.05,40.0,40.02,978311.0,34.6287,34.646,34.6027,34.62,978311.0
2019-09-04 13:30:00,40.02,40.03,39.96,39.98,656673.0,34.62,34.6287,34.5681,34.5854,656673.0
2019-09-04 14:00:00,39.98,40.0,39.95,39.98,806933.0,34.5854,34.6027,34.5595,34.5854,806933.0
2019-09-04 14:30:00,39.98,40.04,39.96,40.01,1096841.0,34.5854,34.6373,34.5681,34.6114,1096841.0
2019-09-04 15:00:00,40.02,40.05,40.01,40.02,551839.0,34.62,34.646,34.6114,34.62,551839.0
2019-09-04 15:30:00,40.03,40.05,39.97,40.04,5735261.0,34.6287,34.646,34.5768,34.6373,5735261.0
2019-09-05 09:30:00,40.52,40.67,40.5,40.63,3844171.0,35.0526,35.1823,35.0353,35.1477,3844171.0
2019-09-05 10:00:00,40.64,40.68,40.53,40.58,2558979.0,35.1564,35.191,35.0612,35.1045,2558979.0
2019-09-05 10:30:00,40.58,40.61,40.5,40.51,1241694.0,35.1045,35.1304,35.0353,35.0439,1241694.0
2019-09-05 11:00:00,40.51,40.57,40.48,40.54,2023416.0,35.0439,35.0958,35.018,35.0699,2023416.0
2019-09-05 11:30:00,40.53,40.59,40.51,40.58,2338848.0,35.0612,35.1131,35.0439,35.1045,2338848.0
2019-09-05 12:00:00,40.59,40.6,40.52,40.52,920717.0,35.1131,35.1218,35.0526,35.0526,920717.0
2019-09-05 12:30:00,40.52,40.58,40.52,40.58,605727.0,35.0526,35.1045,35.0526,35.1045,605727.0
2019-09-05 13:00:00,40.57,40.6,40.51,40.53,1022118.0,35.0958,35.1218,35.0439,35.0612,1022118.0
2019-09-05 13:30:00,40.52,40.53,40.49,40.53,684562.0,35.0526,35.0612,35.0266,35.0612,684562.0
2019-09-05 14:00:00,40.52,40.53,40.48,40.5,886281.0,35.0526,35.0612,35.018,35.0353,886281.0
2019-09-05 14:30:00,40.5,40.52,40.48,40.51,475017.0,35.0353,35.0526,35.018,35.0439,475017.0
2019-09-05 15:00:00,40.52,40.58,40.51,40.56,748917.0,35.0526,35.1045,35.0439,35.0872,748917.0
2019-09-05 15:30:00,40.57,40.57,40.49,40.53,3404476.0,35.0958,35.0958,35.0266,35.0612,3404476.0
2019-09-06 09:30:00,40.68,40.71,40.59,40.66,2256328.0,35.191,35.2169,35.1131,35.1737,2256328.0
2019-09-06 10:00:00,40.66,40.71,40.64,40.67,1512349.0,35.1737,35.2169,35.1564,35.1823,1512349.0
2019-09-06 10:30:00,40.66,40.67,40.63,40.66,878472.0,35.1737,35.1823,35.1477,35.1737,878472.0
2019-09-06 11:00:00,40.66,40.71,40.63,40.7,1039933.0,35.1737,35.2169,35.1477,35.2083,1039933.0
2019-09-06 11:30:00,40.69,40.7,40.66,40.68,1046419.0,35.1996,35.2083,35.1737,35.191,1046419.0
2019-09-06 12:00:00,40.68,40.68,40.66,40.68,680029.0,35.191,35.191,35.1737,35.191,680029.0
2019-09-06 12:30:00,40.68,40.68,40.58,40.65,710290.0,35.191,35.191,35.1045,35.165,710290.0
2019-09-06 13:00:00,40.65,40.68,40.6,40.61,948585.0,35.165,35.191,35.1218,35.1304,948585.0
2019-09-06 13:30:00,40.61,40.66,40.6,40.65,744117.0,35.1304,35.1737,35.1218,35.165,744117.0
2019-09-06 14:00:00,40.65,40.65,40.61,40.61,501093.0,35.165,35.165,35.1304,35.1304,501093.0
2019-09-06 14:30:00,40.62,40.64,40.61,40.63,766011.0,35.1391,35.1564,35.1304,35.1477,766011.0
2019-09-06 15:00:00,40.63,40.64,40.61,40.62,277499.0,35.1477,35.1564,35.1304,35.1391,277499.0
2019-09-06 15:30:00,40.62,40.64,40.59,40.61,2481216.0,35.1391,35.1564,35.1131,35.1304,2481216.0
2019-09-09 09:30:00,40.67,40.68,40.58,40.61,1595480.0,35.1823,35.191,35.1045,35.1304,1595480.0
2019-09-09 10:00:00,40.61,40.7,40.6,40.68,962250.0,35.1304,35.2083,35.1218,35.191,962250.0
2019-09-09 10:30:00,40.68,40.72,40.66,40.7,982901.0,35.191,35.2256,35.1737,35.2083,982901.0
2019-09-09 11:00:00,40.71,40.77,40.69,40.77,742432.0,35.2169,35.2688,35.1996,35.2688,742432.0
2019-09-09 11:30:00,40.77,40.78,40.73,40.76,732316.0,35.2688,35.2775,35.2342,35.2602,732316.0
2019-09-09 12:00:00,40.76,40.77,40.63,40.64,528637.0,35.2602,35.2688,35.1477,35.1564,528637.0
2019-09-09 12:30:00,40.64,40.65,40.58,40.64,754052.0,35.1564,35.165,35.1045,35.1564,754052.0
2019-09-09 13:00:00,40.64,40.68,40.63,40.65,392813.0,35.1564,35.191,35.1477,35.165,392813.0
2019-09-09 13:30:00,40.66,40.7,40.62,40.69,444897.0,35.1737,35.2083,35.1391,35.1996,444897.0
2019-09-09 14:00:00,40.69,40.7,40.66,40.68,524547.0,35.1996,35.2083,35.1737,35.191,524547.0
2019-09-09 14:30:00,40.67,40.72,40.67,40.7,758640.0,35.1823,35.2256,35.1823,35.2083,758640.0
2019-09-09 15:00:00,40.7,40.71,40.68,40.7,401803.0,35.2083,35.2169,35.191,35.2083,401803.0
2019-09-09 15:30:00,40.7,40.72,40.66,40.71,1373826.0,35.2083,35.2256,35.1737,35.2169,1373826.0
2019-09-10 09:30:00,40.73,40.74,40.64,40.69,1595385.0,35.2342,35.2429,35.1564,35.1996,1595385.0
2019-09-10 10:00:00,40.68,40.71,40.66,40.71,1050082.0,35.191,35.2169,35.1737,35.2169,1050082.0
2019-09-10 10:30:00,40.71,40.72,40.67,40.69,1064251.0,35.2169,35.2256,35.1823,35.1996,1064251.0
2019-09-10 11:00:00,40.69,40.73,40.68,40.69,888942.0,35.1996,35.2342,35.191,35.1996,888942.0
2019-09-10 11:30:00,40.69,40.84,40.66,40.8,2015217.0,35.1996,35.3294,35.1737,35.2948,2015217.0
2019-09-10 12:00:00,40.8,40.86,40.74,40.84,818192.0,35.2948,35.3467,35.2429,35.3294,818192.0
2019-09-10 12:30:00,40.85,40.85,40.78,40.8,679097.0,35.338,35.338,35.2775,35.2948,679097.0
2019-09-10 13:00:00,40.8,40.8,40.7,40.73,527333.0,35.2948,35.2948,35.2083,35.2342,527333.0
2019-09-10 13:30:00,40.74,40.77,40.7,40.71,445952.0,35.2429,35.2688,35.2083,35.2169,445952.0
2019-09-10 14:00:00,40.71,40.71,40.65,40.67,357513.0,35.2169,35.2169,35.165,35.1823,357513.0
2019-09-10 14:30:00,40.66,40.69,40.64,40.67,468390.0,35.1737,35.1996,35.1564,35.1823,468390.0
2019-09-10 15:00:00,40.68,40.7,40.63,40.64,775631.0,35.191,35.2083,35.1477,35.1564,775631.0
2019-09-10 15:30:00,40.64,40.72,40.63,40.72,2373750.0,35.1564,35.2256,35.1477,35.2256,2373750.0
2019-09-11 09:30:00,41.2,41.23,41.12,41.22,2522549.0,35.6408,35.6668,35.5716,35.6581,2522549.0
2019-09-11 10:00:00,41.22,41.32,41.21,41.28,2188805.0,35.6581,35.7446,35.6495,35.71,2188805.0
2019-09-11 10:30:00,41.28,41.37,41.26,41.37,3742607.0,35.71,35.7879,35.6927,35.7879,3742607.0
2019-09-11 11:00:00,41.37,41.38,41.3,41.3,1569931.0,35.7879,35.7965,35.7273,35.7273,1569931.0
2019-09-11 11:30:00,41.31,41.36,41.3,41.34,1206262.0,35.736,35.7792,35.7273,35.7619,1206262.0
2019-09-11 12:00:00,41.34,41.37,41.3,41.3,741820.0,35.7619,35.7879,35.7273,35.7273,741820.0
2019-09-11 12:30:00,41.3,41.35,41.3,41.34,1180434.0,35.7273,35.7706,35.7273,35.7619,1180434.0
2019-09-11 13:00:00,41.34,41.35,41.31,41.32,619666.0,35.7619,35.7706,35.736,35.7446,619666.0
2019-09-11 13:30:00,41.32,41.34,41.29,41.3,1019094.0,35.7446,35.7619,35.7187,35.7273,1019094.0
2019-09-11 14:00:00,41.3,41.33,41.29,41.3,645243.0,35.7273,35.7533,35.7187,35.7273,645243.0
2019-09-11 14:30:00,41.3,41.31,41.23,41.24,642203.0,35.7273,35.736,35.6668,35.6754,642203.0
2019-09-11 15:00:00,41.25,41.29,41.24,41.27,1224662.0,35.6841,35.7187,35.6754,35.7014,1224662.0
2019-09-11 15:30:00,41.27,41.33,41.23,41.32,3636356.0,35.7014,35.7533,35.6668,35.7446,3636356.0
2019-09-12 09:30:00,41.45,41.49,41.31,41.39,1814853.0,35.8571,35.8917,35.736,35.8052,1814853.0
2019-09-12 10:00:00,41.39,41.79,41.36,41.72,6461252.0,35.8052,36.1512,35.7792,36.0907,6461252.0
2019-09-12 10:30:00,41.72,41.74,41.38,41.48,3801150.0,36.0907,36.108,35.7965,35.883,3801150.0
2019-09-12 11:00:00,41.47,41.54,41.4,41.5,1100091.0,35.8744,35.9349,35.8138,35.9003,1100091.0
2019-09-12 11:30:00,41.5,41.54,41.46,41.52,1739590.0,35.9003,35.9349,35.8657,35.9176,1739590.0
2019-09-12 12:00:00,41.52,41.54,41.48,41.5,647729.0,35.9176,35.9349,35.883,35.9003,647729.0
2019-09-12 12:30:00,41.51,41.56,41.49,41.55,595769.0,35.909,35.9522,35.8917,35.9436,595769.0
2019-09-12 13:00:00,41.55,41.61,41.49,41.52,480808.0,35.9436,35.9955,35.8917,35.9176,480808.0
2019-09-12 13:30:00,41.52,41.57,41.51,41.54,331615.0,35.9176,35.9609,35.909,35.9349,331615.0
2019-09-12 14:00:00,41.54,41.55,41.51,41.55,318593.0,35.9349,35.9436,35.909,35.9436,318593.0
2019-09-12 14:30:00,41.55,41.58,41.53,41.56,757238.0,35.9436,35.9695,35.9263,35.9522,757238.0
2019-09-12 15:00:00,41.55,41.57,41.52,41.55,723829.0,35.9436,35.9609,35.9176,35.9436,723829.0
2019-09-12 15:30:00,41.55,41.57,41.47,41.49,3169999.0,35.9436,35.9609,35.8744,35.8917,3169999.0
2019-09-13 09:30:00,41.85,41.89,41.83,41.85,1825086.0,36.2031,36.2377,36.1858,36.2031,1825086.0
2019-09-13 10:00:00,41.85,41.91,41.79,41.89,1168429.0,36.2031,36.255,36.1512,36.2377,1168429.0
2019-09-13 10:30:00,41.89,41.95,41.85,41.94,1109641.0,36.2377,36.2896,36.2031,36.281,1109641.0
2019-09-13 11:00:00,41.94,41.97,41.85,41.86,932102.0,36.281,36.3069,36.2031,36.2118,932102.0
2019-09-13 11:30:00,41.86,41.9,41.84,41.85,932874.0,36.2118,36.2464,36.1945,36.2031,932874.0
2019-09-13 12:00:00,41.85,41.89,41.82,41.83,727449.0,36.2031,36.2377,36.1772,36.1858,727449.0
2019-09-13 12:30:00,41.83,41.88,41.82,41.84,750774.0,36.1858,36.2291,36.1772,36.1945,750774.0
2019-09-13 13:00:00,41.84,41.89,41.83,41.87,1134052.0,36.1945,36.2377,36.1858,36.2204,1134052.0
2019-09-13 13:30:00,41.87,41.87,41.82,41.84,548395.0,36.2204,36.2204,36.1772,36.1945,548395.0
2019-09-13 14:00:00,41.85,41.89,41.85,41.88,523923.0,36.2031,36.2377,36.2031,36.2291,523923.0
2019-09-13 14:30:00,41.88,41.91,41.87,41.88,1036123.0,36.2291,36.255,36.2204,36.2291,1036123.0
2019-09-13 15:00:00,41.89,41.94,41.87,41.91,1905597.0,36.2377,36.281,36.2204,36.255,1905597.0
2019-09-13 15:30:00,41.91,41.94,41.89,41.91,3228243.0,36.255,36.281,36.2377,36.255,3228243.0
2019-09-16 09:30:00,41.52,41.55,41.47,41.52,2184969.0,35.9176,35.9436,35.8744,35.9176,2184969.0
2019-09-16 10:00:00,41.52,41.57,41.49,41.53,1811551.0,35.9176,35.9609,35.8917,35.9263,1811551.0
2019-09-16 10:30:00,41.52,41.58,41.51,41.58,1070478.0,35.9176,35.9695,35.909,35.9695,1070478.0
2019-09-16 11:00:00,41.58,41.61,41.56,41.61,1068424.0,35.9695,35.9955,35.9522,35.9955,1068424.0
2019-09-16 11:30:00,41.61,41.62,41.45,41.47,1144019.0,35.9955,36.0041,35.8571,35.8744,1144019.0
2019-09-16 12:00:00,41.47,41.51,41.41,41.44,1331788.0,35.8744,35.909,35.8225,35.8484,1331788.0
2019-09-16 12:30:00,41.44,41.46,41.38,41.42,1848840.0,35.8484,35.8657,35.7965,35.8311,1848840.0
2019-09-16 13:00:00,41.41,41.43,41.37,41.39,1206860.0,35.8225,35.8398,35.7879,35.8052,1206860.0
2019-09-16 13:30:00,41.39,41.41,41.37,41.38,530664.0,35.8052,35.8225,35.7879,35.7965,530664.0
2019-09-16 14:00:00,41.39,41.43,41.38,41.43,466851.0,35.8052,35.8398,35.7965,35.8398,466851.0
2019-09-16 14:30:00,41.42,41.43,41.39,41.41,705148.0,35.8311,35.8398,35.8052,35.8225,705148.0
2019-09-16 15:00:00,41.41,41.43,41.38,41.39,553610.0,35.8225,35.8398,35.7965,35.8052,553610.0
2019-09-16 15:30:00,41.38,41.47,41.37,41.47,4630731.0,35.7965,35.8744,35.7879,35.8744,4630731.0
2019-09-17 09:30:00,40.97,41.05,40.91,41.01,1748066.0,35.4419,35.5111,35.39,35.4765,1748066.0
2019-09-17 10:00:00,41.02,41.09,41.0,41.06,1424949.0,35.4851,35.5457,35.4678,35.5197,1424949.0
2019-09-17 10:30:00,41.06,41.09,41.04,41.06,589066.0,35.5197,35.5457,35.5024,35.5197,589066.0
2019-09-17 11:00:00,41.07,41.18,41.06,41.17,718101.0,35.5284,35.6235,35.5197,35.6149,718101.0
2019-09-17 11:30:00,41.17,41.2,41.14,41.17,466745.0,35.6149,35.6408,35.5889,35.6149,466745.0
2019-09-17 12:00:00,41.18,41.21,41.11,41.14,536212.0,35.6235,35.6495,35.563,35.5889,536212.0
2019-09-17 12:30:00,41.14,41.14,41.1,41.12,614477.0,35.5889,35.5889,35.5543,35.5716,614477.0
2019-09-17 13:00:00,41.12,41.16,41.11,41.13,425986.0,35.5716,35.6062,35.563,35.5803,425986.0
2019-09-17 13:30:00,41.14,41.19,41.13,41.17,488994.0,35.5889,35.6322,35.5803,35.6149,488994.0
2019-09-17 14:00:00,41.17,41.19,41.14,41.16,409647.0,35.6149,35.6322,35.5889,35.6062,409647.0
2019-09-17 14:30:00,41.16,41.17,41.13,41.17,506779.0,35.6062,35.6149,35.5803,35.6149,506779.0
2019-09-17 15:00:00,41.16,41.18,41.15,41.18,327541.0,35.6062,35.6235,35.5976,35.6235,327541.0
2019-09-17 15:30:00,41.18,41.29,41.17,41.24,4723256.0,35.6235,35.7187,35.6149,35.6754,4723256.0
2019-09-18 09:30:00,41.09,41.09,41.05,41.07,894913.0,35.5457,35.5457,35.5111,35.5284,894913.0
2019-09-18 10:00:00,41.07,41.12,41.05,41.11,731861.0,35.5284,35.5716,35.5111,35.563,731861.0
2019-09-18 10:30:00,41.11,41.12,41.07,41.1,736051.0,35.563,35.5716,35.5284,35.5543,736051.0
2019-09-18 11:00:00,41.1,41.1,41.01,41.02,607300.0,35.5543,35.5543,35.4765,35.4851,607300.0
2019-09-18 11:30:00,41.02,41.04,40.98,41.04,728915.0,35.4851,35.5024,35.4505,35.5024,728915.0
2019-09-18 12:00:00,41.04,41.08,41.03,41.05,647364.0,35.5024,35.537,35.4938,35.5111,647364.0
2019-09-18 12:30:00,41.05,41.06,41.01,41.03,351278.0,35.5111,35.5197,35.4765,35.4938,351278.0
2019-09-18 13:00:00,41.03,41.07,41.03,41.03,523858.0,35.4938,35.5284,35.4938,35.4938,523858.0
2019-09-18 13:30:00,41.03,41.09,41.03,41.08,517914.0,35.4938,35.5457,35.4938,35.537,517914.0
2019-09-18 14:00:00,41.07,41.14,40.82,40.85,2188602.0,35.5284,35.5889,35.3121,35.338,2188602.0
2019-09-18 14:30:00,40.85,40.92,40.7,40.84,5023345.0,35.338,35.3986,35.2083,35.3294,5023345.0
2019-09-18 15:00:00,40.84,40.92,40.79,40.85,1570554.0,35.3294,35.3986,35.2861,35.338,1570554.0
2019-09-18 15:30:00,40.84,41.02,40.84,40.99,3250263.0,35.3294,35.4851,35.3294,35.4592,3250263.0
2019-09-19 09:30:00,40.84,40.87,40.79,40.82,2761402.0,35.3294,35.3553,35.2861,35.3121,2761402.0
2019-09-19 10:00:00,40.81,40.88,40.8,40.86,894689.0,35.3034,35.364,35.2948,35.3467,894689.0
2019-09-19 10:30:00,40.85,40.93,40.85,40.91,812407.0,35.338,35.4073,35.338,35.39,812407.0
2019-09-19 11:00:00,40.9,40.91,40.85,40.87,1741818.0,35.3813,35.39,35.338,35.3553,1741818.0
2019-09-19 11:30:00,40.87,40.91,40.84,40.87,810875.0,35.3553,35.39,35.3294,35.3553,810875.0
2019-09-19 12:00:00,40.87,40.88,40.79,40.81,653046.0,35.3553,35.364,35.2861,35.3034,653046.0
2019-09-19 12:30:00,40.8,40.89,40.8,40.88,545349.0,35.2948,35.3726,35.2948,35.364,545349.0
2019-09-19 13:00:00,40.88,40.91,40.87,40.89,370881.0,35.364,35.39,35.3553,35.3726,370881.0
2019-09-19 13:30:00,40.89,40.9,40.8,40.88,1148348.0,35.3726,35.3813,35.2948,35.364,1148348.0
2019-09-19 14:00:00,40.88,40.91,40.86,40.88,332344.0,35.364,35.39,35.3467,35.364,332344.0
2019-09-19 14:30:00,40.88,40.88,40.78,40.79,459291.0,35.364,35.364,35.2775,35.2861,459291.0
2019-09-19 15:00:00,40.8,40.81,40.75,40.77,683704.0,35.2948,35.3034,35.2515,35.2688,683704.0
2019-09-19 15:30:00,40.77,40.77,40.66,40.69,2957043.0,35.2688,35.2688,35.1737,35.1996,2957043.0
2019-09-20 09:30:00,40.73,40.8,40.7,40.75,1872096.0,35.2342,35.2948,35.2083,35.2515,1872096.0
2019-09-20 10:00:00,40.76,40.78,40.72,40.75,1269307.0,35.2602,35.2775,35.2256,35.2515,1269307.0
2019-09-20 10:30:00,40.75,40.78,40.72,40.73,999051.0,35.2515,35.2775,35.2256,35.2342,999051.0
2019-09-20 11:00:00,40.72,40.78,40.71,40.74,997688.0,35.2256,35.2775,35.2169,35.2429,997688.0
2019-09-20 11:30:00,40.73,40.74,40.68,40.74,1582790.0,35.2342,35.2429,35.191,35.2429,1582790.0
2019-09-20 12:00:00,40.74,40.76,40.71,40.72,528420.0,35.2429,35.2602,35.2169,35.2256,528420.0
2019-09-20 12:30:00,40.72,40.73,40.68,40.72,600560.0,35.2256,35.2342,35.191,35.2256,600560.0
2019-09-20 13:00:00,40.72,40.74,40.39,40.54,6455361.0,35.2256,35.2429,34.9401,35.0699,6455361.0
2019-09-20 13:30:00,40.54,40.55,40.41,40.47,2022576.0,35.0699,35.0785,34.9574,35.0093,2022576.0
2019-09-20 14:00:00,40.48,40.55,40.47,40.54,1285203.0,35.018,35.0785,35.0093,35.0699,1285203.0
2019-09-20 14:30:00,40.54,40.57,40.51,40.55,1387720.0,35.0699,35.0958,35.0439,35.0785,1387720.0
2019-09-20 15:00:00,40.55,40.57,40.51,40.53,1348773.0,35.0785,35.0958,35.0439,35.0612,1348773.0
2019-09-20 15:30:00,40.53,40.61,40.5,40.53,6096700.0,35.0612,35.1304,35.0353,35.0612,6096700.0
2019-09-23 09:30:00,40.28,40.45,40.27,40.39,1505839.0,34.845,34.992,34.8363,34.9401,1505839.0
2019-09-23 10:00:00,40.39,40.42,40.32,40.41,759805.0,34.9401,34.9661,34.8796,34.9574,759805.0
2019-09-23 10:30:00,40.42,40.44,40.38,40.41,652520.0,34.9661,34.9834,34.9315,34.9574,652520.0
2019-09-23 11:00:00,40.41,40.49,40.4,40.46,744758.0,34.9574,35.0266,34.9488,35.0007,744758.0
2019-09-23 11:30:00,40.46,40.48,40.4,40.43,905178.0,35.0007,35.018,34.9488,34.9747,905178.0
2019-09-23 12:00:00,40.42,40.5,40.41,40.48,471850.0,34.9661,35.0353,34.9574,35.018,471850.0
2019-09-23 12:30:00,40.48,40.49,40.42,40.44,472780.0,35.018,35.0266,34.9661,34.9834,472780.0
2019-09-23 13:00:00,40.45,40.49,40.44,40.48,420809.0,34.992,35.0266,34.9834,35.018,420809.0
2019-09-23 13:30:00,40.48,40.51,40.47,40.49,568129.0,35.018,35.0439,35.0093,35.0266,568129.0
2019-09-23 14:00:00,40.5,40.5,40.46,40.48,434360.0,35.0353,35.0353,35.0007,35.018,434360.0
2019-09-23 14:30:00,40.48,40.49,40.46,40.48,484855.0,35.018,35.0266,35.0007,35.018,484855.0
2019-09-23 15:00:00,40.49,40.53,40.48,40.51,685226.0,35.0266,35.0612,35.018,35.0439,685226.0
2019-09-23 15:30:00,40.51,40.54,40.48,40.52,3247544.0,35.0439,35.0699,35.018,35.0526,3247544.0
2019-09-24 09:30:00,40.33,40.34,40.23,40.27,1861960.0,34.8882,34.8969,34.8017,34.8363,1861960.0
2019-09-24 10:00:00,40.28,40.29,40.15,40.2,1840328.0,34.845,34.8536,34.7325,34.7758,1840328.0
2019-09-24 10:30:00,40.2,40.24,40.14,40.14,1494939.0,34.7758,34.8104,34.7238,34.7238,1494939.0
2019-09-24 11:00:00,40.14,40.15,40.07,40.08,1052661.0,34.7238,34.7325,34.6633,34.6719,1052661.0
2019-09-24 11:30:00,40.09,40.12,40.04,40.11,1405425.0,34.6806,34.7065,34.6373,34.6979,1405425.0
2019-09-24 12:00:00,40.11,40.15,39.98,40.05,928951.0,34.6979,34.7325,34.5854,34.646,928951.0
2019-09-24 12:30:00,40.05,40.09,40.01,40.04,1524299.0,34.646,34.6806,34.6114,34.6373,1524299.0
2019-09-24 13:00:00,40.04,40.13,40.03,40.05,1220980.0,34.6373,34.7152,34.6287,34.646,1220980.0
2019-09-24 13:30:00,40.05,40.1,40.04,40.08,543406.0,34.646,34.6892,34.6373,34.6719,543406.0
2019-09-24 14:00:00,40.08,40.2,40.03,40.16,2087132.0,34.6719,34.7758,34.6287,34.7411,2087132.0
2019-09-24 14:30:00,40.17,40.2,40.06,40.15,2247756.0,34.7498,34.7758,34.6546,34.7325,2247756.0
2019-09-24 15:00:00,40.14,40.19,40.12,40.12,986576.0,34.7238,34.7671,34.7065,34.7065,986576.0
2019-09-24 15:30:00,40.13,40.16,40.04,40.05,3738277.0,34.7152,34.7411,34.6373,34.646,3738277.0
2019-09-25 09:30:00,40.06,40.07,39.92,39.94,2100530.0,34.6546,34.6633,34.5335,34.5508,2100530.0
2019-09-25 10:00:00,39.94,39.97,39.84,39.9,2197108.0,34.5508,34.5768,34.4643,34.5162,2197108.0
2019-09-25 10:30:00,39.9,40.11,39.9,40.07,1406625.0,34.5162,34.6979,34.5162,34.6633,1406625.0
2019-09-25 11:00:00,40.08,40.12,40.05,40.08,1017833.0,34.6719,34.7065,34.646,34.6719,1017833.0
2019-09-25 11:30:00,40.07,40.12,40.04,40.07,1792633.0,34.6633,34.7065,34.6373,34.6633,1792633.0
2019-09-25 12:00:00,40.07,40.1,40.06,40.09,543841.0,34.6633,34.6892,34.6546,34.6806,543841.0
2019-09-25 12:30:00,40.09,40.11,40.05,40.06,781155.0,34.6806,34.6979,34.646,34.6546,781155.0
2019-09-25 13:00:00,40.07,40.1,40.05,40.08,715417.0,34.6633,34.6892,34.646,34.6719,715417.0
2019-09-25 13:30:00,40.08,40.15,40.08,40.14,488265.0,34.6719,34.7325,34.6719,34.7238,488265.0
2019-09-25 14:00:00,40.14,40.17,40.13,40.16,707291.0,34.7238,34.7498,34.7152,34.7411,707291.0
2019-09-25 14:30:00,40.16,40.19,40.14,40.18,1173754.0,34.7411,34.7671,34.7238,34.7585,1173754.0
2019-09-25 15:00:00,40.18,40.21,40.18,40.2,702907.0,34.7585,34.7844,34.7585,34.7758,702907.0
2019-09-25 15:30:00,40.2,40.23,40.16,40.16,3346775.0,34.7758,34.8017,34.7411,34.7411,3346775.0
2019-09-26 09:30:00,40.02,40.07,39.91,39.97,6033283.0,34.62,34.6633,34.5249,34.5768,6033283.0
2019-09-26 10:00:00,39.97,40.01,39.85,39.88,4392104.0,34.5768,34.6114,34.473,34.4989,4392104.0
2019-09-26 10:30:00,39.88,39.96,39.84,39.85,2572221.0,34.4989,34.5681,34.4643,34.473,2572221.0
2019-09-26 11:00:00,39.85,39.87,39.8,39.84,1146044.0,34.473,34.4903,34.4297,34.4643,1146044.0
2019-09-26 11:30:00,39.85,39.92,39.82,39.87,739790.0,34.473,34.5335,34.447,34.4903,739790.0
2019-09-26 12:00:00,39.87,39.92,39.85,39.91,841073.0,34.4903,34.5335,34.473,34.5249,841073.0
2019-09-26 12:30:00,39.9,39.9,39.84,39.86,374076.0,34.5162,34.5162,34.4643,34.4816,374076.0
2019-09-26 13:00:00,39.86,39.9,39.85,39.87,239556.0,34.4816,34.5162,34.473,34.4903,239556.0
2019-09-26 13:30:00,39.87,39.9,39.86,39.9,391965.0,34.4903,34.5162,34.4816,34.5162,391965.0
2019-09-26 14:00:00,39.9,39.96,39.89,39.91,570863.0,34.5162,34.5681,34.5076,34.5249,570863.0
2019-09-26 14:30:00,39.92,39.94,39.89,39.9,554961.0,34.5335,34.5508,34.5076,34.5162,554961.0
2019-09-26 15:00:00,39.9,39.98,39.89,39.96,1858269.0,34.5162,34.5854,34.5076,34.5681,1858269.0
2019-09-26 15:30:00,39.95,39.98,39.89,39.91,3382829.0,34.5595,34.5854,34.5076,34.5249,3382829.0
2019-09-27 09:30:00,39.9,39.97,39.85,39.87,1718000.0,34.5162,34.5768,34.473,34.4903,1718000.0
2019-09-27 10:00:00,39.87,39.92,39.83,39.9,694959.0,34.4903,34.5335,34.4557,34.5162,694959.0
2019-09-27 10:30:00,39.91,39.98,39.9,39.98,466062.0,34.5249,34.5854,34.5162,34.5854,466062.0
2019-09-27 11:00:00,39.98,40.04,39.96,40.02,1559522.0,34.5854,34.6373,34.5681,34.62,1559522.0
2019-09-27 11:30:00,40.02,40.04,39.35,39.55,20087623.0,34.62,34.6373,34.0404,34.2135,20087623.0
2019-09-27 12:00:00,39.55,39.67,39.47,39.52,5247544.0,34.2135,34.3173,34.1443,34.1875,5247544.0
2019-09-27 12:30:00,39.52,39.54,39.37,39.39,1999570.0,34.1875,34.2048,34.0577,34.075,1999570.0
2019-09-27 13:00:00,39.38,39.47,39.36,39.41,2258733.0,34.0664,34.1443,34.0491,34.0923,2258733.0
2019-09-27 13:30:00,39.41,39.45,39.35,39.4,1801641.0,34.0923,34.127,34.0404,34.0837,1801641.0
2019-09-27 14:00:00,39.39,39.4,39.27,39.3,3750261.0,34.075,34.0837,33.9712,33.9972,3750261.0
2019-09-27 14:30:00,39.3,39.34,39.25,39.29,2083136.0,33.9972,34.0318,33.9539,33.9885,2083136.0
2019-09-27 15:00:00,39.29,39.39,39.28,39.33,3106515.0,33.9885,34.075,33.9799,34.0231,3106515.0
2019-09-27 15:30:00,39.33,39.5,39.32,39.46,5756298.0,34.0231,34.1702,34.0145,34.1356,5756298.0
2019-09-30 09:30:00,39.89,39.94,39.83,39.93,2755658.0,34.5076,34.5508,34.4557,34.5422,2755658.0
2019-09-30 10:00:00,39.92,40.02,39.92,39.97,1328505.0,34.5335,34.62,34.5335,34.5768,1328505.0
2019-09-30 10:30:00,39.98,40.01,39.96,39.98,1018823.0,34.5854,34.6114,34.5681,34.5854,1018823.0
2019-09-30 11:00:00,39.98,39.99,39.91,39.96,881378.0,34.5854,34.5941,34.5249,34.5681,881378.0
2019-09-30 11:30:00,39.97,40.0,39.93,40.0,1386556.0,34.5768,34.6027,34.5422,34.6027,1386556.0
2019-09-30 12:00:00,40.0,40.02,39.99,40.02,612113.0,34.6027,34.62,34.5941,34.62,612113.0
2019-09-30 12:30:00,40.02,40.03,40.0,40.02,680224.0,34.62,34.6287,34.6027,34.62,680224.0
2019-09-30 13:00:00,40.03,40.03,40.0,40.01,1093884.0,34.6287,34.6287,34.6027,34.6114,1093884.0
2019-09-30 13:30:00,40.01,40.02,39.99,39.99,633785.0,34.6114,34.62,34.5941,34.5941,633785.0
2019-09-30 14:00:00,39.99,40.0,39.97,39.98,1005180.0,34.5941,34.6027,34.5768,34.5854,1005180.0
2019-09-30 14:30:00,39.98,39.98,39.92,39.93,1085239.0,34.5854,34.5854,34.5335,34.5422,1085239.0
2019-09-30 15:00:00,39.93,39.93,39.87,39.87,711312.0,34.5422,34.5422,34.4903,34.4903,711312.0
2019-09-30 15:30:00,39.88,39.88,39.78,39.81,4863114.0,34.4989,34.4989,34.4124,34.4384,4863114.0
2019-10-01 09:30:00,39.9,39.93,39.72,39.8,2296971.0,34.5162,34.5422,34.3605,34.4297,2296971.0
2019-10-01 10:00:00,39.79,39.84,39.63,39.71,3642937.0,34.4211,34.4643,34.2827,34.3519,3642937.0
2019-10-01 10:30:00,39.71,39.72,39.53,39.54,1932597.0,34.3519,34.3605,34.1962,34.2048,1932597.0
2019-10-01 11:00:00,39.54,39.74,39.5,39.73,3190054.0,34.2048,34.3778,34.1702,34.3692,3190054.0
2019-10-01 11:30:00,39.74,39.75,39.64,39.7,1810701.0,34.3778,34.3865,34.2913,34.3432,1810701.0
2019-10-01 12:00:00,39.69,39.72,39.62,39.69,1231818.0,34.3346,34.3605,34.274,34.3346,1231818.0
2019-10-01 12:30:00,39.69,39.74,39.66,39.72,860387.0,34.3346,34.3778,34.3086,34.3605,860387.0
2019-10-01 13:00:00,39.72,39.72,39.65,39.68,710794.0,34.3605,34.3605,34.3,34.3259,710794.0
2019-10-01 13:30:00,39.68,39.69,39.66,39.67,518296.0,34.3259,34.3346,34.3086,34.3173,518296.0
2019-10-01 14:00:00,39.67,39.69,39.61,39.65,865003.0,34.3173,34.3346,34.2654,34.3,865003.0
2019-10-01 14:30:00,39.65,39.69,39.64,39.68,383542.0,34.3,34.3346,34.2913,34.3259,383542.0
2019-10-01 15:00:00,39.68,39.68,39.61,39.66,998871.0,34.3259,34.3259,34.2654,34.3086,998871.0
2019-10-01 15:30:00,39.66,39.66,39.58,39.64,3140062.0,34.3086,34.3086,34.2394,34.2913,3140062.0
2019-10-02 09:30:00,39.69,39.72,39.62,39.69,2385621.0,34.3346,34.3605,34.274,34.3346,2385621.0
2019-10-02 10:00:00,39.68,39.75,39.6,39.61,4125450.0,34.3259,34.3865,34.2567,34.2654,4125450.0
2019-10-02 10:30:00,39.61,39.62,39.51,39.59,2033581.0,34.2654,34.274,34.1789,34.2481,2033581.0
2019-10-02 11:00:00,39.59,39.68,39.58,39.64,1422043.0,34.2481,34.3259,34.2394,34.2913,1422043.0
2019-10-02 11:30:00,39.64,39.67,39.56,39.63,1397842.0,34.2913,34.3173,34.2221,34.2827,1397842.0
2019-10-02 12:00:00,39.63,39.63,39.55,39.56,1043021.0,34.2827,34.2827,34.2135,34.2221,1043021.0
2019-10-02 12:30:00,39.57,39.58,39.5,39.53,906503.0,34.2308,34.2394,34.1702,34.1962,906503.0
2019-10-02 13:00:00,39.53,39.63,39.51,39.61,1099892.0,34.1962,34.2827,34.1789,34.2654,1099892.0
2019-10-02 13:30:00,39.62,39.62,39.55,39.58,590220.0,34.274,34.274,34.2135,34.2394,590220.0
2019-10-02 14:00:00,39.58,39.67,39.55,39.66,608732.0,34.2394,34.3173,34.2135,34.3086,608732.0
2019-10-02 14:30:00,39.67,39.71,39.63,39.66,1694794.0,34.3173,34.3519,34.2827,34.3086,1694794.0
2019-10-02 15:00:00,39.66,39.71,39.64,39.68,1047226.0,34.3086,34.3519,34.2913,34.3259,1047226.0
2019-10-02 15:30:00,39.68,39.73,39.64,39.68,2195732.0,34.3259,34.3692,34.2913,34.3259,2195732.0
2019-10-03 09:30:00,40.12,40.18,40.04,40.13,2825132.0,34.7065,34.7585,34.6373,34.7152,2825132.0
2019-10-03 10:00:00,40.12,40.17,39.94,40.11,5093964.0,34.7065,34.7498,34.5508,34.6979,5093964.0
2019-10-03 10:30:00,40.12,40.17,40.01,40.11,1394839.0,34.7065,34.7498,34.6114,34.6979,1394839.0
2019-10-03 11:00:00,40.1,40.25,40.07,40.18,1888852.0,34.6892,34.819,34.6633,34.7585,1888852.0
2019-10-03 11:30:00,40.17,40.19,40.12,40.14,1275250.0,34.7498,34.7671,34.7065,34.7238,1275250.0
2019-10-03 12:00:00,40.14,40.22,40.14,40.2,673470.0,34.7238,34.7931,34.7238,34.7758,673470.0
2019-10-03 12:30:00,40.2,40.24,40.19,40.23,521396.0,34.7758,34.8104,34.7671,34.8017,521396.0
2019-10-03 13:00:00,40.24,40.26,40.2,40.23,629276.0,34.8104,34.8277,34.7758,34.8017,629276.0
2019-10-03 13:30:00,40.23,40.26,40.21,40.23,450985.0,34.8017,34.8277,34.7844,34.8017,450985.0
2019-10-03 14:00:00,40.23,40.28,40.22,40.27,1128375.0,34.8017,34.845,34.7931,34.8363,1128375.0
2019-10-03 14:30:00,40.27,40.29,40.23,40.26,758157.0,34.8363,34.8536,34.8017,34.8277,758157.0
2019-10-03 15:00:00,40.26,40.27,40.2,40.25,606188.0,34.8277,34.8363,34.7758,34.819,606188.0
2019-10-03 15:30:00,40.25,40.33,40.2,40.33,3249243.0,34.819,34.8882,34.7758,34.8882,3249243.0
2019-10-04 09:30:00,40.01,40.09,39.96,40.05,3399136.0,34.6114,34.6806,34.5681,34.646,3399136.0
2019-10-04 10:00:00,40.05,40.08,39.97,40.0,1756337.0,34.646,34.6719,34.5768,34.6027,1756337.0
2019-10-04 10:30:00,40.0,40.01,39.88,39.93,1503406.0,34.6027,34.6114,34.4989,34.5422,1503406.0
2019-10-04 11:00:00,39.93,40.05,39.91,40.01,1723793.0,34.5422,34.646,34.5249,34.6114,1723793.0
2019-10-04 11:30:00,40.01,40.05,40.0,40.02,1160084.0,34.6114,34.646,34.6027,34.62,1160084.0
2019-10-04 12:00:00,40.02,40.05,39.99,40.04,681059.0,34.62,34.646,34.5941,34.6373,681059.0
2019-10-04 12:30:00,40.04,40.07,40.01,40.04,1092126.0,34.6373,34.6633,34.6114,34.6373,1092126.0
2019-10-04 13:00:00,40.04,40.1,40.02,40.09,650537.0,34.6373,34.6892,34.62,34.6806,650537.0
2019-10-04 13:30:00,40.09,40.16,40.08,40.14,1069197.0,34.6806,34.7411,34.6719,34.7238,1069197.0
2019-10-04 14:00:00,40.14,40.21,40.12,40.18,1499357.0,34.7238,34.7844,34.7065,34.7585,1499357.0
2019-10-04 14:30:00,40.18,40.23,40.18,40.23,664789.0,34.7585,34.8017,34.7585,34.8017,664789.0
2019-10-04 15:00:00,40.23,40.25,40.21,40.23,730134.0,34.8017,34.819,34.7844,34.8017,730134.0
2019-10-04 15:30:00,40.23,40.27,40.22,40.24,2975743.0,34.8017,34.8363,34.7931,34.8104,2975743.0
2019-10-07 09:30:00,39.99,40.14,39.97,40.03,1974091.0,34.5941,34.7238,34.5768,34.6287,1974091.0
2019-10-07 10:00:00,40.04,40.09,39.97,40.02,1516919.0,34.6373,34.6806,34.5768,34.62,1516919.0
2019-10-07 10:30:00,40.02,40.17,39.99,40.15,2757277.0,34.62,34.7498,34.5941,34.7325,2757277.0
2019-10-07 11:00:00,40.16,40.18,39.97,39.98,1672203.0,34.7411,34.7585,34.5768,34.5854,1672203.0
2019-10-07 11:30:00,39.98,40.04,39.95,40.03,1042630.0,34.5854,34.6373,34.5595,34.6287,1042630.0
2019-10-07 12:00:00,40.03,40.07,40.01,40.05,1051060.0,34.6287,34.6633,34.6114,34.646,1051060.0
2019-10-07 12:30:00,40.05,40.05,40.0,40.02,401121.0,34.646,34.646,34.6027,34.62,401121.0
2019-10-07 13:00:00,40.01,40.04,39.98,40.0,285560.0,34.6114,34.6373,34.5854,34.6027,285560.0
2019-10-07 13:30:00,40.0,40.24,39.99,40.19,3661955.0,34.6027,34.8104,34.5941,34.7671,3661955.0
2019-10-07 14:00:00,40.19,40.2,39.99,40.02,1766472.0,34.7671,34.7758,34.5941,34.62,1766472.0
2019-10-07 14:30:00,40.02,40.03,39.92,40.02,922004.0,34.62,34.6287,34.5335,34.62,922004.0
2019-10-07 15:00:00,40.03,40.05,39.97,40.03,937341.0,34.6287,34.646,34.5768,34.6287,937341.0
2019-10-07 15:30:00,40.03,40.03,39.95,39.96,2292224.0,34.6287,34.6287,34.5595,34.5681,2292224.0
2019-10-08 09:30:00,39.94,39.95,39.86,39.87,3224706.0,34.5508,34.5595,34.4816,34.4903,3224706.0
2019-10-08 10:00:00,39.87,39.9,39.82,39.86,2387683.0,34.4903,34.5162,34.447,34.4816,2387683.0
2019-10-08 10:30:00,39.86,39.95,39.8,39.93,2248829.0,34.4816,34.5595,34.4297,34.5422,2248829.0
2019-10-08 11:00:00,39.94,39.96,39.83,39.84,1666982.0,34.5508,34.5681,34.4557,34.4643,1666982.0
2019-10-08 11:30:00,39.83,39.86,39.77,39.84,1692991.0,34.4557,34.4816,34.4038,34.4643,1692991.0
2019-10-08 12:00:00,39.84,39.89,39.83,39.88,674193.0,34.4643,34.5076,34.4557,34.4989,674193.0
2019-10-08 12:30:00,39.88,39.99,39.86,39.89,666768.0,34.4989,34.5941,34.4816,34.5076,666768.0
2019-10-08 13:00:00,39.9,39.95,39.88,39.95,531541.0,34.5162,34.5595,34.4989,34.5595,531541.0
2019-10-08 13:30:00,39.95,39.98,39.91,39.92,1389163.0,34.5595,34.5854,34.5249,34.5335,1389163.0
2019-10-08 14:00:00,39.92,39.94,39.9,39.9,633081.0,34.5335,34.5508,34.5162,34.5162,633081.0
2019-10-08 14:30:00,39.91,40.03,39.75,39.89,3387506.0,34.5249,34.6287,34.3865,34.5076,3387506.0
2019-10-08 15:00:00,39.89,39.99,39.77,39.82,2777297.0,34.5076,34.5941,34.4038,34.447,2777297.0
2019-10-08 15:30:00,39.82,39.85,39.68,39.68,4206753.0,34.447,34.473,34.3259,34.3259,4206753.0
2019-10-09 09:30:00,40.3,40.3,40.19,40.24,1928586.0,34.8623,34.8623,34.7671,34.8104,1928586.0
2019-10-09 10:00:00,40.23,40.32,40.22,40.3,3785446.0,34.8017,34.8796,34.7931,34.8623,3785446.0
2019-10-09 10:30:00,40.3,40.31,40.26,40.3,1588620.0,34.8623,34.8709,34.8277,34.8623,1588620.0
2019-10-09 11:00:00,40.3,40.32,40.26,40.27,1116251.0,34.8623,34.8796,34.8277,34.8363,1116251.0
2019-10-09 11:30:00,40.28,40.35,40.27,40.34,782424.0,34.845,34.9055,34.8363,34.8969,782424.0
2019-10-09 12:00:00,40.34,40.37,40.33,40.33,1090837.0,34.8969,34.9228,34.8882,34.8882,1090837.0
2019-10-09 12:30:00,40.34,40.37,40.32,40.37,701299.0,34.8969,34.9228,34.8796,34.9228,701299.0
2019-10-09 13:00:00,40.37,40.42,40.32,40.34,941275.0,34.9228,34.9661,34.8796,34.8969,941275.0
2019-10-09 13:30:00,40.34,40.37,40.33,40.36,399552.0,34.8969,34.9228,34.8882,34.9142,399552.0
2019-10-09 14:00:00,40.37,40.38,40.33,40.37,772840.0,34.9228,34.9315,34.8882,34.9228,772840.0
2019-10-09 14:30:00,40.36,40.41,40.35,40.39,697892.0,34.9142,34.9574,34.9055,34.9401,697892.0
2019-10-09 15:00:00,40.39,40.4,40.35,40.39,1385648.0,34.9401,34.9488,34.9055,34.9401,1385648.0
2019-10-09 15:30:00,40.39,40.4,40.2,40.24,7153362.0,34.9401,34.9488,34.7758,34.8104,7153362.0
2019-10-10 09:30:00,40.44,40.77,40.42,40.76,4577165.0,34.9834,35.2688,34.9661,35.2602,4577165.0
2019-10-10 10:00:00,40.76,40.78,40.69,40.74,2519469.0,35.2602,35.2775,35.1996,35.2429,2519469.0
2019-10-10 10:30:00,40.74,40.81,40.7,40.8,2022102.0,35.2429,35.3034,35.2083,35.2948,2022102.0
2019-10-10 11:00:00,40.8,40.85,40.76,40.8,3716313.0,35.2948,35.338,35.2602,35.2948,3716313.0
2019-10-10 11:30:00,40.8,40.84,40.77,40.82,1632950.0,35.2948,35.3294,35.2688,35.3121,1632950.0
2019-10-10 12:00:00,40.81,40.83,40.71,40.72,876042.0,35.3034,35.3207,35.2169,35.2256,876042.0
2019-10-10 12:30:00,40.72,40.72,40.66,40.72,1234482.0,35.2256,35.2256,35.1737,35.2256,1234482.0
2019-10-10 13:00:00,40.72,40.76,40.7,40.75,1031129.0,35.2256,35.2602,35.2083,35.2515,1031129.0
2019-10-10 13:30:00,40.75,40.82,40.7,40.8,978412.0,35.2515,35.3121,35.2083,35.2948,978412.0
2019-10-10 14:00:00,40.8,40.8,40.51,40.7,4461225.0,35.2948,35.2948,35.0439,35.2083,4461225.0
2019-10-10 14:30:00,40.69,40.73,40.66,40.73,1085266.0,35.1996,35.2342,35.1737,35.2342,1085266.0
2019-10-10 15:00:00,40.73,40.79,40.72,40.79,1299290.0,35.2342,35.2861,35.2256,35.2861,1299290.0
2019-10-10 15:30:00,40.79,40.82,40.71,40.74,2934182.0,35.2861,35.3121,35.2169,35.2429,2934182.0
2019-10-11 09:30:00,41.5,41.6,41.46,41.54,5960219.0,35.9003,35.9868,35.8657,35.9349,5960219.0
2019-10-11 10:00:00,41.54,41.59,41.52,41.58,2455215.0,35.9349,35.9782,35.9176,35.9695,2455215.0
2019-10-11 10:30:00,41.58,41.59,41.48,41.5,2649669.0,35.9695,35.9782,35.883,35.9003,2649669.0
2019-10-11 11:00:00,41.5,41.66,41.49,41.65,3047799.0,35.9003,36.0388,35.8917,36.0301,3047799.0
2019-10-11 11:30:00,41.66,41.69,41.43,41.44,2957395.0,36.0388,36.0647,35.8398,35.8484,2957395.0
2019-10-11 12:00:00,41.44,41.49,41.39,41.46,2033604.0,35.8484,35.8917,35.8052,35.8657,2033604.0
2019-10-11 12:30:00,41.46,41.49,41.22,41.49,2753446.0,35.8657,35.8917,35.6581,35.8917,2753446.0
2019-10-11 13:00:00,41.49,41.64,41.45,41.5,3243156.0,35.8917,36.0215,35.8571,35.9003,3243156.0
2019-10-11 13:30:00,41.5,41.56,41.46,41.52,2924987.0,35.9003,35.9522,35.8657,35.9176,2924987.0
2019-10-11 14:00:00,41.52,41.53,41.42,41.48,1647440.0,35.9176,35.9263,35.8311,35.883,1647440.0
2019-10-11 14:30:00,41.48,41.59,41.47,41.59,1719446.0,35.883,35.9782,35.8744,35.9782,1719446.0
2019-10-11 15:00:00,41.59,41.62,41.57,41.59,1472067.0,35.9782,36.0041,35.9609,35.9782,1472067.0
2019-10-11 15:30:00,41.59,41.68,41.34,41.34,10112694.0,35.9782,36.0561,35.7619,35.7619,10112694.0
2019-10-14 09:30:00,41.34,41.37,41.28,41.36,1619181.0,35.7619,35.7879,35.71,35.7792,1619181.0
2019-10-14 10:00:00,41.36,41.38,41.29,41.31,1466551.0,35.7792,35.7965,35.7187,35.736,1466551.0
2019-10-14 10:30:00,41.32,41.36,41.31,41.34,769519.0,35.7446,35.7792,35.736,35.7619,769519.0
2019-10-14 11:00:00,41.34,41.35,41.27,41.28,531248.0,35.7619,35.7706,35.7014,35.71,531248.0
2019-10-14 11:30:00,41.28,41.31,41.27,41.28,407798.0,35.71,35.736,35.7014,35.71,407798.0
2019-10-14 12:00:00,41.27,41.28,41.23,41.25,552944.0,35.7014,35.71,35.6668,35.6841,552944.0
2019-10-14 12:30:00,41.26,41.26,41.23,41.25,547485.0,35.6927,35.6927,35.6668,35.6841,547485.0
2019-10-14 13:00:00,41.25,41.27,41.24,41.26,254579.0,35.6841,35.7014,35.6754,35.6927,254579.0
2019-10-14 13:30:00,41.26,41.29,41.24,41.27,544872.0,35.6927,35.7187,35.6754,35.7014,544872.0
2019-10-14 14:00:00,41.27,41.28,41.25,41.25,202286.0,35.7014,35.71,35.6841,35.6841,202286.0
2019-10-14 14:30:00,41.25,41.26,41.21,41.22,605092.0,35.6841,35.6927,35.6495,35.6581,605092.0
2019-10-14 15:00:00,41.22,41.22,41.2,41.2,376799.0,35.6581,35.6581,35.6408,35.6408,376799.0
2019-10-14 15:30:00,41.21,41.21,41.15,41.15,3043841.0,35.6495,35.6495,35.5976,35.5976,3043841.0
2019-10-15 09:30:00,41.35,41.39,41.33,41.36,2077046.0,35.7706,35.8052,35.7533,35.7792,2077046.0
2019-10-15 10:00:00,41.37,41.5,41.36,41.48,1331859.0,35.7879,35.9003,35.7792,35.883,1331859.0
2019-10-15 10:30:00,41.48,41.68,41.48,41.65,2340747.0,35.883,36.0561,35.883,36.0301,2340747.0
2019-10-15 11:00:00,41.65,41.7,41.55,41.58,2424734.0,36.0301,36.0734,35.9436,35.9695,2424734.0
2019-10-15 11:30:00,41.58,41.61,41.52,41.56,1409358.0,35.9695,35.9955,35.9176,35.9522,1409358.0
2019-10-15 12:00:00,41.57,41.58,41.51,41.52,770461.0,35.9609,35.9695,35.909,35.9176,770461.0
2019-10-15 12:30:00,41.52,41.56,41.51,41.55,818275.0,35.9176,35.9522,35.909,35.9436,818275.0
2019-10-15 13:00:00,41.55,41.56,41.52,41.53,336861.0,35.9436,35.9522,35.9176,35.9263,336861.0
2019-10-15 13:30:00,41.53,41.56,41.52,41.54,478255.0,35.9263,35.9522,35.9176,35.9349,478255.0
2019-10-15 14:00:00,41.54,41.57,41.53,41.56,392077.0,35.9349,35.9609,35.9263,35.9522,392077.0
2019-10-15 14:30:00,41.55,41.57,41.54,41.57,877514.0,35.9436,35.9609,35.9349,35.9609,877514.0
2019-10-15 15:00:00,41.56,41.57,41.53,41.57,1224588.0,35.9522,35.9609,35.9263,35.9609,1224588.0
2019-10-15 15:30:00,41.57,41.57,41.5,41.53,4589284.0,35.9609,35.9609,35.9003,35.9263,4589284.0
2019-10-16 09:30:00,41.46,41.52,41.44,41.46,1073476.0,35.8657,35.9176,35.8484,35.8657,1073476.0
2019-10-16 10:00:00,41.46,41.52,41.39,41.52,894558.0,35.8657,35.9176,35.8052,35.9176,894558.0
2019-10-16 10:30:00,41.52,41.59,41.5,41.59,990301.0,35.9176,35.9782,35.9003,35.9782,990301.0
2019-10-16 11:00:00,41.59,41.61,41.54,41.57,570063.0,35.9782,35.9955,35.9349,35.9609,570063.0
2019-10-16 11:30:00,41.57,41.6,41.54,41.57,504585.0,35.9609,35.9868,35.9349,35.9609,504585.0
2019-10-16 12:00:00,41.58,41.6,41.57,41.59,437959.0,35.9695,35.9868,35.9609,35.9782,437959.0
2019-10-16 12:30:00,41.59,41.59,41.55,41.56,928994.0,35.9782,35.9782,35.9436,35.9522,928994.0
2019-10-16 13:00:00,41.55,41.57,41.48,41.48,1188258.0,35.9436,35.9609,35.883,35.883,1188258.0
2019-10-16 13:30:00,41.49,41.53,41.46,41.5,872417.0,35.8917,35.9263,35.8657,35.9003,872417.0
2019-10-16 14:00:00,41.5,41.53,41.49,41.51,298781.0,35.9003,35.9263,35.8917,35.909,298781.0
2019-10-16 14:30:00,41.52,41.55,41.51,41.53,1504911.0,35.9176,35.9436,35.909,35.9263,1504911.0
2019-10-16 15:00:00,41.54,41.55,41.51,41.55,757762.0,35.9349,35.9436,35.909,35.9436,757762.0
2019-10-16 15:30:00,41.54,41.57,41.51,41.52,2650130.0,35.9349,35.9609,35.909,35.9176,2650130.0
2019-10-17 09:30:00,41.77,41.8,41.69,41.75,2176522.0,36.1339,36.1599,36.0647,36.1166,2176522.0
2019-10-17 10:00:00,41.75,41.77,41.69,41.73,1766017.0,36.1166,36.1339,36.0647,36.0993,1766017.0
2019-10-17 10:30:00,41.73,41.74,41.65,41.7,1144018.0,36.0993,36.108,36.0301,36.0734,1144018.0
2019-10-17 11:00:00,41.7,41.74,41.63,41.72,1377107.0,36.0734,36.108,36.0128,36.0907,1377107.0
2019-10-17 11:30:00,41.72,41.72,41.65,41.68,1051515.0,36.0907,36.0907,36.0301,36.0561,1051515.0
2019-10-17 12:00:00,41.68,41.68,41.64,41.67,391204.0,36.0561,36.0561,36.0215,36.0474,391204.0
2019-10-17 12:30:00,41.67,41.72,41.66,41.72,327566.0,36.0474,36.0907,36.0388,36.0907,327566.0
2019-10-17 13:00:00,41.72,41.72,41.68,41.7,347476.0,36.0907,36.0907,36.0561,36.0734,347476.0
2019-10-17 13:30:00,41.7,41.75,41.7,41.71,542768.0,36.0734,36.1166,36.0734,36.082,542768.0
2019-10-17 14:00:00,41.71,41.71,41.67,41.7,265634.0,36.082,36.082,36.0474,36.0734,265634.0
2019-10-17 14:30:00,41.7,41.72,41.68,41.71,506166.0,36.0734,36.0907,36.0561,36.082,506166.0
2019-10-17 15:00:00,41.71,41.73,41.69,41.7,571495.0,36.082,36.0993,36.0647,36.0734,571495.0
2019-10-17 15:30:00,41.71,41.72,41.63,41.69,2371532.0,36.082,36.0907,36.0128,36.0647,2371532.0
2019-10-18 09:30:00,41.46,41.59,41.46,41.55,1205462.0,35.8657,35.9782,35.8657,35.9436,1205462.0
2019-10-18 10:00:00,41.55,41.55,41.46,41.52,1290003.0,35.9436,35.9436,35.8657,35.9176,1290003.0
2019-10-18 10:30:00,41.52,41.53,41.45,41.51,956411.0,35.9176,35.9263,35.8571,35.909,956411.0
2019-10-18 11:00:00,41.51,41.53,41.47,41.52,1196310.0,35.909,35.9263,35.8744,35.9176,1196310.0
2019-10-18 11:30:00,41.52,41.53,41.4,41.41,1445455.0,35.9176,35.9263,35.8138,35.8225,1445455.0
2019-10-18 12:00:00,41.41,41.44,41.26,41.27,3704517.0,35.8225,35.8484,35.6927,35.7014,3704517.0
2019-10-18 12:30:00,41.27,41.42,41.25,41.38,2963141.0,35.7014,35.8311,35.6841,35.7965,2963141.0
2019-10-18 13:00:00,41.38,41.42,41.37,41.4,409684.0,35.7965,35.8311,35.7879,35.8138,409684.0
2019-10-18 13:30:00,41.39,41.43,41.38,41.43,486860.0,35.8052,35.8398,35.7965,35.8398,486860.0
2019-10-18 14:00:00,41.43,41.43,41.38,41.4,625168.0,35.8398,35.8398,35.7965,35.8138,625168.0
2019-10-18 14:30:00,41.39,41.4,41.34,41.34,1273522.0,35.8052,35.8138,35.7619,35.7619,1273522.0
2019-10-18 15:00:00,41.35,41.36,41.32,41.33,1345712.0,35.7706,35.7792,35.7446,35.7533,1345712.0
2019-10-18 15:30:00,41.33,41.34,41.25,41.25,4494754.0,35.7533,35.7619,35.6841,35.6841,4494754.0
2019-10-21 09:30:00,41.65,41.71,41.59,41.68,2128786.0,36.0301,36.082,35.9782,36.0561,2128786.0
2019-10-21 10:00:00,41.69,41.7,41.6,41.63,1336976.0,36.0647,36.0734,35.9868,36.0128,1336976.0
2019-10-21 10:30:00,41.63,41.64,41.58,41.6,621485.0,36.0128,36.0215,35.9695,35.9868,621485.0
2019-10-21 11:00:00,41.61,41.63,41.54,41.55,853143.0,35.9955,36.0128,35.9349,35.9436,853143.0
2019-10-21 11:30:00,41.55,41.58,41.52,41.58,1166364.0,35.9436,35.9695,35.9176,35.9695,1166364.0
2019-10-21 12:00:00,41.58,41.62,41.56,41.62,1088396.0,35.9695,36.0041,35.9522,36.0041,1088396.0
2019-10-21 12:30:00,41.62,41.65,41.6,41.62,1091449.0,36.0041,36.0301,35.9868,36.0041,1091449.0
2019-10-21 13:00:00,41.62,41.62,41.59,41.6,393943.0,36.0041,36.0041,35.9782,35.9868,393943.0
2019-10-21 13:30:00,41.6,41.62,41.59,41.62,395633.0,35.9868,36.0041,35.9782,36.0041,395633.0
2019-10-21 14:00:00,41.62,41.66,41.61,41.63,583462.0,36.0041,36.0388,35.9955,36.0128,583462.0
2019-10-21 14:30:00,41.63,41.64,41.61,41.61,579557.0,36.0128,36.0215,35.9955,35.9955,579557.0
2019-10-21 15:00:00,41.62,41.64,41.61,41.64,412094.0,36.0041,36.0215,35.9955,36.0215,412094.0
2019-10-21 15:30:00,41.64,41.72,41.63,41.72,4971043.0,36.0215,36.0907,36.0128,36.0907,4971043.0
2019-10-22 09:30:00,41.42,41.48,41.41,41.42,1596865.0,35.8311,35.883,35.8225,35.8311,1596865.0
2019-10-22 10:00:00,41.43,41.45,41.39,41.41,1115300.0,35.8398,35.8571,35.8052,35.8225,1115300.0
2019-10-22 10:30:00,41.41,41.45,41.41,41.44,778741.0,35.8225,35.8571,35.8225,35.8484,778741.0
2019-10-22 11:00:00,41.43,41.46,41.42,41.43,1175525.0,35.8398,35.8657,35.8311,35.8398,1175525.0
2019-10-22 11:30:00,41.43,41.47,41.41,41.43,1184831.0,35.8398,35.8744,35.8225,35.8398,1184831.0
2019-10-22 12:00:00,41.43,41.46,41.42,41.46,524097.0,35.8398,35.8657,35.8311,35.8657,524097.0
2019-10-22 12:30:00,41.46,41.48,41.45,41.47,674349.0,35.8657,35.883,35.8571,35.8744,674349.0
2019-10-22 13:00:00,41.47,41.48,41.44,41.47,567002.0,35.8744,35.883,35.8484,35.8744,567002.0
2019-10-22 13:30:00,41.47,41.49,41.44,41.46,725491.0,35.8744,35.8917,35.8484,35.8657,725491.0
2019-10-22 14:00:00,41.45,41.5,41.42,41.46,1754010.0,35.8571,35.9003,35.8311,35.8657,1754010.0
2019-10-22 14:30:00,41.46,41.47,41.36,41.39,1040595.0,35.8657,35.8744,35.7792,35.8052,1040595.0
2019-10-22 15:00:00,41.39,41.42,41.37,41.41,1002953.0,35.8052,35.8311,35.7879,35.8225,1002953.0
2019-10-22 15:30:00,41.41,41.43,41.36,41.39,2441024.0,35.8225,35.8398,35.7792,35.8052,2441024.0
2019-10-23 09:30:00,41.13,41.19,41.07,41.18,1133653.0,35.5803,35.6322,35.5284,35.6235,1133653.0
2019-10-23 10:00:00,41.18,41.19,41.1,41.1,840376.0,35.6235,35.6322,35.5543,35.5543,840376.0
2019-10-23 10:30:00,41.11,41.16,41.06,41.14,896163.0,35.563,35.6062,35.5197,35.5889,896163.0
2019-10-23 11:00:00,41.14,41.23,41.13,41.21,2974808.0,35.5889,35.6668,35.5803,35.6495,2974808.0
2019-10-23 11:30:00,41.21,41.21,41.16,41.17,952653.0,35.6495,35.6495,35.6062,35.6149,952653.0
2019-10-23 12:00:00,41.17,41.18,41.15,41.16,204434.0,35.6149,35.6235,35.5976,35.6062,204434.0
2019-10-23 12:30:00,41.16,41.2,41.16,41.19,227065.0,35.6062,35.6408,35.6062,35.6322,227065.0
2019-10-23 13:00:00,41.19,41.2,41.16,41.18,244819.0,35.6322,35.6408,35.6062,35.6235,244819.0
2019-10-23 13:30:00,41.19,41.24,41.17,41.22,918936.0,35.6322,35.6754,35.6149,35.6581,918936.0
2019-10-23 14:00:00,41.21,41.21,41.17,41.18,341492.0,35.6495,35.6495,35.6149,35.6235,341492.0
2019-10-23 14:30:00,41.17,41.22,41.17,41.22,477501.0,35.6149,35.6581,35.6149,35.6581,477501.0
2019-10-23 15:00:00,41.22,41.28,41.21,41.27,1024467.0,35.6581,35.71,35.6495,35.7014,1024467.0
2019-10-23 15:30:00,41.27,41.3,41.25,41.27,2349616.0,35.7014,35.7273,35.6841,35.7014,2349616.0
2019-10-24 09:30:00,41.36,41.37,41.26,41.28,816532.0,35.7792,35.7879,35.6927,35.71,816532.0
2019-10-24 10:00:00,41.29,41.32,41.24,41.31,1025094.0,35.7187,35.7446,35.6754,35.736,1025094.0
2019-10-24 10:30:00,41.31,41.34,41.28,41.32,355137.0,35.736,35.7619,35.71,35.7446,355137.0
2019-10-24 11:00:00,41.32,41.36,41.3,41.36,1088604.0,35.7446,35.7792,35.7273,35.7792,1088604.0
2019-10-24 11:30:00,41.36,41.37,41.25,41.32,2619042.0,35.7792,35.7879,35.6841,35.7446,2619042.0
2019-10-24 12:00:00,41.32,41.33,41.18,41.25,1663043.0,35.7446,35.7533,35.6235,35.6841,1663043.0
2019-10-24 12:30:00,41.25,41.3,41.24,41.29,809263.0,35.6841,35.7273,35.6754,35.7187,809263.0
2019-10-24 13:00:00,41.28,41.3,41.26,41.28,337200.0,35.71,35.7273,35.6927,35.71,337200.0
2019-10-24 13:30:00,41.29,41.29,41.26,41.27,310947.0,35.7187,35.7187,35.6927,35.7014,310947.0
2019-10-24 14:00:00,41.27,41.29,41.25,41.26,476275.0,35.7014,35.7187,35.6841,35.6927,476275.0
2019-10-24 14:30:00,41.27,41.29,41.24,41.25,641676.0,35.7014,35.7187,35.6754,35.6841,641676.0
2019-10-24 15:00:00,41.25,41.3,41.24,41.28,464487.0,35.6841,35.7273,35.6754,35.71,464487.0
2019-10-24 15:30:00,41.28,41.3,41.22,41.22,1700349.0,35.71,35.7273,35.6581,35.6581,1700349.0
2019-10-25 09:30:00,41.2,41.27,41.18,41.26,704361.0,35.6408,35.7014,35.6235,35.6927,704361.0
2019-10-25 10:00:00,41.26,41.3,41.24,41.27,781939.0,35.6927,35.7273,35.6754,35.7014,781939.0
2019-10-25 10:30:00,41.27,41.34,41.25,41.34,909182.0,35.7014,35.7619,35.6841,35.7619,909182.0
2019-10-25 11:00:00,41.34,41.41,41.28,41.4,2605965.0,35.7619,35.8225,35.71,35.8138,2605965.0
2019-10-25 11:30:00,41.4,41.45,41.38,41.41,814713.0,35.8138,35.8571,35.7965,35.8225,814713.0
2019-10-25 12:00:00,41.42,41.43,41.38,41.43,464834.0,35.8311,35.8398,35.7965,35.8398,464834.0
2019-10-25 12:30:00,41.43,41.44,41.39,41.39,411667.0,35.8398,35.8484,35.8052,35.8052,411667.0
2019-10-25 13:00:00,41.4,41.48,41.39,41.47,1067820.0,35.8138,35.883,35.8052,35.8744,1067820.0
2019-10-25 13:30:00,41.47,41.5,41.46,41.48,696371.0,35.8744,35.9003,35.8657,35.883,696371.0
2019-10-25 14:00:00,41.49,41.49,41.39,41.45,1677092.0,35.8917,35.8917,35.8052,35.8571,1677092.0
2019-10-25 14:30:00,41.45,41.45,41.41,41.44,564879.0,35.8571,35.8571,35.8225,35.8484,564879.0
2019-10-25 15:00:00,41.44,41.5,41.43,41.49,1040145.0,35.8484,35.9003,35.8398,35.8917,1040145.0
2019-10-25 15:30:00,41.49,41.55,41.47,41.5,3188471.0,35.8917,35.9436,35.8744,35.9003,3188471.0
2019-10-28 09:30:00,41.87,41.94,41.87,41.91,3289886.0,36.2204,36.281,36.2204,36.255,3289886.0
2019-10-28 10:00:00,41.91,41.94,41.89,41.92,1768552.0,36.255,36.281,36.2377,36.2637,1768552.0
2019-10-28 10:30:00,41.92,41.96,41.87,41.87,2846049.0,36.2637,36.2983,36.2204,36.2204,2846049.0
2019-10-28 11:00:00,41.87,41.89,41.86,41.88,1149261.0,36.2204,36.2377,36.2118,36.2291,1149261.0
2019-10-28 11:30:00,41.88,41.91,41.87,41.91,865834.0,36.2291,36.255,36.2204,36.255,865834.0
2019-10-28 12:00:00,41.91,41.92,41.88,41.91,897994.0,36.255,36.2637,36.2291,36.255,897994.0
2019-10-28 12:30:00,41.91,41.93,41.9,41.91,879870.0,36.255,36.2723,36.2464,36.255,879870.0
2019-10-28 13:00:00,41.91,41.97,41.9,41.97,480028.0,36.255,36.3069,36.2464,36.3069,480028.0
2019-10-28 13:30:00,41.97,41.97,41.92,41.95,1081117.0,36.3069,36.3069,36.2637,36.2896,1081117.0
2019-10-28 14:00:00,41.94,41.95,41.92,41.95,472224.0,36.281,36.2896,36.2637,36.2896,472224.0
2019-10-28 14:30:00,41.95,41.98,41.94,41.96,819707.0,36.2896,36.3156,36.281,36.2983,819707.0
2019-10-28 15:00:00,41.97,41.97,41.94,41.95,1043365.0,36.3069,36.3069,36.281,36.2896,1043365.0
2019-10-28 15:30:00,41.95,41.95,41.88,41.9,3646871.0,36.2896,36.2896,36.2291,36.2464,3646871.0
2019-10-29 09:30:00,41.38,41.47,41.37,41.47,3154642.0,35.7965,35.8744,35.7879,35.8744,3154642.0
2019-10-29 10:00:00,41.47,41.5,41.43,41.48,910417.0,35.8744,35.9003,35.8398,35.883,910417.0
2019-10-29 10:30:00,41.49,41.56,41.47,41.52,1022804.0,35.8917,35.9522,35.8744,35.9176,1022804.0
2019-10-29 11:00:00,41.52,41.54,41.49,41.52,871036.0,35.9176,35.9349,35.8917,35.9176,871036.0
2019-10-29 11:30:00,41.52,41.56,41.45,41.48,885911.0,35.9176,35.9522,35.8571,35.883,885911.0
2019-10-29 12:00:00,41.48,41.55,41.43,41.53,1430156.0,35.883,35.9436,35.8398,35.9263,1430156.0
2019-10-29 12:30:00,41.54,41.56,41.5,41.51,913841.0,35.9349,35.9522,35.9003,35.909,913841.0
2019-10-29 13:00:00,41.51,41.53,41.49,41.5,200080.0,35.909,35.9263,35.8917,35.9003,200080.0
2019-10-29 13:30:00,41.5,41.51,41.49,41.51,169146.0,35.9003,35.909,35.8917,35.909,169146.0
2019-10-29 14:00:00,41.5,41.53,41.48,41.48,1133031.0,35.9003,35.9263,35.883,35.883,1133031.0
2019-10-29 14:30:00,41.48,41.5,41.46,41.46,648882.0,35.883,35.9003,35.8657,35.8657,648882.0
2019-10-29 15:00:00,41.46,41.52,41.46,41.48,946105.0,35.8657,35.9176,35.8657,35.883,946105.0
2019-10-29 15:30:00,41.49,41.52,41.47,41.48,2475381.0,35.8917,35.9176,35.8744,35.883,2475381.0
2019-10-30 09:30:00,41.18,41.18,41.07,41.15,1921968.0,35.6235,35.6235,35.5284,35.5976,1921968.0
2019-10-30 10:00:00,41.16,41.18,41.05,41.15,2469120.0,35.6062,35.6235,35.5111,35.5976,2469120.0
2019-10-30 10:30:00,41.14,41.17,41.12,41.17,582999.0,35.5889,35.6149,35.5716,35.6149,582999.0
2019-10-30 11:00:00,41.16,41.17,41.11,41.14,614179.0,35.6062,35.6149,35.563,35.5889,614179.0
2019-10-30 11:30:00,41.14,41.17,41.12,41.16,349134.0,35.5889,35.6149,35.5716,35.6062,349134.0
2019-10-30 12:00:00,41.16,41.23,41.16,41.22,471151.0,35.6062,35.6668,35.6062,35.6581,471151.0
2019-10-30 12:30:00,41.22,41.24,41.19,41.2,516966.0,35.6581,35.6754,35.6322,35.6408,516966.0
2019-10-30 13:00:00,41.2,41.21,41.14,41.15,571824.0,35.6408,35.6495,35.5889,35.5976,571824.0
2019-10-30 13:30:00,41.14,41.16,41.1,41.12,847442.0,35.5889,35.6062,35.5543,35.5716,847442.0
2019-10-30 14:00:00,41.11,41.17,41.02,41.15,2307595.0,35.563,35.6149,35.4851,35.5976,2307595.0
2019-10-30 14:30:00,41.16,41.23,41.0,41.22,2959179.0,35.6062,35.6668,35.4678,35.6581,2959179.0
2019-10-30 15:00:00,41.23,41.35,41.22,41.32,2415202.0,35.6668,35.7706,35.6581,35.7446,2415202.0
2019-10-30 15:30:00,41.32,41.4,41.31,41.34,3541419.0,35.7446,35.8138,35.736,35.7619,3541419.0
2019-10-31 09:30:00,41.3,41.31,41.17,41.19,2344560.0,35.7273,35.736,35.6149,35.6322,2344560.0
2019-10-31 10:00:00,41.18,41.19,41.09,41.11,1821376.0,35.6235,35.6322,35.5457,35.563,1821376.0
2019-10-31 10:30:00,41.11,41.17,41.06,41.16,1887572.0,35.563,35.6149,35.5197,35.6062,1887572.0
2019-10-31 11:00:00,41.16,41.19,41.11,41.14,864112.0,35.6062,35.6322,35.563,35.5889,864112.0
2019-10-31 11:30:00,41.14,41.16,41.06,41.08,862981.0,35.5889,35.6062,35.5197,35.537,862981.0
2019-10-31 12:00:00,41.08,41.09,41.03,41.07,1149944.0,35.537,35.5457,35.4938,35.5284,1149944.0
2019-10-31 12:30:00,41.06,41.07,41.02,41.04,604599.0,35.5197,35.5284,35.4851,35.5024,604599.0
2019-10-31 13:00:00,41.04,41.07,41.03,41.05,716297.0,35.5024,35.5284,35.4938,35.5111,716297.0
2019-10-31 13:30:00,41.05,41.06,41.02,41.03,248218.0,35.5111,35.5197,35.4851,35.4938,248218.0
2019-10-31 14:00:00,41.02,41.05,41.01,41.03,626189.0,35.4851,35.5111,35.4765,35.4938,626189.0
2019-10-31 14:30:00,41.03,41.03,40.96,40.98,1115055.0,35.4938,35.4938,35.4332,35.4505,1115055.0
2019-10-31 15:00:00,40.98,41.01,40.96,40.98,994926.0,35.4505,35.4765,35.4332,35.4505,994926.0
2019-10-31 15:30:00,40.98,41.18,40.97,41.15,7320898.0,35.4505,35.6235,35.4419,35.5976,7320898.0
2019-11-01 09:30:00,41.83,41.89,41.8,41.83,3614239.0,36.1858,36.2377,36.1599,36.1858,3614239.0
2019-11-01 10:00:00,41.83,41.98,41.8,41.94,3266805.0,36.1858,36.3156,36.1599,36.281,3266805.0
2019-11-01 10:30:00,41.94,41.95,41.88,41.91,2205742.0,36.281,36.2896,36.2291,36.255,2205742.0
2019-11-01 11:00:00,41.91,41.95,41.86,41.88,1782586.0,36.255,36.2896,36.2118,36.2291,1782586.0
2019-11-01 11:30:00,41.88,41.95,41.86,41.9,694339.0,36.2291,36.2896,36.2118,36.2464,694339.0
2019-11-01 12:00:00,41.9,41.9,41.81,41.89,1354365.0,36.2464,36.2464,36.1685,36.2377,1354365.0
2019-11-01 12:30:00,41.88,41.93,41.88,41.91,1219484.0,36.2291,36.2723,36.2291,36.255,1219484.0
2019-11-01 13:00:00,41.9,42.0,41.89,41.97,1383622.0,36.2464,36.3329,36.2377,36.3069,1383622.0
2019-11-01 13:30:00,41.97,42.04,41.96,42.0,995995.0,36.3069,36.3675,36.2983,36.3329,995995.0
2019-11-01 14:00:00,42.0,42.05,41.99,42.04,1683916.0,36.3329,36.3761,36.3242,36.3675,1683916.0
2019-11-01 14:30:00,42.04,42.04,41.94,41.97,2338553.0,36.3675,36.3675,36.281,36.3069,2338553.0
2019-11-01 15:00:00,41.97,41.99,41.95,41.98,1133464.0,36.3069,36.3242,36.2896,36.3156,1133464.0
2019-11-01 15:30:00,41.99,42.01,41.94,42.01,4129065.0,36.3242,36.3415,36.281,36.3415,4129065.0
2019-11-04 09:30:00,42.65,42.71,42.62,42.63,4854794.0,36.8952,36.9471,36.8692,36.8779,4854794.0
2019-11-04 10:00:00,42.63,42.64,42.55,42.62,2975360.0,36.8779,36.8865,36.8087,36.8692,2975360.0
2019-11-04 10:30:00,42.62,42.65,42.59,42.61,1822170.0,36.8692,36.8952,36.8433,36.8606,1822170.0
2019-11-04 11:00:00,42.61,42.65,42.55,42.55,1754993.0,36.8606,36.8952,36.8087,36.8087,1754993.0
2019-11-04 11:30:00,42.55,42.57,42.47,42.47,3584217.0,36.8087,36.826,36.7395,36.7395,3584217.0
2019-11-04 12:00:00,42.48,42.53,42.44,42.52,1931900.0,36.7481,36.7914,36.7135,36.7827,1931900.0
2019-11-04 12:30:00,42.52,42.55,42.51,42.54,642464.0,36.7827,36.8087,36.7741,36.8,642464.0
2019-11-04 13:00:00,42.54,42.56,42.52,42.54,563775.0,36.8,36.8173,36.7827,36.8,563775.0
2019-11-04 13:30:00,42.54,42.54,42.47,42.48,809437.0,36.8,36.8,36.7395,36.7481,809437.0
2019-11-04 14:00:00,42.49,42.49,42.45,42.48,811857.0,36.7568,36.7568,36.7222,36.7481,811857.0
2019-11-04 14:30:00,42.48,42.5,42.47,42.5,1050372.0,36.7481,36.7654,36.7395,36.7654,1050372.0
2019-11-04 15:00:00,42.5,42.5,42.47,42.47,983964.0,36.7654,36.7654,36.7395,36.7395,983964.0
2019-11-04 15:30:00,42.48,42.54,42.47,42.52,3345080.0,36.7481,36.8,36.7395,36.7827,3345080.0
2019-11-05 09:30:00,42.77,42.78,42.71,42.77,1866160.0,36.999,37.0076,36.9471,36.999,1866160.0
2019-11-05 10:00:00,42.77,42.79,42.64,42.66,1827137.0,36.999,37.0163,36.8865,36.9038,1827137.0
2019-11-05 10:30:00,42.66,42.75,42.64,42.74,1307170.0,36.9038,36.9817,36.8865,36.973,1307170.0
2019-11-05 11:00:00,42.74,42.79,42.72,42.78,1284310.0,36.973,37.0163,36.9557,37.0076,1284310.0
2019-11-05 11:30:00,42.78,42.8,42.73,42.79,896832.0,37.0076,37.0249,36.9644,37.0163,896832.0
2019-11-05 12:00:00,42.79,42.83,42.77,42.8,1860945.0,37.0163,37.0509,36.999,37.0249,1860945.0
2019-11-05 12:30:00,42.8,42.81,42.78,42.79,1561774.0,37.0249,37.0336,37.0076,37.0163,1561774.0
2019-11-05 13:00:00,42.8,42.82,42.79,42.8,324514.0,37.0249,37.0422,37.0163,37.0249,324514.0
2019-11-05 13:30:00,42.8,42.81,42.77,42.8,1171236.0,37.0249,37.0336,36.999,37.0249,1171236.0
2019-11-05 14:00:00,42.8,42.81,42.79,42.8,465010.0,37.0249,37.0336,37.0163,37.0249,465010.0
2019-11-05 14:30:00,42.8,42.81,42.79,42.8,346584.0,37.0249,37.0336,37.0163,37.0249,346584.0
2019-11-05 15:00:00,42.8,42.8,42.76,42.78,668947.0,37.0249,37.0249,36.9903,37.0076,668947.0
2019-11-05 15:30:00,42.78,42.81,42.74,42.78,3326981.0,37.0076,37.0336,36.973,37.0076,3326981.0
2019-11-06 09:30:00,42.9,42.9,42.8,42.86,1329555.0,37.1114,37.1114,37.0249,37.0768,1329555.0
2019-11-06 10:00:00,42.86,42.91,42.85,42.89,915349.0,37.0768,37.1201,37.0682,37.1028,915349.0
2019-11-06 10:30:00,42.88,42.91,42.86,42.9,907282.0,37.0941,37.1201,37.0768,37.1114,907282.0
2019-11-06 11:00:00,42.9,42.93,42.88,42.9,646154.0,37.1114,37.1374,37.0941,37.1114,646154.0
2019-11-06 11:30:00,42.9,42.95,42.69,42.78,4789840.0,37.1114,37.1547,36.9298,37.0076,4789840.0
2019-11-06 12:00:00,42.78,42.81,42.73,42.74,1146094.0,37.0076,37.0336,36.9644,36.973,1146094.0
2019-11-06 12:30:00,42.73,42.77,42.72,42.75,1007897.0,36.9644,36.999,36.9557,36.9817,1007897.0
2019-11-06 13:00:00,42.76,42.77,42.65,42.7,1416308.0,36.9903,36.999,36.8952,36.9384,1416308.0
2019-11-06 13:30:00,42.71,42.75,42.69,42.73,707250.0,36.9471,36.9817,36.9298,36.9644,707250.0
2019-11-06 14:00:00,42.73,42.75,42.69,42.7,478977.0,36.9644,36.9817,36.9298,36.9384,478977.0
2019-11-06 14:30:00,42.7,42.71,42.69,42.71,285641.0,36.9384,36.9471,36.9298,36.9471,285641.0
2019-11-06 15:00:00,42.7,42.71,42.68,42.7,741367.0,36.9384,36.9471,36.9211,36.9384,741367.0
2019-11-06 15:30:00,42.7,42.72,42.68,42.7,2251386.0,36.9384,36.9557,36.9211,36.9384,2251386.0
2019-11-07 09:30:00,43.07,43.2,43.06,43.15,3993242.0,37.2585,37.371,37.2498,37.3277,3993242.0
2019-11-07 10:00:00,43.15,43.19,43.1,43.17,835589.0,37.3277,37.3623,37.2845,37.345,835589.0
2019-11-07 10:30:00,43.16,43.19,43.13,43.16,1314300.0,37.3364,37.3623,37.3104,37.3364,1314300.0
2019-11-07 11:00:00,43.16,43.17,43.12,43.12,1063373.0,37.3364,37.345,37.3018,37.3018,1063373.0
2019-11-07 11:30:00,43.12,43.19,43.04,43.16,2375349.0,37.3018,37.3623,37.2325,37.3364,2375349.0
2019-11-07 12:00:00,43.17,43.2,43.11,43.2,2127451.0,37.345,37.371,37.2931,37.371,2127451.0
2019-11-07 12:30:00,43.2,43.24,43.17,43.23,1756840.0,37.371,37.4056,37.345,37.3969,1756840.0
2019-11-07 13:00:00,43.23,43.25,43.21,43.24,925756.0,37.3969,37.4142,37.3796,37.4056,925756.0
2019-11-07 13:30:00,43.24,43.26,43.21,43.23,1189896.0,37.4056,37.4229,37.3796,37.3969,1189896.0
2019-11-07 14:00:00,43.24,43.26,43.23,43.24,984209.0,37.4056,37.4229,37.3969,37.4056,984209.0
2019-11-07 14:30:00,43.24,43.27,43.06,43.11,4598030.0,37.4056,37.4315,37.2498,37.2931,4598030.0
2019-11-07 15:00:00,43.11,43.14,42.96,42.98,3578264.0,37.2931,37.3191,37.1633,37.1806,3578264.0
2019-11-07 15:30:00,42.98,43.07,42.97,43.06,3151869.0,37.1806,37.2585,37.172,37.2498,3151869.0
2019-11-08 09:30:00,42.77,42.88,42.72,42.73,2440825.0,36.999,37.0941,36.9557,36.9644,2440825.0
2019-11-08 10:00:00,42.73,42.77,42.65,42.76,3502538.0,36.9644,36.999,36.8952,36.9903,3502538.0
2019-11-08 10:30:00,42.76,42.8,42.74,42.77,1771697.0,36.9903,37.0249,36.973,36.999,1771697.0
2019-11-08 11:00:00,42.78,42.8,42.71,42.73,1320534.0,37.0076,37.0249,36.9471,36.9644,1320534.0
2019-11-08 11:30:00,42.73,42.79,42.73,42.76,1092111.0,36.9644,37.0163,36.9644,36.9903,1092111.0
2019-11-08 12:00:00,42.76,42.78,42.75,42.77,1100685.0,36.9903,37.0076,36.9817,36.999,1100685.0
2019-11-08 12:30:00,42.77,42.77,42.74,42.76,895787.0,36.999,36.999,36.973,36.9903,895787.0
2019-11-08 13:00:00,42.76,42.76,42.69,42.7,840538.0,36.9903,36.9903,36.9298,36.9384,840538.0
2019-11-08 13:30:00,42.7,42.7,42.62,42.63,1446246.0,36.9384,36.9384,36.8692,36.8779,1446246.0
2019-11-08 14:00:00,42.63,42.65,42.61,42.62,1198431.0,36.8779,36.8952,36.8606,36.8692,1198431.0
2019-11-08 14:30:00,42.62,42.62,42.59,42.59,782121.0,36.8692,36.8692,36.8433,36.8433,782121.0
2019-11-08 15:00:00,42.59,42.66,42.59,42.65,2060825.0,36.8433,36.9038,36.8433,36.8952,2060825.0
2019-11-08 15:30:00,42.64,42.77,42.63,42.75,4460592.0,36.8865,36.999,36.8779,36.9817,4460592.0
2019-11-11 09:30:00,41.78,42.0,41.77,41.99,5378737.0,36.1426,36.3329,36.1339,36.3242,5378737.0
2019-11-11 10:00:00,42.0,42.03,41.97,42.0,1147047.0,36.3329,36.3588,36.3069,36.3329,1147047.0
2019-11-11 10:30:00,42.01,42.03,42.0,42.02,678568.0,36.3415,36.3588,36.3329,36.3502,678568.0
2019-11-11 11:00:00,42.02,42.06,41.99,42.0,1456634.0,36.3502,36.3848,36.3242,36.3329,1456634.0
2019-11-11 11:30:00,42.0,42.05,42.0,42.04,703245.0,36.3329,36.3761,36.3329,36.3675,703245.0
2019-11-11 12:00:00,42.04,42.05,42.01,42.04,659580.0,36.3675,36.3761,36.3415,36.3675,659580.0
2019-11-11 12:30:00,42.03,42.05,42.02,42.05,893644.0,36.3588,36.3761,36.3502,36.3761,893644.0
2019-11-11 13:00:00,42.05,42.05,42.03,42.05,229234.0,36.3761,36.3761,36.3588,36.3761,229234.0
2019-11-11 13:30:00,42.05,42.09,42.04,42.07,964007.0,36.3761,36.4107,36.3675,36.3934,964007.0
2019-11-11 14:00:00,42.07,42.08,42.06,42.06,472971.0,36.3934,36.4021,36.3848,36.3848,472971.0
2019-11-11 14:30:00,42.06,42.08,42.06,42.07,346651.0,36.3848,36.4021,36.3848,36.3934,346651.0
2019-11-11 15:00:00,42.07,42.07,42.03,42.05,563289.0,36.3934,36.3934,36.3588,36.3761,563289.0
2019-11-11 15:30:00,42.05,42.07,41.98,42.04,4977541.0,36.3761,36.3934,36.3156,36.3675,4977541.0
2019-11-12 09:30:00,41.88,41.92,41.8,41.82,4383897.0,36.2291,36.2637,36.1599,36.1772,4383897.0
2019-11-12 10:00:00,41.83,41.91,41.8,41.9,1472111.0,36.1858,36.255,36.1599,36.2464,1472111.0
2019-11-12 10:30:00,41.89,41.92,41.87,41.91,755506.0,36.2377,36.2637,36.2204,36.255,755506.0
2019-11-12 11:00:00,41.91,41.95,41.89,41.89,946820.0,36.255,36.2896,36.2377,36.2377,946820.0
2019-11-12 11:30:00,41.9,41.91,41.83,41.84,1402515.0,36.2464,36.255,36.1858,36.1945,1402515.0
2019-11-12 12:00:00,41.84,41.87,41.82,41.84,726041.0,36.1945,36.2204,36.1772,36.1945,726041.0
2019-11-12 12:30:00,41.84,41.87,41.78,41.84,939275.0,36.1945,36.2204,36.1426,36.1945,939275.0
2019-11-12 13:00:00,41.84,41.86,41.76,41.77,1208200.0,36.1945,36.2118,36.1253,36.1339,1208200.0
2019-11-12 13:30:00,41.77,41.8,41.76,41.77,1976510.0,36.1339,36.1599,36.1253,36.1339,1976510.0
2019-11-12 14:00:00,41.76,41.76,41.66,41.71,1495728.0,36.1253,36.1253,36.0388,36.082,1495728.0
2019-11-12 14:30:00,41.7,41.73,41.62,41.65,1538707.0,36.0734,36.0993,36.0041,36.0301,1538707.0
2019-11-12 15:00:00,41.65,41.7,41.65,41.68,1493405.0,36.0301,36.0734,36.0301,36.0561,1493405.0
2019-11-12 15:30:00,41.68,41.76,41.66,41.71,4211980.0,36.0561,36.1253,36.0388,36.082,4211980.0
2019-11-13 09:30:00,41.05,41.19,41.02,41.15,3945736.0,35.5111,35.6322,35.4851,35.5976,3945736.0
2019-11-13 10:00:00,41.15,41.2,41.13,41.2,1474634.0,35.5976,35.6408,35.5803,35.6408,1474634.0
2019-11-13 10:30:00,41.2,41.24,41.15,41.22,1262211.0,35.6408,35.6754,35.5976,35.6581,1262211.0
2019-11-13 11:00:00,41.22,41.24,41.19,41.22,2073119.0,35.6581,35.6754,35.6322,35.6581,2073119.0
2019-11-13 11:30:00,41.22,41.27,41.21,41.24,942076.0,35.6581,35.7014,35.6495,35.6754,942076.0
2019-11-13 12:00:00,41.24,41.25,41.17,41.23,2155675.0,35.6754,35.6841,35.6149,35.6668,2155675.0
2019-11-13 12:30:00,41.23,41.28,41.22,41.24,1368864.0,35.6668,35.71,35.6581,35.6754,1368864.0
2019-11-13 13:00:00,41.24,41.26,41.22,41.23,328374.0,35.6754,35.6927,35.6581,35.6668,328374.0
2019-11-13 13:30:00,41.23,41.25,41.05,41.11,2892429.0,35.6668,35.6841,35.5111,35.563,2892429.0
2019-11-13 14:00:00,41.11,41.14,41.05,41.07,2431107.0,35.563,35.5889,35.5111,35.5284,2431107.0
2019-11-13 14:30:00,41.07,41.13,41.07,41.13,976931.0,35.5284,35.5803,35.5284,35.5803,976931.0
2019-11-13 15:00:00,41.13,41.16,41.11,41.13,1088891.0,35.5803,35.6062,35.563,35.5803,1088891.0
2019-11-13 15:30:00,41.13,41.18,41.12,41.14,3623728.0,35.5803,35.6235,35.5716,35.5889,3623728.0
2019-11-14 09:30:00,40.98,41.05,40.96,41.03,1615242.0,35.4505,35.5111,35.4332,35.4938,1615242.0
2019-11-14 10:00:00,41.02,41.08,41.02,41.04,1123844.0,35.4851,35.537,35.4851,35.5024,1123844.0
2019-11-14 10:30:00,41.03,41.04,40.95,40.95,1010280.0,35.4938,35.5024,35.4246,35.4246,1010280.0
2019-11-14 11:00:00,40.95,41.01,40.94,40.97,1259616.0,35.4246,35.4765,35.4159,35.4419,1259616.0
2019-11-14 11:30:00,40.97,40.98,40.86,40.89,2675978.0,35.4419,35.4505,35.3467,35.3726,2675978.0
2019-11-14 12:00:00,40.88,40.93,40.87,40.93,815769.0,35.364,35.4073,35.3553,35.4073,815769.0
2019-11-14 12:30:00,40.93,40.96,40.92,40.96,285469.0,35.4073,35.4332,35.3986,35.4332,285469.0
2019-11-14 13:00:00,40.96,40.97,40.9,40.92,641301.0,35.4332,35.4419,35.3813,35.3986,641301.0
2019-11-14 13:30:00,40.91,40.94,40.81,40.9,2335946.0,35.39,35.4159,35.3034,35.3813,2335946.0
2019-11-14 14:00:00,40.9,40.96,40.89,40.94,1072313.0,35.3813,35.4332,35.3726,35.4159,1072313.0
2019-11-14 14:30:00,40.93,40.95,40.9,40.92,4932368.0,35.4073,35.4246,35.3813,35.3986,4932368.0
2019-11-14 15:00:00,40.93,40.95,40.91,40.93,397597.0,35.4073,35.4246,35.39,35.4073,397597.0
2019-11-14 15:30:00,40.94,41.04,40.93,41.03,4165138.0,35.4159,35.5024,35.4073,35.4938,4165138.0
2019-11-15 09:30:00,41.06,41.08,41.0,41.02,2083953.0,35.5197,35.537,35.4678,35.4851,2083953.0
2019-11-15 10:00:00,41.02,41.1,41.01,41.07,1313671.0,35.4851,35.5543,35.4765,35.5284,1313671.0
2019-11-15 10:30:00,41.07,41.11,41.07,41.09,849454.0,35.5284,35.563,35.5284,35.5457,849454.0
2019-11-15 11:00:00,41.09,41.14,41.09,41.14,894515.0,35.5457,35.5889,35.5457,35.5889,894515.0
2019-11-15 11:30:00,41.14,41.18,41.12,41.13,2583557.0,35.5889,35.6235,35.5716,35.5803,2583557.0
2019-11-15 12:00:00,41.13,41.15,41.12,41.13,585703.0,35.5803,35.5976,35.5716,35.5803,585703.0
2019-11-15 12:30:00,41.13,41.17,41.12,41.14,424401.0,35.5803,35.6149,35.5716,35.5889,424401.0
2019-11-15 13:00:00,41.13,41.16,41.12,41.15,1575445.0,35.5803,35.6062,35.5716,35.5976,1575445.0
2019-11-15 13:30:00,41.14,41.15,41.13,41.15,804251.0,35.5889,35.5976,35.5803,35.5976,804251.0
2019-11-15 14:00:00,41.15,41.15,41.12,41.12,212622.0,35.5976,35.5976,35.5716,35.5716,212622.0
2019-11-15 14:30:00,41.12,41.13,41.11,41.12,481942.0,35.5716,35.5803,35.563,35.5716,481942.0
2019-11-15 15:00:00,41.11,41.12,41.1,41.1,671595.0,35.563,35.5716,35.5543,35.5543,671595.0
2019-11-15 15:30:00,41.1,41.15,41.05,41.11,4958139.0,35.5543,35.5976,35.5111,35.563,4958139.0
2019-11-18 09:30:00,41.35,41.38,41.25,41.29,1448812.0,35.7706,35.7965,35.6841,35.7187,1448812.0
2019-11-18 10:00:00,41.3,41.34,41.25,41.27,814803.0,35.7273,35.7619,35.6841,35.7014,814803.0
2019-11-18 10:30:00,41.27,41.31,41.25,41.31,364974.0,35.7014,35.736,35.6841,35.736,364974.0
2019-11-18 11:00:00,41.31,41.4,41.31,41.38,1028214.0,35.736,35.8138,35.736,35.7965,1028214.0
2019-11-18 11:30:00,41.38,41.41,41.36,41.39,617390.0,35.7965,35.8225,35.7792,35.8052,617390.0
2019-11-18 12:00:00,41.39,41.39,41.35,41.36,485957.0,35.8052,35.8052,35.7706,35.7792,485957.0
2019-11-18 12:30:00,41.35,41.38,41.35,41.37,231887.0,35.7706,35.7965,35.7706,35.7879,231887.0
2019-11-18 13:00:00,41.36,41.37,41.34,41.34,204595.0,35.7792,35.7879,35.7619,35.7619,204595.0
2019-11-18 13:30:00,41.34,41.35,41.28,41.3,2354818.0,35.7619,35.7706,35.71,35.7273,2354818.0
2019-11-18 14:00:00,41.31,41.32,41.28,41.32,320625.0,35.736,35.7446,35.71,35.7446,320625.0
2019-11-18 14:30:00,41.31,41.33,41.3,41.31,960974.0,35.736,35.7533,35.7273,35.736,960974.0
2019-11-18 15:00:00,41.31,41.31,41.28,41.29,271117.0,35.736,35.736,35.71,35.7187,271117.0
2019-11-18 15:30:00,41.29,41.29,41.25,41.27,3052532.0,35.7187,35.7187,35.6841,35.7014,3052532.0
2019-11-19 09:30:00,41.83,41.86,41.71,41.75,2509807.0,36.1858,36.2118,36.082,36.1166,2509807.0
2019-11-19 10:00:00,41.75,41.76,41.61,41.67,6349938.0,36.1166,36.1253,35.9955,36.0474,6349938.0
2019-11-19 10:30:00,41.68,41.68,41.58,41.59,2538127.0,36.0561,36.0561,35.9695,35.9782,2538127.0
2019-11-19 11:00:00,41.59,41.66,41.58,41.65,1168627.0,35.9782,36.0388,35.9695,36.0301,1168627.0
2019-11-19 11:30:00,41.66,41.76,41.64,41.7,2604452.0,36.0388,36.1253,36.0215,36.0734,2604452.0
2019-11-19 12:00:00,41.7,41.71,41.65,41.7,883886.0,36.0734,36.082,36.0301,36.0734,883886.0
2019-11-19 12:30:00,41.7,41.7,41.66,41.68,839927.0,36.0734,36.0734,36.0388,36.0561,839927.0
2019-11-19 13:00:00,41.67,41.69,41.65,41.68,530109.0,36.0474,36.0647,36.0301,36.0561,530109.0
2019-11-19 13:30:00,41.68,41.69,41.66,41.68,883789.0,36.0561,36.0647,36.0388,36.0561,883789.0
2019-11-19 14:00:00,41.68,41.72,41.67,41.72,446795.0,36.0561,36.0907,36.0474,36.0907,446795.0
2019-11-19 14:30:00,41.72,41.72,41.67,41.69,622507.0,36.0907,36.0907,36.0474,36.0647,622507.0
2019-11-19 15:00:00,41.69,41.69,41.66,41.67,870409.0,36.0647,36.0647,36.0388,36.0474,870409.0
2019-11-19 15:30:00,41.67,41.68,41.62,41.66,3346326.0,36.0474,36.0561,36.0041,36.0388,3346326.0
2019-11-20 09:30:00,41.57,41.67,41.56,41.66,3286972.0,35.9609,36.0474,35.9522,36.0388,3286972.0
2019-11-20 10:00:00,41.67,41.68,41.62,41.62,954345.0,36.0474,36.0561,36.0041,36.0041,954345.0
2019-11-20 10:30:00,41.63,41.68,41.63,41.64,1531987.0,36.0128,36.0561,36.0128,36.0215,1531987.0
2019-11-20 11:00:00,41.65,41.68,41.63,41.66,573575.0,36.0301,36.0561,36.0128,36.0388,573575.0
2019-11-20 11:30:00,41.66,41.66,41.6,41.6,454398.0,36.0388,36.0388,35.9868,35.9868,454398.0
2019-11-20 12:00:00,41.61,41.63,41.6,41.61,412053.0,35.9955,36.0128,35.9868,35.9955,412053.0
2019-11-20 12:30:00,41.61,41.61,41.36,41.43,2455389.0,35.9955,35.9955,35.7792,35.8398,2455389.0
2019-11-20 13:00:00,41.43,41.47,41.29,41.34,1813355.0,35.8398,35.8744,35.7187,35.7619,1813355.0
2019-11-20 13:30:00,41.34,41.41,41.3,41.39,2323504.0,35.7619,35.8225,35.7273,35.8052,2323504.0
2019-11-20 14:00:00,41.39,41.43,41.37,41.42,631657.0,35.8052,35.8398,35.7879,35.8311,631657.0
2019-11-20 14:30:00,41.41,41.44,41.41,41.43,856834.0,35.8225,35.8484,35.8225,35.8398,856834.0
2019-11-20 15:00:00,41.43,41.44,41.41,41.42,410703.0,35.8398,35.8484,35.8225,35.8311,410703.0
2019-11-20 15:30:00,41.42,41.49,41.4,41.46,3764599.0,35.8311,35.8917,35.8138,35.8657,3764599.0
2019-11-21 09:30:00,41.22,41.26,41.17,41.23,2588341.0,35.6581,35.6927,35.6149,35.6668,2588341.0
2019-11-21 10:00:00,41.22,41.26,41.12,41.13,1730452.0,35.6581,35.6927,35.5716,35.5803,1730452.0
2019-11-21 10:30:00,41.13,41.21,41.11,41.2,893485.0,35.5803,35.6495,35.563,35.6408,893485.0
2019-11-21 11:00:00,41.19,41.27,41.18,41.22,1012545.0,35.6322,35.7014,35.6235,35.6581,1012545.0
2019-11-21 11:30:00,41.22,41.22,41.17,41.17,858584.0,35.6581,35.6581,35.6149,35.6149,858584.0
2019-11-21 12:00:00,41.17,41.22,41.16,41.22,524124.0,35.6149,35.6581,35.6062,35.6581,524124.0
2019-11-21 12:30:00,41.22,41.24,41.21,41.23,459017.0,35.6581,35.6754,35.6495,35.6668,459017.0
2019-11-21 13:00:00,41.23,41.24,41.22,41.22,252850.0,35.6668,35.6754,35.6581,35.6581,252850.0
2019-11-21 13:30:00,41.23,41.23,41.2,41.22,411110.0,35.6668,35.6668,35.6408,35.6581,411110.0
2019-11-21 14:00:00,41.22,41.31,41.18,41.3,3851015.0,35.6581,35.736,35.6235,35.7273,3851015.0
2019-11-21 14:30:00,41.31,41.33,41.3,41.33,483544.0,35.736,35.7533,35.7273,35.7533,483544.0
2019-11-21 15:00:00,41.33,41.34,41.3,41.32,669959.0,35.7533,35.7619,35.7273,35.7446,669959.0
2019-11-21 15:30:00,41.33,41.38,41.31,41.37,4536716.0,35.7533,35.7965,35.736,35.7879,4536716.0
2019-11-22 09:30:00,41.43,41.44,41.37,41.4,997730.0,35.8398,35.8484,35.7879,35.8138,997730.0
2019-11-22 10:00:00,41.39,41.41,41.32,41.32,845871.0,35.8052,35.8225,35.7446,35.7446,845871.0
2019-11-22 10:30:00,41.32,41.33,41.2,41.23,3408101.0,35.7446,35.7533,35.6408,35.6668,3408101.0
2019-11-22 11:00:00,41.23,41.27,41.2,41.25,1168846.0,35.6668,35.7014,35.6408,35.6841,1168846.0
2019-11-22 11:30:00,41.25,41.28,41.25,41.25,409626.0,35.6841,35.71,35.6841,35.6841,409626.0
2019-11-22 12:00:00,41.25,41.28,41.24,41.27,240116.0,35.6841,35.71,35.6754,35.7014,240116.0
2019-11-22 12:30:00,41.27,41.28,41.24,41.24,258589.0,35.7014,35.71,35.6754,35.6754,258589.0
2019-11-22 13:00:00,41.24,41.27,41.24,41.25,348471.0,35.6754,35.7014,35.6754,35.6841,348471.0
2019-11-22 13:30:00,41.25,41.26,41.21,41.23,359388.0,35.6841,35.6927,35.6495,35.6668,359388.0
2019-11-22 14:00:00,41.23,41.24,41.22,41.23,288245.0,35.6668,35.6754,35.6581,35.6668,288245.0
2019-11-22 14:30:00,41.24,41.27,41.23,41.27,311272.0,35.6754,35.7014,35.6668,35.7014,311272.0
2019-11-22 15:00:00,41.27,41.3,41.26,41.29,696719.0,35.7014,35.7273,35.6927,35.7187,696719.0
2019-11-22 15:30:00,41.3,41.33,41.26,41.31,2339352.0,35.7273,35.7533,35.6927,35.736,2339352.0
2019-11-25 09:30:00,41.8,41.92,41.72,41.9,2397939.0,36.1599,36.2637,36.0907,36.2464,2397939.0
2019-11-25 10:00:00,41.9,42.03,41.89,41.98,5672865.0,36.2464,36.3588,36.2377,36.3156,5672865.0
2019-11-25 10:30:00,41.99,42.03,41.96,41.97,1819767.0,36.3242,36.3588,36.2983,36.3069,1819767.0
2019-11-25 11:00:00,41.98,41.99,41.96,41.98,774585.0,36.3156,36.3242,36.2983,36.3156,774585.0
2019-11-25 11:30:00,41.98,41.98,41.93,41.95,1239968.0,36.3156,36.3156,36.2723,36.2896,1239968.0
2019-11-25 12:00:00,41.95,41.97,41.94,41.96,786619.0,36.2896,36.3069,36.281,36.2983,786619.0
2019-11-25 12:30:00,41.96,42.0,41.95,41.99,802217.0,36.2983,36.3329,36.2896,36.3242,802217.0
2019-11-25 13:00:00,41.99,42.01,41.99,42.01,439205.0,36.3242,36.3415,36.3242,36.3415,439205.0
2019-11-25 13:30:00,42.01,42.01,41.99,42.01,920349.0,36.3415,36.3415,36.3242,36.3415,920349.0
2019-11-25 14:00:00,42.01,42.01,41.98,42.0,941088.0,36.3415,36.3415,36.3156,36.3329,941088.0
2019-11-25 14:30:00,42.0,42.01,41.99,42.01,1002575.0,36.3329,36.3415,36.3242,36.3415,1002575.0
2019-11-25 15:00:00,42.01,42.06,42.0,42.05,1915130.0,36.3415,36.3848,36.3329,36.3761,1915130.0
2019-11-25 15:30:00,42.05,42.05,41.97,42.04,5304643.0,36.3761,36.3761,36.3069,36.3675,5304643.0
2019-11-26 09:30:00,41.96,41.99,41.85,41.92,2185280.0,36.2983,36.3242,36.2031,36.2637,2185280.0
2019-11-26 10:00:00,41.92,41.93,41.87,41.88,1038898.0,36.2637,36.2723,36.2204,36.2291,1038898.0
2019-11-26 10:30:00,41.89,41.89,41.83,41.85,688837.0,36.2377,36.2377,36.1858,36.2031,688837.0
2019-11-26 11:00:00,41.84,41.91,41.84,41.87,615259.0,36.1945,36.255,36.1945,36.2204,615259.0
2019-11-26 11:30:00,41.87,41.92,41.83,41.91,2219257.0,36.2204,36.2637,36.1858,36.255,2219257.0
2019-11-26 12:00:00,41.92,41.93,41.88,41.89,468458.0,36.2637,36.2723,36.2291,36.2377,468458.0
2019-11-26 12:30:00,41.9,41.9,41.87,41.88,487547.0,36.2464,36.2464,36.2204,36.2291,487547.0
2019-11-26 13:00:00,41.88,41.88,41.83,41.84,517289.0,36.2291,36.2291,36.1858,36.1945,517289.0
2019-11-26 13:30:00,41.84,41.85,41.81,41.82,1149798.0,36.1945,36.2031,36.1685,36.1772,1149798.0
2019-11-26 14:00:00,41.82,41.88,41.81,41.88,891777.0,36.1772,36.2291,36.1685,36.2291,891777.0
2019-11-26 14:30:00,41.88,41.93,41.86,41.93,1171685.0,36.2291,36.2723,36.2118,36.2723,1171685.0
2019-11-26 15:00:00,41.93,41.93,41.9,41.93,1033704.0,36.2723,36.2723,36.2464,36.2723,1033704.0
2019-11-26 15:30:00,41.92,42.16,41.92,42.09,7678308.0,36.2637,36.4713,36.2637,36.4107,7678308.0
2019-11-27 09:30:00,42.01,42.02,41.94,41.98,1405375.0,36.3415,36.3502,36.281,36.3156,1405375.0
2019-11-27 10:00:00,41.98,42.0,41.95,41.99,867302.0,36.3156,36.3329,36.2896,36.3242,867302.0
2019-11-27 10:30:00,42.0,42.01,41.96,41.97,801749.0,36.3329,36.3415,36.2983,36.3069,801749.0
2019-11-27 11:00:00,41.97,41.99,41.96,41.99,374925.0,36.3069,36.3242,36.2983,36.3242,374925.0
2019-11-27 11:30:00,41.99,42.06,41.98,42.06,661541.0,36.3242,36.3848,36.3156,36.3848,661541.0
2019-11-27 12:00:00,42.06,42.06,42.02,42.03,267001.0,36.3848,36.3848,36.3502,36.3588,267001.0
2019-11-27 12:30:00,42.03,42.05,42.02,42.04,447435.0,36.3588,36.3761,36.3502,36.3675,447435.0
2019-11-27 13:00:00,42.04,42.07,42.03,42.07,329490.0,36.3675,36.3934,36.3588,36.3934,329490.0
2019-11-27 13:30:00,42.06,42.1,42.06,42.07,566063.0,36.3848,36.4194,36.3848,36.3934,566063.0
2019-11-27 14:00:00,42.07,42.12,42.06,42.12,535269.0,36.3934,36.4367,36.3848,36.4367,535269.0
2019-11-27 14:30:00,42.12,42.12,42.08,42.09,541179.0,36.4367,36.4367,36.4021,36.4107,541179.0
2019-11-27 15:00:00,42.09,42.1,42.07,42.09,785460.0,36.4107,36.4194,36.3934,36.4107,785460.0
2019-11-27 15:30:00,42.09,42.1,42.04,42.07,2271790.0,36.4107,36.4194,36.3675,36.3934,2271790.0
2019-11-29 09:30:00,40.96,41.03,40.85,41.02,6742934.0,35.4332,35.4938,35.338,35.4851,6742934.0
2019-11-29 10:00:00,41.02,41.03,40.96,40.97,2303050.0,35.4851,35.4938,35.4332,35.4419,2303050.0
2019-11-29 10:30:00,40.98,40.98,40.95,40.97,1064516.0,35.4505,35.4505,35.4246,35.4419,1064516.0
2019-11-29 11:00:00,40.96,41.0,40.92,40.98,1351780.0,35.4332,35.4678,35.3986,35.4505,1351780.0
2019-11-29 11:30:00,40.98,40.98,40.93,40.97,1449819.0,35.4505,35.4505,35.4073,35.4419,1449819.0
2019-11-29 12:00:00,40.97,40.98,40.9,40.91,1574164.0,35.4419,35.4505,35.3813,35.39,1574164.0
2019-11-29 12:30:00,40.91,40.97,40.89,40.94,6425223.0,35.39,35.4419,35.3726,35.4159,6425223.0
2019-12-02 09:30:00,41.11,41.13,40.97,41.01,2454815.0,35.563,35.5803,35.4419,35.4765,2454815.0
2019-12-02 10:00:00,41.01,41.04,40.96,41.03,1983607.0,35.4765,35.5024,35.4332,35.4938,1983607.0
2019-12-02 10:30:00,41.03,41.04,40.94,41.01,3398013.0,35.4938,35.5024,35.4159,35.4765,3398013.0
2019-12-02 11:00:00,41.01,41.06,40.96,41.06,1220921.0,35.4765,35.5197,35.4332,35.5197,1220921.0
2019-12-02 11:30:00,41.05,41.06,40.97,41.03,1079347.0,35.5111,35.5197,35.4419,35.4938,1079347.0
2019-12-02 12:00:00,41.02,41.07,40.87,41.01,2470164.0,35.4851,35.5284,35.3553,35.4765,2470164.0
2019-12-02 12:30:00,41.01,41.02,40.96,40.98,786237.0,35.4765,35.4851,35.4332,35.4505,786237.0
2019-12-02 13:00:00,40.98,41.03,40.97,41.02,608830.0,35.4505,35.4938,35.4419,35.4851,608830.0
2019-12-02 13:30:00,41.02,41.02,40.98,41.0,405916.0,35.4851,35.4851,35.4505,35.4678,405916.0
2019-12-02 14:00:00,41.0,41.02,40.99,41.01,431217.0,35.4678,35.4851,35.4592,35.4765,431217.0
2019-12-02 14:30:00,41.01,41.02,40.97,40.98,1006087.0,35.4765,35.4851,35.4419,35.4505,1006087.0
2019-12-02 15:00:00,40.99,41.0,40.92,40.94,1773601.0,35.4592,35.4678,35.3986,35.4159,1773601.0
2019-12-02 15:30:00,40.94,40.97,40.9,40.96,4558166.0,35.4159,35.4419,35.3813,35.4332,4558166.0
2019-12-03 09:30:00,40.58,40.62,40.36,40.48,7948168.0,35.1045,35.1391,34.9142,35.018,7948168.0
2019-12-03 10:00:00,40.47,40.6,40.44,40.54,3251586.0,35.0093,35.1218,34.9834,35.0699,3251586.0
2019-12-03 10:30:00,40.54,40.6,40.47,40.49,2748418.0,35.0699,35.1218,35.0093,35.0266,2748418.0
2019-12-03 11:00:00,40.5,40.57,40.46,40.55,1821608.0,35.0353,35.0958,35.0007,35.0785,1821608.0
2019-12-03 11:30:00,40.55,40.56,40.47,40.51,853958.0,35.0785,35.0872,35.0093,35.0439,853958.0
2019-12-03 12:00:00,40.51,40.56,40.49,40.55,837414.0,35.0439,35.0872,35.0266,35.0785,837414.0
2019-12-03 12:30:00,40.55,40.59,40.55,40.59,577807.0,35.0785,35.1131,35.0785,35.1131,577807.0
2019-12-03 13:00:00,40.59,40.61,40.55,40.58,799237.0,35.1131,35.1304,35.0785,35.1045,799237.0
2019-12-03 13:30:00,40.58,40.6,40.55,40.57,1311734.0,35.1045,35.1218,35.0785,35.0958,1311734.0
2019-12-03 14:00:00,40.57,40.59,40.56,40.59,774695.0,35.0958,35.1131,35.0872,35.1131,774695.0
2019-12-03 14:30:00,40.58,40.6,40.57,40.58,709236.0,35.1045,35.1218,35.0958,35.1045,709236.0
2019-12-03 15:00:00,40.59,40.66,40.55,40.64,1033228.0,35.1131,35.1737,35.0785,35.1564,1033228.0
2019-12-03 15:30:00,40.65,40.71,40.63,40.71,2328939.0,35.165,35.2169,35.1477,35.2169,2328939.0
2019-12-04 09:30:00,40.91,40.97,40.85,40.9,2541795.0,35.39,35.4419,35.338,35.3813,2541795.0
2019-12-04 10:00:00,40.9,40.94,40.86,40.88,1263010.0,35.3813,35.4159,35.3467,35.364,1263010.0
2019-12-04 10:30:00,40.88,40.93,40.86,40.93,655422.0,35.364,35.4073,35.3467,35.4073,655422.0
2019-12-04 11:00:00,40.93,40.94,40.88,40.88,473989.0,35.4073,35.4159,35.364,35.364,473989.0
2019-12-04 11:30:00,40.88,40.92,40.87,40.88,418678.0,35.364,35.3986,35.3553,35.364,418678.0
2019-12-04 12:00:00,40.88,40.9,40.87,40.88,328764.0,35.364,35.3813,35.3553,35.364,328764.0
2019-12-04 12:30:00,40.88,40.93,40.87,40.91,364554.0,35.364,35.4073,35.3553,35.39,364554.0
2019-12-04 13:00:00,40.91,40.94,40.88,40.9,561707.0,35.39,35.4159,35.364,35.3813,561707.0
2019-12-04 13:30:00,40.9,40.93,40.88,40.93,1036579.0,35.3813,35.4073,35.364,35.4073,1036579.0
2019-12-04 14:00:00,40.93,40.93,40.91,40.91,595032.0,35.4073,35.4073,35.39,35.39,595032.0
2019-12-04 14:30:00,40.91,40.94,40.91,40.94,237275.0,35.39,35.4159,35.39,35.4159,237275.0
2019-12-04 15:00:00,40.94,40.94,40.89,40.9,738657.0,35.4159,35.4159,35.3726,35.3813,738657.0
2019-12-04 15:30:00,40.9,40.92,40.86,40.88,2817358.0,35.3813,35.3986,35.3467,35.364,2817358.0
2019-12-05 09:30:00,40.93,40.95,40.87,40.9,861680.0,35.4073,35.4246,35.3553,35.3813,861680.0
2019-12-05 10:00:00,40.89,40.91,40.83,40.88,1228705.0,35.3726,35.39,35.3207,35.364,1228705.0
2019-12-05 10:30:00,40.88,40.91,40.87,40.91,833849.0,35.364,35.39,35.3553,35.39,833849.0
2019-12-05 11:00:00,40.91,40.97,40.89,40.96,1478167.0,35.39,35.4419,35.3726,35.4332,1478167.0
2019-12-05 11:30:00,40.96,40.98,40.91,40.93,1443522.0,35.4332,35.4505,35.39,35.4073,1443522.0
2019-12-05 12:00:00,40.94,40.96,40.93,40.95,494323.0,35.4159,35.4332,35.4073,35.4246,494323.0
2019-12-05 12:30:00,40.94,40.94,40.91,40.93,292430.0,35.4159,35.4159,35.39,35.4073,292430.0
2019-12-05 13:00:00,40.93,40.94,40.91,40.94,395168.0,35.4073,35.4159,35.39,35.4159,395168.0
2019-12-05 13:30:00,40.94,40.97,40.93,40.96,616210.0,35.4159,35.4419,35.4073,35.4332,616210.0
2019-12-05 14:00:00,40.95,40.99,40.94,40.99,469154.0,35.4246,35.4592,35.4159,35.4592,469154.0
2019-12-05 14:30:00,40.99,41.01,40.88,40.94,2115283.0,35.4592,35.4765,35.364,35.4159,2115283.0
2019-12-05 15:00:00,40.94,40.98,40.93,40.94,811606.0,35.4159,35.4505,35.4073,35.4159,811606.0
2019-12-05 15:30:00,40.94,41.0,40.91,40.91,3505183.0,35.4159,35.4678,35.39,35.39,3505183.0
2019-12-06 09:30:00,41.35,41.39,41.27,41.33,3656061.0,35.7706,35.8052,35.7014,35.7533,3656061.0
2019-12-06 10:00:00,41.33,41.38,41.27,41.35,2153959.0,35.7533,35.7965,35.7014,35.7706,2153959.0
2019-12-06 10:30:00,41.35,41.37,41.31,41.31,708629.0,35.7706,35.7879,35.736,35.736,708629.0
2019-12-06 11:00:00,41.32,41.33,41.27,41.28,727607.0,35.7446,35.7533,35.7014,35.71,727607.0
2019-12-06 11:30:00,41.27,41.28,41.25,41.26,455806.0,35.7014,35.71,35.6841,35.6927,455806.0
2019-12-06 12:00:00,41.26,41.29,41.25,41.29,682524.0,35.6927,35.7187,35.6841,35.7187,682524.0
2019-12-06 12:30:00,41.28,41.29,41.27,41.28,841521.0,35.71,35.7187,35.7014,35.71,841521.0
2019-12-06 13:00:00,41.29,41.31,41.28,41.3,346743.0,35.7187,35.736,35.71,35.7273,346743.0
2019-12-06 13:30:00,41.3,41.31,41.29,41.29,267889.0,35.7273,35.736,35.7187,35.7187,267889.0
2019-12-06 14:00:00,41.3,41.3,41.26,41.27,402444.0,35.7273,35.7273,35.6927,35.7014,402444.0
2019-12-06 14:30:00,41.27,41.28,41.24,41.25,604156.0,35.7014,35.71,35.6754,35.6841,604156.0
2019-12-06 15:00:00,41.25,41.27,41.22,41.27,674166.0,35.6841,35.7014,35.6581,35.7014,674166.0
2019-12-06 15:30:00,41.26,41.28,41.22,41.23,3738792.0,35.6927,35.71,35.6581,35.6668,3738792.0
2019-12-09 09:30:00,41.27,41.34,41.26,41.32,704382.0,35.7014,35.7619,35.6927,35.7446,704382.0
2019-12-09 10:00:00,41.33,41.34,41.3,41.3,571570.0,35.7533,35.7619,35.7273,35.7273,571570.0
2019-12-09 10:30:00,41.3,41.32,41.26,41.27,553320.0,35.7273,35.7446,35.6927,35.7014,553320.0
2019-12-09 11:00:00,41.27,41.27,41.23,41.25,678166.0,35.7014,35.7014,35.6668,35.6841,678166.0
2019-12-09 11:30:00,41.24,41.25,41.22,41.22,386985.0,35.6754,35.6841,35.6581,35.6581,386985.0
2019-12-09 12:00:00,41.22,41.26,41.22,41.24,323562.0,35.6581,35.6927,35.6581,35.6754,323562.0
2019-12-09 12:30:00,41.23,41.24,41.19,41.2,480635.0,35.6668,35.6754,35.6322,35.6408,480635.0
2019-12-09 13:00:00,41.21,41.21,41.18,41.19,276084.0,35.6495,35.6495,35.6235,35.6322,276084.0
2019-12-09 13:30:00,41.19,41.21,41.17,41.21,900973.0,35.6322,35.6495,35.6149,35.6495,900973.0
2019-12-09 14:00:00,41.2,41.21,41.13,41.14,983807.0,35.6408,35.6495,35.5803,35.5889,983807.0
2019-12-09 14:30:00,41.13,41.16,41.13,41.15,1035912.0,35.5803,35.6062,35.5803,35.5976,1035912.0
2019-12-09 15:00:00,41.15,41.15,41.12,41.13,720219.0,35.5976,35.5976,35.5716,35.5803,720219.0
2019-12-09 15:30:00,41.13,41.13,41.05,41.05,2238861.0,35.5803,35.5803,35.5111,35.5111,2238861.0
2019-12-10 09:30:00,41.21,41.24,41.13,41.19,1277817.0,35.6495,35.6754,35.5803,35.6322,1277817.0
2019-12-10 10:00:00,41.19,41.26,41.18,41.25,1135810.0,35.6322,35.6927,35.6235,35.6841,1135810.0
2019-12-10 10:30:00,41.25,41.26,41.21,41.24,600389.0,35.6841,35.6927,35.6495,35.6754,600389.0
2019-12-10 11:00:00,41.24,41.26,41.14,41.22,1032139.0,35.6754,35.6927,35.5889,35.6581,1032139.0
2019-12-10 11:30:00,41.22,41.25,41.21,41.22,716533.0,35.6581,35.6841,35.6495,35.6581,716533.0
2019-12-10 12:00:00,41.23,41.25,41.21,41.22,539413.0,35.6668,35.6841,35.6495,35.6581,539413.0
2019-12-10 12:30:00,41.22,41.23,41.21,41.23,451443.0,35.6581,35.6668,35.6495,35.6668,451443.0
2019-12-10 13:00:00,41.23,41.25,41.23,41.25,297413.0,35.6668,35.6841,35.6668,35.6841,297413.0
2019-12-10 13:30:00,41.25,41.26,41.24,41.25,414414.0,35.6841,35.6927,35.6754,35.6841,414414.0
2019-12-10 14:00:00,41.25,41.28,41.24,41.27,320508.0,35.6841,35.71,35.6754,35.7014,320508.0
2019-12-10 14:30:00,41.27,41.29,41.25,41.29,544612.0,35.7014,35.7187,35.6841,35.7187,544612.0
2019-12-10 15:00:00,41.28,41.29,41.22,41.22,840382.0,35.71,35.7187,35.6581,35.6581,840382.0
2019-12-10 15:30:00,41.22,41.24,41.18,41.2,2534901.0,35.6581,35.6754,35.6235,35.6408,2534901.0
2019-12-11 09:30:00,41.71,41.77,41.67,41.75,2496249.0,36.082,36.1339,36.0474,36.1166,2496249.0
2019-12-11 10:00:00,41.75,41.76,41.69,41.71,1671685.0,36.1166,36.1253,36.0647,36.082,1671685.0
2019-12-11 10:30:00,41.71,41.77,41.7,41.77,1237932.0,36.082,36.1339,36.0734,36.1339,1237932.0
2019-12-11 11:00:00,41.77,41.78,41.73,41.77,2079120.0,36.1339,36.1426,36.0993,36.1339,2079120.0
2019-12-11 11:30:00,41.77,41.79,41.71,41.71,1479225.0,36.1339,36.1512,36.082,36.082,1479225.0
2019-12-11 12:00:00,41.71,41.75,41.71,41.75,871367.0,36.082,36.1166,36.082,36.1166,871367.0
2019-12-11 12:30:00,41.75,41.78,41.74,41.77,747986.0,36.1166,36.1426,36.108,36.1339,747986.0
2019-12-11 13:00:00,41.77,41.81,41.75,41.8,814731.0,36.1339,36.1685,36.1166,36.1599,814731.0
2019-12-11 13:30:00,41.81,41.83,41.79,41.83,1153681.0,36.1685,36.1858,36.1512,36.1858,1153681.0
2019-12-11 14:00:00,41.83,41.95,41.79,41.94,3839158.0,36.1858,36.2896,36.1512,36.281,3839158.0
2019-12-11 14:30:00,41.94,42.05,41.9,42.05,1605563.0,36.281,36.3761,36.2464,36.3761,1605563.0
2019-12-11 15:00:00,42.05,42.07,42.0,42.05,2894346.0,36.3761,36.3934,36.3329,36.3761,2894346.0
2019-12-11 15:30:00,42.05,42.06,41.94,41.97,5848404.0,36.3761,36.3848,36.281,36.3069,5848404.0
2019-12-12 09:30:00,41.98,42.38,41.96,42.38,5419695.0,36.3156,36.6616,36.2983,36.6616,5419695.0
2019-12-12 10:00:00,42.39,42.8,42.38,42.67,11354987.0,36.6703,37.0249,36.6616,36.9125,11354987.0
2019-12-12 10:30:00,42.66,42.67,42.49,42.61,4249439.0,36.9038,36.9125,36.7568,36.8606,4249439.0
2019-12-12 11:00:00,42.61,42.62,42.42,42.44,4446681.0,36.8606,36.8692,36.6962,36.7135,4446681.0
2019-12-12 11:30:00,42.44,42.5,42.29,42.35,3411017.0,36.7135,36.7654,36.5837,36.6356,3411017.0
2019-12-12 12:00:00,42.35,42.37,42.27,42.3,1446728.0,36.6356,36.653,36.5664,36.5924,1446728.0
2019-12-12 12:30:00,42.3,42.46,42.29,42.38,1236981.0,36.5924,36.7308,36.5837,36.6616,1236981.0
2019-12-12 13:00:00,42.38,42.46,42.38,42.43,1521224.0,36.6616,36.7308,36.6616,36.7049,1521224.0
2019-12-12 13:30:00,42.43,42.46,42.4,42.45,619774.0,36.7049,36.7308,36.6789,36.7222,619774.0
2019-12-12 14:00:00,42.45,42.51,42.41,42.51,1687726.0,36.7222,36.7741,36.6876,36.7741,1687726.0
2019-12-12 14:30:00,42.5,42.73,42.49,42.6,3762369.0,36.7654,36.9644,36.7568,36.8519,3762369.0
2019-12-12 15:00:00,42.59,42.77,42.57,42.76,2952855.0,36.8433,36.999,36.826,36.9903,2952855.0
2019-12-12 15:30:00,42.76,42.83,42.74,42.78,7841276.0,36.9903,37.0509,36.973,37.0076,7841276.0
2019-12-13 09:30:00,42.94,43.04,42.79,43.02,6316548.0,37.146,37.2325,37.0163,37.2152,6316548.0
2019-12-13 10:00:00,43.02,43.39,42.98,43.07,10445426.0,37.2152,37.5353,37.1806,37.2585,10445426.0
2019-12-13 10:30:00,43.06,43.06,42.76,42.77,6837519.0,37.2498,37.2498,36.9903,36.999,6837519.0
2019-12-13 11:00:00,42.77,42.85,42.64,42.66,4668411.0,36.999,37.0682,36.8865,36.9038,4668411.0
2019-12-13 11:30:00,42.65,42.8,42.62,42.79,3547605.0,36.8952,37.0249,36.8692,37.0163,3547605.0
2019-12-13 12:00:00,42.79,42.85,42.78,42.78,1855443.0,37.0163,37.0682,37.0076,37.0076,1855443.0
2019-12-13 12:30:00,42.78,42.81,42.75,42.8,1622904.0,37.0076,37.0336,36.9817,37.0249,1622904.0
2019-12-13 13:00:00,42.8,42.84,42.78,42.78,1066405.0,37.0249,37.0595,37.0076,37.0076,1066405.0
2019-12-13 13:30:00,42.78,42.79,42.73,42.76,1385866.0,37.0076,37.0163,36.9644,36.9903,1385866.0
2019-12-13 14:00:00,42.77,42.77,42.73,42.76,1440444.0,36.999,36.999,36.9644,36.9903,1440444.0
2019-12-13 14:30:00,42.76,42.77,42.66,42.69,1779584.0,36.9903,36.999,36.9038,36.9298,1779584.0
2019-12-13 15:00:00,42.69,42.71,42.61,42.62,1844965.0,36.9298,36.9471,36.8606,36.8692,1844965.0
2019-12-13 15:30:00,42.62,42.67,42.59,42.6,4843249.0,36.8692,36.9125,36.8433,36.8519,4843249.0
2019-12-16 09:30:00,42.35,42.37,42.26,42.31,3335898.0,37.3178,37.3354,37.2384,37.2825,3335898.0
2019-12-16 10:00:00,42.31,42.39,42.31,42.37,2060150.0,37.2825,37.353,37.2825,37.3354,2060150.0
2019-12-16 10:30:00,42.37,42.38,42.34,42.34,1586967.0,37.3354,37.3442,37.3089,37.3089,1586967.0
2019-12-16 11:00:00,42.34,42.39,42.33,42.37,1477867.0,37.3089,37.353,37.3001,37.3354,1477867.0
2019-12-16 11:30:00,42.37,42.38,42.35,42.36,1204692.0,37.3354,37.3442,37.3178,37.3266,1204692.0
2019-12-16 12:00:00,42.36,42.39,42.35,42.39,525912.0,37.3266,37.353,37.3178,37.353,525912.0
2019-12-16 12:30:00,42.39,42.42,42.37,42.38,1035564.0,37.353,37.3794,37.3354,37.3442,1035564.0
2019-12-16 13:00:00,42.38,42.4,42.37,42.39,741281.0,37.3442,37.3618,37.3354,37.353,741281.0
2019-12-16 13:30:00,42.39,42.4,42.35,42.4,1019588.0,37.353,37.3618,37.3178,37.3618,1019588.0
2019-12-16 14:00:00,42.4,42.4,42.35,42.35,1160358.0,37.3618,37.3618,37.3178,37.3178,1160358.0
2019-12-16 14:30:00,42.35,42.37,42.35,42.36,509804.0,37.3178,37.3354,37.3178,37.3266,509804.0
2019-12-16 15:00:00,42.36,42.37,42.33,42.33,637636.0,37.3266,37.3354,37.3001,37.3001,637636.0
2019-12-16 15:30:00,42.33,42.34,42.27,42.3,3119973.0,37.3001,37.3089,37.2473,37.2737,3119973.0
2019-12-17 09:30:00,42.78,42.83,42.73,42.76,2484810.0,37.6967,37.7407,37.6526,37.679,2484810.0
2019-12-17 10:00:00,42.76,42.84,42.75,42.84,1407211.0,37.679,37.7495,37.6702,37.7495,1407211.0
2019-12-17 10:30:00,42.83,42.89,42.82,42.87,1340477.0,37.7407,37.7936,37.7319,37.776,1340477.0
2019-12-17 11:00:00,42.88,42.9,42.83,42.84,1625995.0,37.7848,37.8024,37.7407,37.7495,1625995.0
2019-12-17 11:30:00,42.84,42.87,42.82,42.84,1397697.0,37.7495,37.776,37.7319,37.7495,1397697.0
2019-12-17 12:00:00,42.84,42.85,42.82,42.83,915760.0,37.7495,37.7583,37.7319,37.7407,915760.0
2019-12-17 12:30:00,42.83,42.85,42.82,42.84,784232.0,37.7407,37.7583,37.7319,37.7495,784232.0
2019-12-17 13:00:00,42.84,42.86,42.83,42.85,895336.0,37.7495,37.7671,37.7407,37.7583,895336.0
2019-12-17 13:30:00,42.84,42.86,42.81,42.86,1906420.0,37.7495,37.7671,37.7231,37.7671,1906420.0
2019-12-17 14:00:00,42.86,42.9,42.82,42.9,2334266.0,37.7671,37.8024,37.7319,37.8024,2334266.0
2019-12-17 14:30:00,42.89,42.93,42.89,42.93,1077459.0,37.7936,37.8288,37.7936,37.8288,1077459.0
2019-12-17 15:00:00,42.92,42.94,42.88,42.94,982853.0,37.82,37.8376,37.7848,37.8376,982853.0
2019-12-17 15:30:00,42.94,42.98,42.87,42.87,4352624.0,37.8376,37.8729,37.776,37.776,4352624.0
2019-12-18 09:30:00,43.03,43.05,42.98,42.98,1072984.0,37.9169,37.9346,37.8729,37.8729,1072984.0
2019-12-18 10:00:00,42.99,43.0,42.95,42.96,1448973.0,37.8817,37.8905,37.8465,37.8553,1448973.0
2019-12-18 10:30:00,42.96,43.03,42.95,43.01,800689.0,37.8553,37.9169,37.8465,37.8993,800689.0
2019-12-18 11:00:00,43.01,43.01,42.96,42.97,1127496.0,37.8993,37.8993,37.8553,37.8641,1127496.0
2019-12-18 11:30:00,42.97,42.99,42.95,42.96,511861.0,37.8641,37.8817,37.8465,37.8553,511861.0
2019-12-18 12:00:00,42.96,42.99,42.95,42.98,337625.0,37.8553,37.8817,37.8465,37.8729,337625.0
2019-12-18 12:30:00,42.98,43.02,42.97,43.01,434081.0,37.8729,37.9081,37.8641,37.8993,434081.0
2019-12-18 13:00:00,43.01,43.05,43.01,43.02,696940.0,37.8993,37.9346,37.8993,37.9081,696940.0
2019-12-18 13:30:00,43.02,43.05,43.02,43.05,321879.0,37.9081,37.9346,37.9081,37.9346,321879.0
2019-12-18 14:00:00,43.05,43.06,43.03,43.05,230324.0,37.9346,37.9434,37.9169,37.9346,230324.0
2019-12-18 14:30:00,43.05,43.06,43.03,43.04,305750.0,37.9346,37.9434,37.9169,37.9258,305750.0
2019-12-18 15:00:00,43.04,43.06,43.02,43.02,305190.0,37.9258,37.9434,37.9081,37.9081,305190.0
2019-12-18 15:30:00,43.02,43.06,43.01,43.01,1581159.0,37.9081,37.9434,37.8993,37.8993,1581159.0
2019-12-19 09:30:00,42.77,42.83,42.76,42.79,943374.0,37.6878,37.7407,37.679,37.7055,943374.0
2019-12-19 10:00:00,42.8,42.82,42.77,42.82,865105.0,37.7143,37.7319,37.6878,37.7319,865105.0
2019-12-19 10:30:00,42.82,42.86,42.81,42.84,456901.0,37.7319,37.7671,37.7231,37.7495,456901.0
2019-12-19 11:00:00,42.85,42.9,42.84,42.89,769879.0,37.7583,37.8024,37.7495,37.7936,769879.0
2019-12-19 11:30:00,42.89,42.93,42.88,42.89,999453.0,37.7936,37.8288,37.7848,37.7936,999453.0
2019-12-19 12:00:00,42.88,42.89,42.87,42.89,586752.0,37.7848,37.7936,37.776,37.7936,586752.0
2019-12-19 12:30:00,42.89,42.89,42.86,42.87,301617.0,37.7936,37.7936,37.7671,37.776,301617.0
2019-12-19 13:00:00,42.87,42.91,42.86,42.91,237605.0,37.776,37.8112,37.7671,37.8112,237605.0
2019-12-19 13:30:00,42.91,42.92,42.9,42.91,280670.0,37.8112,37.82,37.8024,37.8112,280670.0
2019-12-19 14:00:00,42.91,42.92,42.9,42.92,462133.0,37.8112,37.82,37.8024,37.82,462133.0
2019-12-19 14:30:00,42.92,42.92,42.9,42.91,210889.0,37.82,37.82,37.8024,37.8112,210889.0
2019-12-19 15:00:00,42.91,42.92,42.87,42.88,343730.0,37.8112,37.82,37.776,37.7848,343730.0
2019-12-19 15:30:00,42.88,42.93,42.86,42.92,2179348.0,37.7848,37.8288,37.7671,37.82,2179348.0
2019-12-20 09:30:00,43.06,43.12,43.06,43.09,1511505.0,37.9434,37.9963,37.9434,37.9698,1511505.0
2019-12-20 10:00:00,43.09,43.1,43.03,43.08,1077050.0,37.9698,37.9786,37.9169,37.961,1077050.0
2019-12-20 10:30:00,43.07,43.12,43.07,43.12,1613305.0,37.9522,37.9963,37.9522,37.9963,1613305.0
2019-12-20 11:00:00,43.12,43.13,43.08,43.08,1225871.0,37.9963,38.0051,37.961,37.961,1225871.0
2019-12-20 11:30:00,43.09,43.12,43.05,43.06,1789661.0,37.9698,37.9963,37.9346,37.9434,1789661.0
2019-12-20 12:00:00,43.07,43.09,43.05,43.09,1041682.0,37.9522,37.9698,37.9346,37.9698,1041682.0
2019-12-20 12:30:00,43.09,43.11,43.06,43.08,1057423.0,37.9698,37.9874,37.9434,37.961,1057423.0
2019-12-20 13:00:00,43.07,43.08,43.04,43.05,549027.0,37.9522,37.961,37.9258,37.9346,549027.0
2019-12-20 13:30:00,43.05,43.07,43.04,43.06,649958.0,37.9346,37.9522,37.9258,37.9434,649958.0
2019-12-20 14:00:00,43.06,43.09,43.04,43.09,816337.0,37.9434,37.9698,37.9258,37.9698,816337.0
2019-12-20 14:30:00,43.09,43.15,43.08,43.15,1300957.0,37.9698,38.0227,37.961,38.0227,1300957.0
2019-12-20 15:00:00,43.15,43.17,43.13,43.17,1509169.0,38.0227,38.0403,38.0051,38.0403,1509169.0
2019-12-20 15:30:00,43.17,43.21,43.09,43.12,7946851.0,38.0403,38.0756,37.9698,37.9963,7946851.0
2019-12-23 09:30:00,43.0,43.05,42.99,43.0,705115.0,37.8905,37.9346,37.8817,37.8905,705115.0
2019-12-23 10:00:00,43.0,43.02,42.98,43.0,342656.0,37.8905,37.9081,37.8729,37.8905,342656.0
2019-12-23 10:30:00,42.99,43.01,42.98,43.0,312276.0,37.8817,37.8993,37.8729,37.8905,312276.0
2019-12-23 11:00:00,43.0,43.0,42.94,42.97,451556.0,37.8905,37.8905,37.8376,37.8641,451556.0
2019-12-23 11:30:00,42.97,42.99,42.96,42.98,566511.0,37.8641,37.8817,37.8553,37.8729,566511.0
2019-12-23 12:00:00,42.98,42.99,42.96,42.98,474403.0,37.8729,37.8817,37.8553,37.8729,474403.0
2019-12-23 12:30:00,42.98,42.99,42.97,42.99,596389.0,37.8729,37.8817,37.8641,37.8817,596389.0
2019-12-23 13:00:00,42.98,43.0,42.98,42.99,440252.0,37.8729,37.8905,37.8729,37.8817,440252.0
2019-12-23 13:30:00,43.0,43.02,42.98,43.02,322550.0,37.8905,37.9081,37.8729,37.9081,322550.0
2019-12-23 14:00:00,43.02,43.03,43.01,43.02,231099.0,37.9081,37.9169,37.8993,37.9081,231099.0
2019-12-23 14:30:00,43.03,43.05,43.02,43.04,192150.0,37.9169,37.9346,37.9081,37.9258,192150.0
2019-12-23 15:00:00,43.05,43.06,43.04,43.05,239831.0,37.9346,37.9434,37.9258,37.9346,239831.0
2019-12-23 15:30:00,43.05,43.08,43.04,43.05,1539007.0,37.9346,37.961,37.9258,37.9346,1539007.0
2019-12-24 09:30:00,43.1,43.17,43.08,43.1,629985.0,37.9786,38.0403,37.961,37.9786,629985.0
2019-12-24 10:00:00,43.1,43.14,43.09,43.11,692279.0,37.9786,38.0139,37.9698,37.9874,692279.0
2019-12-24 10:30:00,43.11,43.13,43.09,43.11,448584.0,37.9874,38.0051,37.9698,37.9874,448584.0
2019-12-24 11:00:00,43.12,43.12,43.09,43.09,229282.0,37.9963,37.9963,37.9698,37.9698,229282.0
2019-12-24 11:30:00,43.09,43.1,43.07,43.08,218346.0,37.9698,37.9786,37.9522,37.961,218346.0
2019-12-24 12:00:00,43.08,43.09,43.05,43.06,345095.0,37.961,37.9698,37.9346,37.9434,345095.0
2019-12-24 12:30:00,43.05,43.13,43.03,43.13,1055388.0,37.9346,38.0051,37.9169,38.0051,1055388.0
2019-12-26 09:30:00,43.3,43.39,43.26,43.39,548859.0,38.1549,38.2342,38.1196,38.2342,548859.0
2019-12-26 10:00:00,43.39,43.48,43.37,43.48,1020428.0,38.2342,38.3135,38.2165,38.3135,1020428.0
2019-12-26 10:30:00,43.48,43.57,43.47,43.54,1964133.0,38.3135,38.3928,38.3047,38.3663,1964133.0
2019-12-26 11:00:00,43.54,43.55,43.49,43.54,773869.0,38.3663,38.3752,38.3223,38.3663,773869.0
2019-12-26 11:30:00,43.54,43.55,43.5,43.51,340074.0,38.3663,38.3752,38.3311,38.3399,340074.0
2019-12-26 12:00:00,43.51,43.52,43.43,43.44,740052.0,38.3399,38.3487,38.2694,38.2782,740052.0
2019-12-26 12:30:00,43.43,43.47,43.43,43.47,248467.0,38.2694,38.3047,38.2694,38.3047,248467.0
2019-12-26 13:00:00,43.47,43.5,43.46,43.5,135204.0,38.3047,38.3311,38.2959,38.3311,135204.0
2019-12-26 13:30:00,43.5,43.5,43.49,43.5,102259.0,38.3311,38.3311,38.3223,38.3311,102259.0
2019-12-26 14:00:00,43.5,43.51,43.49,43.51,126573.0,38.3311,38.3399,38.3223,38.3399,126573.0
2019-12-26 14:30:00,43.51,43.51,43.48,43.5,162298.0,38.3399,38.3399,38.3135,38.3311,162298.0
2019-12-26 15:00:00,43.49,43.5,43.48,43.49,207423.0,38.3223,38.3311,38.3135,38.3223,207423.0
2019-12-26 15:30:00,43.49,43.55,43.46,43.54,1866390.0,38.3223,38.3752,38.2959,38.3663,1866390.0
2019-12-27 09:30:00,43.75,43.77,43.68,43.7,1938078.0,38.5514,38.569,38.4897,38.5073,1938078.0
2019-12-27 10:00:00,43.7,43.75,43.69,43.73,1175820.0,38.5073,38.5514,38.4985,38.5338,1175820.0
2019-12-27 10:30:00,43.73,43.82,43.72,43.82,2091511.0,38.5338,38.6131,38.525,38.6131,2091511.0
2019-12-27 11:00:00,43.82,43.84,43.8,43.82,1494416.0,38.6131,38.6307,38.5955,38.6131,1494416.0
2019-12-27 11:30:00,43.82,43.86,43.78,43.79,2413850.0,38.6131,38.6483,38.5778,38.5866,2413850.0
2019-12-27 12:00:00,43.78,43.8,43.72,43.74,779884.0,38.5778,38.5955,38.525,38.5426,779884.0
2019-12-27 12:30:00,43.73,43.75,43.72,43.73,598644.0,38.5338,38.5514,38.525,38.5338,598644.0
2019-12-27 13:00:00,43.73,43.75,43.72,43.72,324841.0,38.5338,38.5514,38.525,38.525,324841.0
2019-12-27 13:30:00,43.72,43.73,43.7,43.71,324545.0,38.525,38.5338,38.5073,38.5161,324545.0
2019-12-27 14:00:00,43.71,43.71,43.67,43.68,275132.0,38.5161,38.5161,38.4809,38.4897,275132.0
2019-12-27 14:30:00,43.68,43.69,43.66,43.66,780861.0,38.4897,38.4985,38.4721,38.4721,780861.0
2019-12-27 15:00:00,43.66,43.67,43.61,43.63,816491.0,38.4721,38.4809,38.428,38.4457,816491.0
2019-12-27 15:30:00,43.63,43.76,43.62,43.71,2907518.0,38.4457,38.5602,38.4368,38.5161,2907518.0
2019-12-30 09:30:00,43.91,43.92,43.8,43.83,1925103.0,38.6924,38.7012,38.5955,38.6219,1925103.0
2019-12-30 10:00:00,43.83,43.83,43.69,43.74,1595606.0,38.6219,38.6219,38.4985,38.5426,1595606.0
2019-12-30 10:30:00,43.73,43.74,43.69,43.73,595643.0,38.5338,38.5426,38.4985,38.5338,595643.0
2019-12-30 11:00:00,43.73,43.78,43.72,43.77,363815.0,38.5338,38.5778,38.525,38.569,363815.0
2019-12-30 11:30:00,43.77,43.79,43.74,43.77,399212.0,38.569,38.5866,38.5426,38.569,399212.0
2019-12-30 12:00:00,43.77,43.79,43.76,43.77,195159.0,38.569,38.5866,38.5602,38.569,195159.0
2019-12-30 12:30:00,43.77,43.78,43.7,43.7,627131.0,38.569,38.5778,38.5073,38.5073,627131.0
2019-12-30 13:00:00,43.7,43.72,43.64,43.65,506091.0,38.5073,38.525,38.4545,38.4633,506091.0
2019-12-30 13:30:00,43.65,43.65,43.6,43.65,408315.0,38.4633,38.4633,38.4192,38.4633,408315.0
2019-12-30 14:00:00,43.65,43.65,43.59,43.61,388954.0,38.4633,38.4633,38.4104,38.428,388954.0
2019-12-30 14:30:00,43.6,43.6,43.56,43.56,1040979.0,38.4192,38.4192,38.384,38.384,1040979.0
2019-12-30 15:00:00,43.57,43.58,43.53,43.55,1525457.0,38.3928,38.4016,38.3575,38.3752,1525457.0
2019-12-30 15:30:00,43.55,43.56,43.46,43.49,2072909.0,38.3752,38.384,38.2959,38.3223,2072909.0
2019-12-31 09:30:00,43.57,43.65,43.4,43.62,803942.0,38.3928,38.4633,38.243,38.4368,803942.0
2019-12-31 10:00:00,43.62,43.65,43.52,43.52,392311.0,38.4368,38.4633,38.3487,38.3487,392311.0
2019-12-31 10:30:00,43.52,43.55,43.44,43.46,869018.0,38.3487,38.3752,38.2782,38.2959,869018.0
2019-12-31 11:00:00,43.46,43.48,43.42,43.43,809608.0,38.2959,38.3135,38.2606,38.2694,809608.0
2019-12-31 11:30:00,43.43,43.49,43.41,43.48,1081137.0,38.2694,38.3223,38.2518,38.3135,1081137.0
2019-12-31 12:00:00,43.48,43.48,43.42,43.47,627432.0,38.3135,38.3135,38.2606,38.3047,627432.0
2019-12-31 12:30:00,43.47,43.52,43.45,43.51,1129610.0,38.3047,38.3487,38.287,38.3399,1129610.0
2019-12-31 13:00:00,43.51,43.53,43.47,43.48,264778.0,38.3399,38.3575,38.3047,38.3135,264778.0
2019-12-31 13:30:00,43.48,43.55,43.48,43.55,422264.0,38.3135,38.3752,38.3135,38.3752,422264.0
2019-12-31 14:00:00,43.55,43.59,43.54,43.59,365506.0,38.3752,38.4104,38.3663,38.4104,365506.0
2019-12-31 14:30:00,43.59,43.6,43.58,43.6,325496.0,38.4104,38.4192,38.4016,38.4192,325496.0
2019-12-31 15:00:00,43.59,43.65,43.59,43.62,540449.0,38.4104,38.4633,38.4104,38.4368,540449.0
2019-12-31 15:30:00,43.63,43.7,43.61,43.63,3158184.0,38.4457,38.5073,38.428,38.4457,3158184.0
2020-01-02 09:30:00,44.38,44.65,44.36,44.64,4008627.0,39.1065,39.3445,39.0889,39.3356,4008627.0
2020-01-02 10:00:00,44.64,44.65,44.51,44.53,2856000.0,39.3356,39.3445,39.2211,39.2387,2856000.0
2020-01-02 10:30:00,44.53,44.63,44.51,44.62,782224.0,39.2387,39.3268,39.2211,39.318,782224.0
2020-01-02 11:00:00,44.62,44.63,44.55,44.58,746475.0,39.318,39.3268,39.2563,39.2828,746475.0
2020-01-02 11:30:00,44.57,44.61,44.51,44.59,676213.0,39.274,39.3092,39.2211,39.2916,676213.0
2020-01-02 12:00:00,44.59,44.63,44.58,44.63,596960.0,39.2916,39.3268,39.2828,39.3268,596960.0
2020-01-02 12:30:00,44.62,44.69,44.62,44.68,1963511.0,39.318,39.3797,39.318,39.3709,1963511.0
2020-01-02 13:00:00,44.68,44.69,44.64,44.68,555270.0,39.3709,39.3797,39.3356,39.3709,555270.0
2020-01-02 13:30:00,44.67,44.71,44.66,44.71,832883.0,39.3621,39.3973,39.3533,39.3973,832883.0
2020-01-02 14:00:00,44.71,44.75,44.7,44.75,1031157.0,39.3973,39.4326,39.3885,39.4326,1031157.0
2020-01-02 14:30:00,44.74,44.75,44.71,44.75,876821.0,39.4238,39.4326,39.3973,39.4326,876821.0
2020-01-02 15:00:00,44.75,44.75,44.71,44.74,1489725.0,39.4326,39.4326,39.3973,39.4238,1489725.0
2020-01-02 15:30:00,44.74,44.87,44.73,44.86,4307829.0,39.4238,39.5383,39.4149,39.5295,4307829.0
2020-01-03 09:30:00,43.99,44.25,43.94,44.19,3578417.0,38.7629,38.992,38.7188,38.9391,3578417.0
2020-01-03 10:00:00,44.19,44.19,44.05,44.07,3404693.0,38.9391,38.9391,38.8157,38.8334,3404693.0
2020-01-03 10:30:00,44.07,44.12,44.04,44.09,900677.0,38.8334,38.8774,38.8069,38.851,900677.0
2020-01-03 11:00:00,44.09,44.14,44.06,44.09,1092128.0,38.851,38.8951,38.8246,38.851,1092128.0
2020-01-03 11:30:00,44.1,44.12,44.08,44.09,620890.0,38.8598,38.8774,38.8422,38.851,620890.0
2020-01-03 12:00:00,44.09,44.12,44.08,44.09,634989.0,38.851,38.8774,38.8422,38.851,634989.0
2020-01-03 12:30:00,44.09,44.14,44.08,44.12,806617.0,38.851,38.8951,38.8422,38.8774,806617.0
2020-01-03 13:00:00,44.12,44.12,44.01,44.02,379759.0,38.8774,38.8774,38.7805,38.7893,379759.0
2020-01-03 13:30:00,44.02,44.03,43.89,43.99,1962480.0,38.7893,38.7981,38.6748,38.7629,1962480.0
2020-01-03 14:00:00,43.98,44.0,43.92,43.94,466159.0,38.7541,38.7717,38.7012,38.7188,466159.0
2020-01-03 14:30:00,43.93,43.98,43.93,43.98,608844.0,38.71,38.7541,38.71,38.7541,608844.0
2020-01-03 15:00:00,43.98,44.03,43.91,43.92,1003182.0,38.7541,38.7981,38.6924,38.7012,1003182.0
2020-01-03 15:30:00,43.92,43.96,43.9,43.91,2924300.0,38.7012,38.7364,38.6836,38.6924,2924300.0
2020-01-06 09:30:00,43.92,44.02,43.89,43.98,1506454.0,38.7012,38.7893,38.6748,38.7541,1506454.0
2020-01-06 10:00:00,43.99,44.06,43.99,44.02,827730.0,38.7629,38.8246,38.7629,38.7893,827730.0
2020-01-06 10:30:00,44.03,44.08,43.98,44.04,1108405.0,38.7981,38.8422,38.7541,38.8069,1108405.0
2020-01-06 11:00:00,44.05,44.05,44.01,44.02,695137.0,38.8157,38.8157,38.7805,38.7893,695137.0
2020-01-06 11:30:00,44.03,44.06,43.98,43.99,518363.0,38.7981,38.8246,38.7541,38.7629,518363.0
2020-01-06 12:00:00,44.0,44.01,43.97,44.0,434997.0,38.7717,38.7805,38.7453,38.7717,434997.0
2020-01-06 12:30:00,43.99,44.06,43.98,44.06,868770.0,38.7629,38.8246,38.7541,38.8246,868770.0
2020-01-06 13:00:00,44.05,44.11,44.05,44.11,886813.0,38.8157,38.8686,38.8157,38.8686,886813.0
2020-01-06 13:30:00,44.11,44.13,44.1,44.12,622277.0,38.8686,38.8862,38.8598,38.8774,622277.0
2020-01-06 14:00:00,44.12,44.13,44.08,44.1,982070.0,38.8774,38.8862,38.8422,38.8598,982070.0
2020-01-06 14:30:00,44.1,44.1,44.07,44.07,373912.0,38.8598,38.8598,38.8334,38.8334,373912.0
2020-01-06 15:00:00,44.08,44.12,44.07,44.12,364252.0,38.8422,38.8774,38.8334,38.8774,364252.0
2020-01-06 15:30:00,44.12,44.13,44.04,44.13,2308228.0,38.8774,38.8862,38.8069,38.8862,2308228.0
2020-01-07 09:30:00,44.02,44.04,43.9,43.95,1268802.0,38.7893,38.8069,38.6836,38.7276,1268802.0
2020-01-07 10:00:00,43.96,44.04,43.95,44.04,1651510.0,38.7364,38.8069,38.7276,38.8069,1651510.0
2020-01-07 10:30:00,44.04,44.08,43.97,44.06,659121.0,38.8069,38.8422,38.7453,38.8246,659121.0
2020-01-07 11:00:00,44.05,44.09,44.02,44.03,348124.0,38.8157,38.851,38.7893,38.7981,348124.0
2020-01-07 11:30:00,44.03,44.04,43.94,43.96,441988.0,38.7981,38.8069,38.7188,38.7364,441988.0
2020-01-07 12:00:00,43.96,43.98,43.95,43.97,1154455.0,38.7364,38.7541,38.7276,38.7453,1154455.0
2020-01-07 12:30:00,43.98,43.99,43.93,43.95,938521.0,38.7541,38.7629,38.71,38.7276,938521.0
2020-01-07 13:00:00,43.95,43.98,43.94,43.97,205770.0,38.7276,38.7541,38.7188,38.7453,205770.0
2020-01-07 13:30:00,43.97,43.99,43.96,43.98,276276.0,38.7453,38.7629,38.7364,38.7541,276276.0
2020-01-07 14:00:00,43.98,44.0,43.96,43.99,1214971.0,38.7541,38.7717,38.7364,38.7629,1214971.0
2020-01-07 14:30:00,43.99,44.0,43.97,44.0,464697.0,38.7629,38.7717,38.7453,38.7717,464697.0
2020-01-07 15:00:00,44.0,44.1,43.99,44.09,1950289.0,38.7717,38.8598,38.7629,38.851,1950289.0
2020-01-07 15:30:00,44.09,44.1,44.02,44.02,2337652.0,38.851,38.8598,38.7893,38.7893,2337652.0
2020-01-08 09:30:00,43.7,43.81,43.64,43.8,3692232.0,38.5073,38.6043,38.4545,38.5955,3692232.0
2020-01-08 10:00:00,43.8,43.85,43.78,43.79,1810630.0,38.5955,38.6395,38.5778,38.5866,1810630.0
2020-01-08 10:30:00,43.79,43.81,43.76,43.8,1867533.0,38.5866,38.6043,38.5602,38.5955,1867533.0
2020-01-08 11:00:00,43.79,43.91,43.73,43.87,1639522.0,38.5866,38.6924,38.5338,38.6571,1639522.0
2020-01-08 11:30:00,43.86,44.21,43.75,44.09,4159085.0,38.6483,38.9567,38.5514,38.851,4159085.0
2020-01-08 12:00:00,44.09,44.21,44.09,44.13,2317232.0,38.851,38.9567,38.851,38.8862,2317232.0
2020-01-08 12:30:00,44.14,44.17,44.11,44.16,822636.0,38.8951,38.9215,38.8686,38.9127,822636.0
2020-01-08 13:00:00,44.16,44.19,44.15,44.18,772100.0,38.9127,38.9391,38.9039,38.9303,772100.0
2020-01-08 13:30:00,44.18,44.21,44.12,44.14,852114.0,38.9303,38.9567,38.8774,38.8951,852114.0
2020-01-08 14:00:00,44.14,44.16,44.13,44.14,869011.0,38.8951,38.9127,38.8862,38.8951,869011.0
2020-01-08 14:30:00,44.14,44.16,44.13,44.16,573664.0,38.8951,38.9127,38.8862,38.9127,573664.0
2020-01-08 15:00:00,44.16,44.17,44.12,44.15,1099038.0,38.9127,38.9215,38.8774,38.9039,1099038.0
2020-01-08 15:30:00,44.15,44.15,43.96,43.97,3888213.0,38.9039,38.9039,38.7364,38.7453,3888213.0
2020-01-09 09:30:00,44.35,44.37,44.27,44.29,3098996.0,39.0801,39.0977,39.0096,39.0272,3098996.0
2020-01-09 10:00:00,44.29,44.31,44.23,44.31,2603437.0,39.0272,39.0449,38.9744,39.0449,2603437.0
2020-01-09 10:30:00,44.3,44.32,44.27,44.3,1007766.0,39.036,39.0537,39.0096,39.036,1007766.0
2020-01-09 11:00:00,44.3,44.3,44.26,44.28,661592.0,39.036,39.036,39.0008,39.0184,661592.0
2020-01-09 11:30:00,44.28,44.37,44.27,44.33,894447.0,39.0184,39.0977,39.0096,39.0625,894447.0
2020-01-09 12:00:00,44.33,44.34,44.27,44.31,578927.0,39.0625,39.0713,39.0096,39.0449,578927.0
2020-01-09 12:30:00,44.3,44.32,44.26,44.29,637350.0,39.036,39.0537,39.0008,39.0272,637350.0
2020-01-09 13:00:00,44.3,44.33,44.25,44.32,568680.0,39.036,39.0625,38.992,39.0537,568680.0
2020-01-09 13:30:00,44.32,44.35,44.3,44.31,960051.0,39.0537,39.0801,39.036,39.0449,960051.0
2020-01-09 14:00:00,44.32,44.33,44.26,44.31,2334658.0,39.0537,39.0625,39.0008,39.0449,2334658.0
2020-01-09 14:30:00,44.31,44.41,44.3,44.39,3898614.0,39.0449,39.133,39.036,39.1153,3898614.0
2020-01-09 15:00:00,44.39,44.41,44.34,44.38,1373511.0,39.1153,39.133,39.0713,39.1065,1373511.0
2020-01-09 15:30:00,44.38,44.39,44.34,44.38,2404214.0,39.1065,39.1153,39.0713,39.1065,2404214.0
2020-01-10 09:30:00,44.45,44.5,44.36,44.49,3017555.0,39.1682,39.2123,39.0889,39.2035,3017555.0
2020-01-10 10:00:00,44.5,44.55,44.47,44.54,1204799.0,39.2123,39.2563,39.1858,39.2475,1204799.0
2020-01-10 10:30:00,44.54,44.56,44.5,44.55,990791.0,39.2475,39.2651,39.2123,39.2563,990791.0
2020-01-10 11:00:00,44.55,44.57,44.45,44.46,2166878.0,39.2563,39.274,39.1682,39.177,2166878.0
2020-01-10 11:30:00,44.46,44.49,44.42,44.46,1045099.0,39.177,39.2035,39.1418,39.177,1045099.0
2020-01-10 12:00:00,44.46,44.49,44.39,44.48,1109294.0,39.177,39.2035,39.1153,39.1947,1109294.0
2020-01-10 12:30:00,44.49,44.55,44.47,44.53,1360243.0,39.2035,39.2563,39.1858,39.2387,1360243.0
2020-01-10 13:00:00,44.53,44.59,44.52,44.58,1102881.0,39.2387,39.2916,39.2299,39.2828,1102881.0
2020-01-10 13:30:00,44.59,44.62,44.58,44.6,891327.0,39.2916,39.318,39.2828,39.3004,891327.0
2020-01-10 14:00:00,44.61,44.61,44.52,44.54,943632.0,39.3092,39.3092,39.2299,39.2475,943632.0
2020-01-10 14:30:00,44.54,44.54,44.48,44.5,958885.0,39.2475,39.2475,39.1947,39.2123,958885.0
2020-01-10 15:00:00,44.5,44.51,44.46,44.48,793953.0,39.2123,39.2211,39.177,39.1947,793953.0
2020-01-10 15:30:00,44.48,44.52,44.45,44.51,2308641.0,39.1947,39.2299,39.1682,39.2211,2308641.0
2020-01-13 09:30:00,44.8,44.85,44.75,44.84,2164431.0,39.4766,39.5207,39.4326,39.5119,2164431.0
2020-01-13 10:00:00,44.85,44.91,44.83,44.9,1197714.0,39.5207,39.5736,39.5031,39.5647,1197714.0
2020-01-13 10:30:00,44.9,44.99,44.86,44.97,1738398.0,39.5647,39.6441,39.5295,39.6264,1738398.0
2020-01-13 11:00:00,44.97,45.02,44.94,45.01,2405832.0,39.6264,39.6705,39.6,39.6617,2405832.0
2020-01-13 11:30:00,45.01,45.08,44.99,45.08,3604849.0,39.6617,39.7234,39.6441,39.7234,3604849.0
2020-01-13 12:00:00,45.08,45.14,45.06,45.14,1415146.0,39.7234,39.7762,39.7057,39.7762,1415146.0
2020-01-13 12:30:00,45.14,45.19,45.14,45.19,988612.0,39.7762,39.8203,39.7762,39.8203,988612.0
2020-01-13 13:00:00,45.19,45.22,45.18,45.21,1156928.0,39.8203,39.8467,39.8115,39.8379,1156928.0
2020-01-13 13:30:00,45.21,45.21,45.14,45.2,2283842.0,39.8379,39.8379,39.7762,39.8291,2283842.0
2020-01-13 14:00:00,45.2,45.26,45.18,45.23,1027430.0,39.8291,39.882,39.8115,39.8555,1027430.0
2020-01-13 14:30:00,45.23,45.25,45.19,45.23,706758.0,39.8555,39.8732,39.8203,39.8555,706758.0
2020-01-13 15:00:00,45.23,45.26,45.21,45.25,1464386.0,39.8555,39.882,39.8379,39.8732,1464386.0
2020-01-13 15:30:00,45.25,45.29,45.19,45.27,5405297.0,39.8732,39.9084,39.8203,39.8908,5405297.0
2020-01-14 09:30:00,44.76,44.82,44.7,44.71,3466205.0,39.4414,39.4943,39.3885,39.3973,3466205.0
2020-01-14 10:00:00,44.71,44.81,44.69,44.81,3063235.0,39.3973,39.4854,39.3797,39.4854,3063235.0
2020-01-14 10:30:00,44.81,44.84,44.78,44.82,2151603.0,39.4854,39.5119,39.459,39.4943,2151603.0
2020-01-14 11:00:00,44.82,44.85,44.81,44.82,1275495.0,39.4943,39.5207,39.4854,39.4943,1275495.0
2020-01-14 11:30:00,44.82,44.84,44.8,44.83,1139581.0,39.4943,39.5119,39.4766,39.5031,1139581.0
2020-01-14 12:00:00,44.83,44.85,44.82,44.85,902545.0,39.5031,39.5207,39.4943,39.5207,902545.0
2020-01-14 12:30:00,44.85,44.88,44.84,44.84,1039440.0,39.5207,39.5471,39.5119,39.5119,1039440.0
2020-01-14 13:00:00,44.84,44.87,44.84,44.85,625306.0,39.5119,39.5383,39.5119,39.5207,625306.0
2020-01-14 13:30:00,44.85,44.87,44.67,44.75,8296792.0,39.5207,39.5383,39.3621,39.4326,8296792.0
2020-01-14 14:00:00,44.75,44.79,44.64,44.78,2228400.0,39.4326,39.4678,39.3356,39.459,2228400.0
2020-01-14 14:30:00,44.78,44.87,44.77,44.84,1232504.0,39.459,39.5383,39.4502,39.5119,1232504.0
2020-01-14 15:00:00,44.84,44.87,44.81,44.83,914853.0,39.5119,39.5383,39.4854,39.5031,914853.0
2020-01-14 15:30:00,44.82,44.86,44.79,44.83,2838576.0,39.4943,39.5295,39.4678,39.5031,2838576.0
2020-01-15 09:30:00,44.61,44.7,44.59,44.66,2830326.0,39.3092,39.3885,39.2916,39.3533,2830326.0
2020-01-15 10:00:00,44.66,44.67,44.61,44.63,1386175.0,39.3533,39.3621,39.3092,39.3268,1386175.0
2020-01-15 10:30:00,44.63,44.68,44.6,44.65,1234008.0,39.3268,39.3709,39.3004,39.3445,1234008.0
2020-01-15 11:00:00,44.65,44.66,44.62,44.63,1475811.0,39.3445,39.3533,39.318,39.3268,1475811.0
2020-01-15 11:30:00,44.63,44.67,44.61,44.66,2134403.0,39.3268,39.3621,39.3092,39.3533,2134403.0
2020-01-15 12:00:00,44.65,44.69,44.65,44.67,657799.0,39.3445,39.3797,39.3445,39.3621,657799.0
2020-01-15 12:30:00,44.67,44.67,44.57,44.58,931366.0,39.3621,39.3621,39.274,39.2828,931366.0
2020-01-15 13:00:00,44.58,44.61,44.55,44.58,913597.0,39.2828,39.3092,39.2563,39.2828,913597.0
2020-01-15 13:30:00,44.59,44.62,44.55,44.61,1300359.0,39.2916,39.318,39.2563,39.3092,1300359.0
2020-01-15 14:00:00,44.61,44.66,44.59,44.64,793826.0,39.3092,39.3533,39.2916,39.3356,793826.0
2020-01-15 14:30:00,44.64,44.64,44.61,44.63,244560.0,39.3356,39.3356,39.3092,39.3268,244560.0
2020-01-15 15:00:00,44.63,44.63,44.57,44.58,365590.0,39.3268,39.3268,39.274,39.2828,365590.0
2020-01-15 15:30:00,44.59,44.61,44.55,44.59,2370167.0,39.2916,39.3092,39.2563,39.2916,2370167.0
2020-01-16 09:30:00,44.72,44.81,44.67,44.78,3468233.0,39.4061,39.4854,39.3621,39.459,3468233.0
2020-01-16 10:00:00,44.78,44.83,44.78,44.82,2010781.0,39.459,39.5031,39.459,39.4943,2010781.0
2020-01-16 10:30:00,44.82,44.83,44.77,44.79,1069001.0,39.4943,39.5031,39.4502,39.4678,1069001.0
2020-01-16 11:00:00,44.79,44.8,44.75,44.77,663011.0,39.4678,39.4766,39.4326,39.4502,663011.0
2020-01-16 11:30:00,44.76,44.78,44.73,44.77,800880.0,39.4414,39.459,39.4149,39.4502,800880.0
2020-01-16 12:00:00,44.77,44.79,44.74,44.76,813661.0,39.4502,39.4678,39.4238,39.4414,813661.0
2020-01-16 12:30:00,44.76,44.78,44.75,44.76,327417.0,39.4414,39.459,39.4326,39.4414,327417.0
2020-01-16 13:00:00,44.76,44.78,44.74,44.76,423874.0,39.4414,39.459,39.4238,39.4414,423874.0
2020-01-16 13:30:00,44.76,44.78,44.74,44.77,809307.0,39.4414,39.459,39.4238,39.4502,809307.0
2020-01-16 14:00:00,44.77,44.79,44.76,44.79,292105.0,39.4502,39.4678,39.4414,39.4678,292105.0
2020-01-16 14:30:00,44.79,44.84,44.77,44.84,1697020.0,39.4678,39.5119,39.4502,39.5119,1697020.0
2020-01-16 15:00:00,44.84,44.87,44.82,44.87,384544.0,39.5119,39.5383,39.4943,39.5383,384544.0
2020-01-16 15:30:00,44.86,44.89,44.84,44.87,2502083.0,39.5295,39.5559,39.5119,39.5383,2502083.0
2020-01-17 09:30:00,45.04,45.05,44.97,45.04,1004468.0,39.6881,39.6969,39.6264,39.6881,1004468.0
2020-01-17 10:00:00,45.04,45.05,45.0,45.02,754327.0,39.6881,39.6969,39.6529,39.6705,754327.0
2020-01-17 10:30:00,45.02,45.03,44.95,44.98,495490.0,39.6705,39.6793,39.6088,39.6352,495490.0
2020-01-17 11:00:00,44.98,45.0,44.91,44.96,973780.0,39.6352,39.6529,39.5736,39.6176,973780.0
2020-01-17 11:30:00,44.96,45.01,44.95,45.0,571750.0,39.6176,39.6617,39.6088,39.6529,571750.0
2020-01-17 12:00:00,44.99,45.02,44.97,45.01,484760.0,39.6441,39.6705,39.6264,39.6617,484760.0
2020-01-17 12:30:00,45.01,45.02,44.97,45.0,464519.0,39.6617,39.6705,39.6264,39.6529,464519.0
2020-01-17 13:00:00,45.0,45.04,44.99,45.02,399924.0,39.6529,39.6881,39.6441,39.6705,399924.0
2020-01-17 13:30:00,45.02,45.05,45.01,45.05,669752.0,39.6705,39.6969,39.6617,39.6969,669752.0
2020-01-17 14:00:00,45.04,45.05,45.02,45.03,853003.0,39.6881,39.6969,39.6705,39.6793,853003.0
2020-01-17 14:30:00,45.03,45.03,44.97,45.03,892911.0,39.6793,39.6793,39.6264,39.6793,892911.0
2020-01-17 15:00:00,45.02,45.04,44.98,45.04,1539040.0,39.6705,39.6881,39.6352,39.6881,1539040.0
2020-01-17 15:30:00,45.04,45.11,45.02,45.08,4255689.0,39.6881,39.7498,39.6705,39.7234,4255689.0
2020-01-21 09:30:00,43.24,43.35,43.19,43.28,8005549.0,38.102,38.1989,38.0579,38.1372,8005549.0
2020-01-21 10:00:00,43.29,43.36,43.2,43.29,5655062.0,38.1461,38.2077,38.0667,38.1461,5655062.0
2020-01-21 10:30:00,43.29,43.31,43.22,43.25,3111534.0,38.1461,38.1637,38.0844,38.1108,3111534.0
2020-01-21 11:00:00,43.25,43.35,43.23,43.32,2908808.0,38.1108,38.1989,38.0932,38.1725,2908808.0
2020-01-21 11:30:00,43.32,43.35,43.29,43.3,2319903.0,38.1725,38.1989,38.1461,38.1549,2319903.0
2020-01-21 12:00:00,43.3,43.31,43.28,43.29,722005.0,38.1549,38.1637,38.1372,38.1461,722005.0
2020-01-21 12:30:00,43.29,43.33,43.29,43.3,2622573.0,38.1461,38.1813,38.1461,38.1549,2622573.0
2020-01-21 13:00:00,43.3,43.34,43.18,43.19,3290235.0,38.1549,38.1901,38.0491,38.0579,3290235.0
2020-01-21 13:30:00,43.19,43.2,43.07,43.08,4387774.0,38.0579,38.0667,37.9522,37.961,4387774.0
2020-01-21 14:00:00,43.07,43.15,43.06,43.1,1518491.0,37.9522,38.0227,37.9434,37.9786,1518491.0
2020-01-21 14:30:00,43.11,43.15,43.03,43.15,2040978.0,37.9874,38.0227,37.9169,38.0227,2040978.0
2020-01-21 15:00:00,43.14,43.17,43.11,43.14,1465844.0,38.0139,38.0403,37.9874,38.0139,1465844.0
2020-01-21 15:30:00,43.14,43.15,42.98,43.01,6753539.0,38.0139,38.0227,37.8729,37.8993,6753539.0
2020-01-22 09:30:00,43.74,43.74,43.61,43.64,2784714.0,38.5426,38.5426,38.428,38.4545,2784714.0
2020-01-22 10:00:00,43.65,43.65,43.46,43.58,4982816.0,38.4633,38.4633,38.2959,38.4016,4982816.0
2020-01-22 10:30:00,43.58,43.65,43.56,43.57,2265090.0,38.4016,38.4633,38.384,38.3928,2265090.0
2020-01-22 11:00:00,43.57,43.58,43.44,43.5,2212910.0,38.3928,38.4016,38.2782,38.3311,2212910.0
2020-01-22 11:30:00,43.5,43.58,43.43,43.5,2516769.0,38.3311,38.4016,38.2694,38.3311,2516769.0
2020-01-22 12:00:00,43.5,43.52,43.38,43.45,3275984.0,38.3311,38.3487,38.2254,38.287,3275984.0
2020-01-22 12:30:00,43.45,43.52,43.44,43.48,1580766.0,38.287,38.3487,38.2782,38.3135,1580766.0
2020-01-22 13:00:00,43.48,43.56,43.47,43.55,906817.0,38.3135,38.384,38.3047,38.3752,906817.0
2020-01-22 13:30:00,43.55,43.57,43.46,43.46,1282950.0,38.3752,38.3928,38.2959,38.2959,1282950.0
2020-01-22 14:00:00,43.47,43.49,43.45,43.47,967098.0,38.3047,38.3223,38.287,38.3047,967098.0
2020-01-22 14:30:00,43.47,43.48,43.4,43.43,2161837.0,38.3047,38.3135,38.243,38.2694,2161837.0
2020-01-22 15:00:00,43.44,43.44,43.31,43.33,3709447.0,38.2782,38.2782,38.1637,38.1813,3709447.0
2020-01-22 15:30:00,43.33,43.5,43.32,43.45,4415016.0,38.1813,38.3311,38.1725,38.287,4415016.0
2020-01-23 09:30:00,42.52,42.57,42.36,42.43,7460705.0,37.4676,37.5116,37.3266,37.3882,7460705.0
2020-01-23 10:00:00,42.43,42.55,42.42,42.48,3797657.0,37.3882,37.494,37.3794,37.4323,3797657.0
2020-01-23 10:30:00,42.48,42.62,42.47,42.5,5328365.0,37.4323,37.5557,37.4235,37.4499,5328365.0
2020-01-23 11:00:00,42.5,42.51,42.37,42.38,6535573.0,37.4499,37.4587,37.3354,37.3442,6535573.0
2020-01-23 11:30:00,42.38,42.43,42.34,42.41,4479126.0,37.3442,37.3882,37.3089,37.3706,4479126.0
2020-01-23 12:00:00,42.41,42.56,42.4,42.53,5337628.0,37.3706,37.5028,37.3618,37.4764,5337628.0
2020-01-23 12:30:00,42.53,42.54,42.43,42.47,1921347.0,37.4764,37.4852,37.3882,37.4235,1921347.0
2020-01-23 13:00:00,42.47,42.65,42.44,42.55,4599098.0,37.4235,37.5821,37.3971,37.494,4599098.0
2020-01-23 13:30:00,42.56,42.69,42.55,42.66,3079542.0,37.5028,37.6173,37.494,37.5909,3079542.0
2020-01-23 14:00:00,42.66,42.91,42.65,42.8,3012181.0,37.5909,37.8112,37.5821,37.7143,3012181.0
2020-01-23 14:30:00,42.8,42.9,42.77,42.9,1822763.0,37.7143,37.8024,37.6878,37.8024,1822763.0
2020-01-23 15:00:00,42.9,43.0,42.85,42.97,2290412.0,37.8024,37.8905,37.7583,37.8641,2290412.0
2020-01-23 15:30:00,42.97,43.02,42.87,42.91,5476005.0,37.8641,37.9081,37.776,37.8112,5476005.0
2020-01-24 09:30:00,42.82,42.85,42.72,42.8,2023253.0,37.7319,37.7583,37.6438,37.7143,2023253.0
2020-01-24 10:00:00,42.8,42.8,42.47,42.48,4177398.0,37.7143,37.7143,37.4235,37.4323,4177398.0
2020-01-24 10:30:00,42.48,42.67,42.46,42.66,3195907.0,37.4323,37.5997,37.4147,37.5909,3195907.0
2020-01-24 11:00:00,42.66,42.75,42.47,42.62,3137239.0,37.5909,37.6702,37.4235,37.5557,3137239.0
2020-01-24 11:30:00,42.61,42.62,42.48,42.5,1452617.0,37.5469,37.5557,37.4323,37.4499,1452617.0
2020-01-24 12:00:00,42.49,42.51,42.26,42.27,4549996.0,37.4411,37.4587,37.2384,37.2473,4549996.0
2020-01-24 12:30:00,42.27,42.39,42.22,42.27,4086786.0,37.2473,37.353,37.2032,37.2473,4086786.0
2020-01-24 13:00:00,42.27,42.3,42.22,42.26,2455780.0,37.2473,37.2737,37.2032,37.2384,2455780.0
2020-01-24 13:30:00,42.26,42.27,42.13,42.21,1835143.0,37.2384,37.2473,37.1239,37.1944,1835143.0
2020-01-24 14:00:00,42.2,42.25,42.1,42.18,2250038.0,37.1856,37.2296,37.0975,37.168,2250038.0
2020-01-24 14:30:00,42.18,42.24,42.1,42.23,2061449.0,37.168,37.2208,37.0975,37.212,2061449.0
2020-01-24 15:00:00,42.24,42.41,42.23,42.4,3309920.0,37.2208,37.3706,37.212,37.3618,3309920.0
2020-01-24 15:30:00,42.4,42.4,42.24,42.37,5453735.0,37.3618,37.3618,37.2208,37.3354,5453735.0
2020-01-27 09:30:00,40.05,40.8,39.81,40.79,14433964.0,35.291,35.9519,35.0796,35.9431,14433964.0
2020-01-27 10:00:00,40.8,40.83,40.49,40.57,12699712.0,35.9519,35.9784,35.6788,35.7493,12699712.0
2020-01-27 10:30:00,40.56,40.56,40.22,40.36,7016053.0,35.7404,35.7404,35.4408,35.5642,7016053.0
2020-01-27 11:00:00,40.36,40.43,40.25,40.38,7242185.0,35.5642,35.6259,35.4673,35.5818,7242185.0
2020-01-27 11:30:00,40.38,40.65,40.37,40.51,5691575.0,35.5818,35.8198,35.573,35.6964,5691575.0
2020-01-27 12:00:00,40.51,40.75,40.49,40.7,2995195.0,35.6964,35.9079,35.6788,35.8638,2995195.0
2020-01-27 12:30:00,40.69,40.74,40.62,40.66,2762541.0,35.855,35.8991,35.7933,35.8286,2762541.0
2020-01-27 13:00:00,40.66,40.85,40.64,40.84,2294116.0,35.8286,35.996,35.8109,35.9872,2294116.0
2020-01-27 13:30:00,40.84,40.9,40.74,40.83,1899423.0,35.9872,36.04,35.8991,35.9784,1899423.0
2020-01-27 14:00:00,40.83,40.95,40.75,40.93,4462991.0,35.9784,36.0841,35.9079,36.0665,4462991.0
2020-01-27 14:30:00,40.93,40.94,40.72,40.74,2562866.0,36.0665,36.0753,35.8814,35.8991,2562866.0
2020-01-27 15:00:00,40.74,40.84,40.72,40.76,2231550.0,35.8991,35.9872,35.8814,35.9167,2231550.0
2020-01-27 15:30:00,40.76,40.82,40.6,40.66,7419458.0,35.9167,35.9696,35.7757,35.8286,7419458.0
2020-01-28 09:30:00,40.71,40.81,40.49,40.66,5188566.0,35.8726,35.9607,35.6788,35.8286,5188566.0
2020-01-28 10:00:00,40.66,41.09,40.66,40.98,6763853.0,35.8286,36.2075,35.8286,36.1105,6763853.0
2020-01-28 10:30:00,40.98,41.03,40.91,40.96,3362517.0,36.1105,36.1546,36.0489,36.0929,3362517.0
2020-01-28 11:00:00,40.97,40.97,40.8,40.86,3493106.0,36.1017,36.1017,35.9519,36.0048,3493106.0
2020-01-28 11:30:00,40.87,40.93,40.77,40.87,1849370.0,36.0136,36.0665,35.9255,36.0136,1849370.0
2020-01-28 12:00:00,40.87,40.95,40.83,40.94,2225385.0,36.0136,36.0841,35.9784,36.0753,2225385.0
2020-01-28 12:30:00,40.94,40.97,40.89,40.91,1155388.0,36.0753,36.1017,36.0312,36.0489,1155388.0
2020-01-28 13:00:00,40.91,40.92,40.83,40.85,912419.0,36.0489,36.0577,35.9784,35.996,912419.0
2020-01-28 13:30:00,40.86,40.9,40.84,40.89,841951.0,36.0048,36.04,35.9872,36.0312,841951.0
2020-01-28 14:00:00,40.89,40.92,40.87,40.88,1148564.0,36.0312,36.0577,36.0136,36.0224,1148564.0
2020-01-28 14:30:00,40.88,40.94,40.87,40.91,1747683.0,36.0224,36.0753,36.0136,36.0489,1747683.0
2020-01-28 15:00:00,40.91,41.01,40.86,41.01,3484741.0,36.0489,36.137,36.0048,36.137,3484741.0
2020-01-28 15:30:00,41.01,41.01,40.91,40.94,4865781.0,36.137,36.137,36.0489,36.0753,4865781.0
2020-01-29 09:30:00,41.43,41.51,41.25,41.27,6559204.0,36.5071,36.5776,36.3485,36.3661,6559204.0
2020-01-29 10:00:00,41.27,41.32,41.18,41.31,4413320.0,36.3661,36.4101,36.2868,36.4013,4413320.0
2020-01-29 10:30:00,41.32,41.33,41.22,41.27,3368070.0,36.4101,36.419,36.322,36.3661,3368070.0
2020-01-29 11:00:00,41.27,41.29,41.21,41.22,1583432.0,36.3661,36.3837,36.3132,36.322,1583432.0
2020-01-29 11:30:00,41.22,41.22,41.14,41.2,1552414.0,36.322,36.322,36.2515,36.3044,1552414.0
2020-01-29 12:00:00,41.2,41.23,41.18,41.22,792772.0,36.3044,36.3308,36.2868,36.322,792772.0
2020-01-29 12:30:00,41.21,41.22,41.18,41.21,1420896.0,36.3132,36.322,36.2868,36.3132,1420896.0
2020-01-29 13:00:00,41.21,41.22,41.19,41.22,1030392.0,36.3132,36.322,36.2956,36.322,1030392.0
2020-01-29 13:30:00,41.22,41.25,41.15,41.21,1554046.0,36.322,36.3485,36.2603,36.3132,1554046.0
2020-01-29 14:00:00,41.21,41.3,41.18,41.26,976532.0,36.3132,36.3925,36.2868,36.3573,976532.0
2020-01-29 14:30:00,41.26,41.27,41.21,41.25,870114.0,36.3573,36.3661,36.3132,36.3485,870114.0
2020-01-29 15:00:00,41.25,41.26,41.16,41.23,1501791.0,36.3485,36.3573,36.2692,36.3308,1501791.0
2020-01-29 15:30:00,41.23,41.24,41.15,41.19,4631574.0,36.3308,36.3396,36.2603,36.2956,4631574.0
2020-01-30 09:30:00,40.29,40.45,40.26,40.37,5689065.0,35.5025,35.6435,35.4761,35.573,5689065.0
2020-01-30 10:00:00,40.37,40.44,40.27,40.29,4193215.0,35.573,35.6347,35.4849,35.5025,4193215.0
2020-01-30 10:30:00,40.3,40.3,40.06,40.07,4648465.0,35.5113,35.5113,35.2999,35.3087,4648465.0
2020-01-30 11:00:00,40.07,40.27,40.06,40.26,3007598.0,35.3087,35.4849,35.2999,35.4761,3007598.0
2020-01-30 11:30:00,40.27,40.36,40.24,40.32,2364984.0,35.4849,35.5642,35.4585,35.529,2364984.0
2020-01-30 12:00:00,40.32,40.36,40.19,40.19,1882664.0,35.529,35.5642,35.4144,35.4144,1882664.0
2020-01-30 12:30:00,40.19,40.24,40.12,40.21,1904884.0,35.4144,35.4585,35.3527,35.432,1904884.0
2020-01-30 13:00:00,40.22,40.25,40.18,40.23,991269.0,35.4408,35.4673,35.4056,35.4497,991269.0
2020-01-30 13:30:00,40.22,40.28,40.21,40.25,1369051.0,35.4408,35.4937,35.432,35.4673,1369051.0
2020-01-30 14:00:00,40.26,40.36,40.24,40.32,1609014.0,35.4761,35.5642,35.4585,35.529,1609014.0
2020-01-30 14:30:00,40.32,40.51,40.16,40.42,4747831.0,35.529,35.6964,35.388,35.6171,4747831.0
2020-01-30 15:00:00,40.43,40.63,40.43,40.57,3346737.0,35.6259,35.8021,35.6259,35.7493,3346737.0
2020-01-30 15:30:00,40.58,40.8,40.54,40.72,6263449.0,35.7581,35.9519,35.7228,35.8814,6263449.0
2020-01-31 09:30:00,39.92,39.95,39.82,39.91,5904128.0,35.1765,35.2029,35.0884,35.1677,5904128.0
2020-01-31 10:00:00,39.91,39.92,39.75,39.76,3827451.0,35.1677,35.1765,35.0267,35.0355,3827451.0
2020-01-31 10:30:00,39.75,39.79,39.65,39.68,2171980.0,35.0267,35.0619,34.9386,34.965,2171980.0
2020-01-31 11:00:00,39.68,39.74,39.57,39.64,3219752.0,34.965,35.0179,34.8681,34.9298,3219752.0
2020-01-31 11:30:00,39.65,39.74,39.57,39.73,2581831.0,34.9386,35.0179,34.8681,35.0091,2581831.0
2020-01-31 12:00:00,39.73,39.77,39.63,39.69,1349204.0,35.0091,35.0443,34.921,34.9738,1349204.0
2020-01-31 12:30:00,39.68,39.69,39.53,39.6,2016018.0,34.965,34.9738,34.8328,34.8945,2016018.0
2020-01-31 13:00:00,39.6,39.65,39.56,39.59,1273611.0,34.8945,34.9386,34.8593,34.8857,1273611.0
2020-01-31 13:30:00,39.58,39.59,39.52,39.57,1510162.0,34.8769,34.8857,34.824,34.8681,1510162.0
2020-01-31 14:00:00,39.57,39.72,39.56,39.63,2528341.0,34.8681,35.0003,34.8593,34.921,2528341.0
2020-01-31 14:30:00,39.62,39.71,39.62,39.68,1310474.0,34.9121,34.9914,34.9121,34.965,1310474.0
2020-01-31 15:00:00,39.68,39.71,39.61,39.62,1789096.0,34.965,34.9914,34.9033,34.9121,1789096.0
2020-01-31 15:30:00,39.61,39.81,39.58,39.76,8480668.0,34.9033,35.0796,34.8769,35.0355,8480668.0
2020-02-03 09:30:00,40.01,40.28,40.0,40.23,4147228.0,35.2558,35.4937,35.247,35.4497,4147228.0
2020-02-03 10:00:00,40.24,40.36,40.17,40.3,4945898.0,35.4585,35.5642,35.3968,35.5113,4945898.0
2020-02-03 10:30:00,40.3,40.3,40.09,40.13,5162044.0,35.5113,35.5113,35.3263,35.3615,5162044.0
2020-02-03 11:00:00,40.13,40.17,40.08,40.09,1030472.0,35.3615,35.3968,35.3175,35.3263,1030472.0
2020-02-03 11:30:00,40.09,40.1,40.0,40.05,1185839.0,35.3263,35.3351,35.247,35.291,1185839.0
2020-02-03 12:00:00,40.05,40.13,40.01,40.09,656051.0,35.291,35.3615,35.2558,35.3263,656051.0
2020-02-03 12:30:00,40.09,40.14,40.07,40.13,469541.0,35.3263,35.3704,35.3087,35.3615,469541.0
2020-02-03 13:00:00,40.14,40.14,40.05,40.07,638549.0,35.3704,35.3704,35.291,35.3087,638549.0
2020-02-03 13:30:00,40.07,40.18,40.06,40.18,1707601.0,35.3087,35.4056,35.2999,35.4056,1707601.0
2020-02-03 14:00:00,40.18,40.22,40.15,40.19,1374466.0,35.4056,35.4408,35.3792,35.4144,1374466.0
2020-02-03 14:30:00,40.19,40.2,40.15,40.16,581710.0,35.4144,35.4232,35.3792,35.388,581710.0
2020-02-03 15:00:00,40.16,40.19,40.12,40.18,679330.0,35.388,35.4144,35.3527,35.4056,679330.0
2020-02-03 15:30:00,40.18,40.18,40.05,40.1,4629249.0,35.4056,35.4056,35.291,35.3351,4629249.0
2020-02-04 09:30:00,41.18,41.25,41.11,41.19,4833977.0,36.2868,36.3485,36.2251,36.2956,4833977.0
2020-02-04 10:00:00,41.19,41.26,41.13,41.25,4137794.0,36.2956,36.3573,36.2427,36.3485,4137794.0
2020-02-04 10:30:00,41.26,41.33,41.21,41.23,3714084.0,36.3573,36.419,36.3132,36.3308,3714084.0
2020-02-04 11:00:00,41.22,41.37,41.21,41.34,2482946.0,36.322,36.4542,36.3132,36.4278,2482946.0
2020-02-04 11:30:00,41.34,41.4,41.32,41.34,2505622.0,36.4278,36.4806,36.4101,36.4278,2505622.0
2020-02-04 12:00:00,41.34,41.35,41.28,41.31,2914715.0,36.4278,36.4366,36.3749,36.4013,2914715.0
2020-02-04 12:30:00,41.32,41.33,41.28,41.32,2092945.0,36.4101,36.419,36.3749,36.4101,2092945.0
2020-02-04 13:00:00,41.32,41.35,41.27,41.3,1069332.0,36.4101,36.4366,36.3661,36.3925,1069332.0
2020-02-04 13:30:00,41.29,41.34,41.29,41.33,1390169.0,36.3837,36.4278,36.3837,36.419,1390169.0
2020-02-04 14:00:00,41.33,41.33,41.27,41.27,617470.0,36.419,36.419,36.3661,36.3661,617470.0
2020-02-04 14:30:00,41.27,41.3,41.26,41.27,748423.0,36.3661,36.3925,36.3573,36.3661,748423.0
2020-02-04 15:00:00,41.28,41.28,41.25,41.26,1090879.0,36.3749,36.3749,36.3485,36.3573,1090879.0
2020-02-04 15:30:00,41.27,41.27,41.15,41.2,5517117.0,36.3661,36.3661,36.2603,36.3044,5517117.0
2020-02-05 09:30:00,41.85,41.87,41.49,41.57,4246102.0,36.8772,36.8948,36.5599,36.6304,4246102.0
2020-02-05 10:00:00,41.57,41.61,41.3,41.32,4218776.0,36.6304,36.6657,36.3925,36.4101,4218776.0
2020-02-05 10:30:00,41.32,41.43,41.27,41.41,3542190.0,36.4101,36.5071,36.3661,36.4894,3542190.0
2020-02-05 11:00:00,41.41,41.43,41.33,41.41,1201861.0,36.4894,36.5071,36.419,36.4894,1201861.0
2020-02-05 11:30:00,41.41,41.42,41.32,41.41,1507101.0,36.4894,36.4983,36.4101,36.4894,1507101.0
2020-02-05 12:00:00,41.41,41.45,41.39,41.41,838537.0,36.4894,36.5247,36.4718,36.4894,838537.0
2020-02-05 12:30:00,41.41,41.43,41.35,41.36,569320.0,36.4894,36.5071,36.4366,36.4454,569320.0
2020-02-05 13:00:00,41.36,41.4,41.33,41.38,611196.0,36.4454,36.4806,36.419,36.463,611196.0
2020-02-05 13:30:00,41.38,41.44,41.36,41.43,1433417.0,36.463,36.5159,36.4454,36.5071,1433417.0
2020-02-05 14:00:00,41.43,41.43,41.37,41.41,497004.0,36.5071,36.5071,36.4542,36.4894,497004.0
2020-02-05 14:30:00,41.41,41.48,41.4,41.48,920649.0,36.4894,36.5511,36.4806,36.5511,920649.0
2020-02-05 15:00:00,41.48,41.48,41.41,41.44,1737718.0,36.5511,36.5511,36.4894,36.5159,1737718.0
2020-02-05 15:30:00,41.44,41.44,41.33,41.36,3858097.0,36.5159,36.5159,36.419,36.4454,3858097.0
2020-02-06 09:30:00,41.96,41.96,41.73,41.89,4223679.0,36.9741,36.9741,36.7714,36.9124,4223679.0
2020-02-06 10:00:00,41.89,41.89,41.67,41.69,3046084.0,36.9124,36.9124,36.7186,36.7362,3046084.0
2020-02-06 10:30:00,41.69,41.72,41.63,41.7,1520154.0,36.7362,36.7626,36.6833,36.745,1520154.0
2020-02-06 11:00:00,41.7,41.76,41.67,41.75,1070718.0,36.745,36.7979,36.7186,36.789,1070718.0
2020-02-06 11:30:00,41.76,41.8,41.73,41.77,1170742.0,36.7979,36.8331,36.7714,36.8067,1170742.0
2020-02-06 12:00:00,41.77,41.87,41.76,41.86,876457.0,36.8067,36.8948,36.7979,36.886,876457.0
2020-02-06 12:30:00,41.87,41.87,41.79,41.83,862161.0,36.8948,36.8948,36.8243,36.8595,862161.0
2020-02-06 13:00:00,41.82,41.84,41.8,41.8,436399.0,36.8507,36.8684,36.8331,36.8331,436399.0
2020-02-06 13:30:00,41.8,41.84,41.77,41.84,802306.0,36.8331,36.8684,36.8067,36.8684,802306.0
2020-02-06 14:00:00,41.84,41.84,41.78,41.79,879174.0,36.8684,36.8684,36.8155,36.8243,879174.0
2020-02-06 14:30:00,41.79,41.8,41.69,41.7,1517343.0,36.8243,36.8331,36.7362,36.745,1517343.0
2020-02-06 15:00:00,41.7,41.74,41.65,41.66,3119334.0,36.745,36.7802,36.7009,36.7097,3119334.0
2020-02-06 15:30:00,41.67,41.68,41.55,41.62,6722361.0,36.7186,36.7274,36.6128,36.6745,6722361.0
2020-02-07 09:30:00,41.5,41.53,41.31,41.38,3680824.0,36.5688,36.5952,36.4013,36.463,3680824.0
2020-02-07 10:00:00,41.37,41.38,41.3,41.37,1534706.0,36.4542,36.463,36.3925,36.4542,1534706.0
2020-02-07 10:30:00,41.37,41.43,41.36,41.4,1278111.0,36.4542,36.5071,36.4454,36.4806,1278111.0
2020-02-07 11:00:00,41.4,41.42,41.35,41.4,651181.0,36.4806,36.4983,36.4366,36.4806,651181.0
2020-02-07 11:30:00,41.4,41.45,41.34,41.37,1064259.0,36.4806,36.5247,36.4278,36.4542,1064259.0
2020-02-07 12:00:00,41.36,41.38,41.33,41.36,889240.0,36.4454,36.463,36.419,36.4454,889240.0
2020-02-07 12:30:00,41.35,41.37,41.32,41.34,892723.0,36.4366,36.4542,36.4101,36.4278,892723.0
2020-02-07 13:00:00,41.34,41.35,41.29,41.32,867052.0,36.4278,36.4366,36.3837,36.4101,867052.0
2020-02-07 13:30:00,41.32,41.35,41.21,41.22,2383805.0,36.4101,36.4366,36.3132,36.322,2383805.0
2020-02-07 14:00:00,41.22,41.26,41.14,41.17,1450185.0,36.322,36.3573,36.2515,36.278,1450185.0
2020-02-07 14:30:00,41.18,41.23,41.17,41.21,848408.0,36.2868,36.3308,36.278,36.3132,848408.0
2020-02-07 15:00:00,41.22,41.25,41.17,41.25,784694.0,36.322,36.3485,36.278,36.3485,784694.0
2020-02-07 15:30:00,41.24,41.28,41.18,41.24,5031087.0,36.3396,36.3749,36.2868,36.3396,5031087.0
2020-02-10 09:30:00,41.29,41.4,41.29,41.4,2351793.0,36.3837,36.4806,36.3837,36.4806,2351793.0
2020-02-10 10:00:00,41.4,41.47,41.37,41.43,1546201.0,36.4806,36.5423,36.4542,36.5071,1546201.0
2020-02-10 10:30:00,41.42,41.47,41.38,41.41,642597.0,36.4983,36.5423,36.463,36.4894,642597.0
2020-02-10 11:00:00,41.41,41.43,41.38,41.4,1073879.0,36.4894,36.5071,36.463,36.4806,1073879.0
2020-02-10 11:30:00,41.41,41.48,41.4,41.42,460189.0,36.4894,36.5511,36.4806,36.4983,460189.0
2020-02-10 12:00:00,41.42,41.43,41.39,41.4,501751.0,36.4983,36.5071,36.4718,36.4806,501751.0
2020-02-10 12:30:00,41.41,41.42,41.37,41.39,650615.0,36.4894,36.4983,36.4542,36.4718,650615.0
2020-02-10 13:00:00,41.39,41.41,41.38,41.4,322354.0,36.4718,36.4894,36.463,36.4806,322354.0
2020-02-10 13:30:00,41.4,41.42,41.39,41.4,749365.0,36.4806,36.4983,36.4718,36.4806,749365.0
2020-02-10 14:00:00,41.4,41.42,41.36,41.41,584409.0,36.4806,36.4983,36.4454,36.4894,584409.0
2020-02-10 14:30:00,41.41,41.46,41.4,41.45,396988.0,36.4894,36.5335,36.4806,36.5247,396988.0
2020-02-10 15:00:00,41.45,41.5,41.44,41.5,1348125.0,36.5247,36.5688,36.5159,36.5688,1348125.0
2020-02-10 15:30:00,41.5,41.53,41.44,41.53,3255174.0,36.5688,36.5952,36.5159,36.5952,3255174.0
2020-02-11 09:30:00,42.2,42.35,42.16,42.33,5467867.0,37.1856,37.3178,37.1503,37.3001,5467867.0
2020-02-11 10:00:00,42.32,42.46,42.32,42.4,2673504.0,37.2913,37.4147,37.2913,37.3618,2673504.0
2020-02-11 10:30:00,42.4,42.43,42.38,42.39,931256.0,37.3618,37.3882,37.3442,37.353,931256.0
2020-02-11 11:00:00,42.38,42.4,42.3,42.34,985975.0,37.3442,37.3618,37.2737,37.3089,985975.0
2020-02-11 11:30:00,42.33,42.34,42.27,42.31,1020758.0,37.3001,37.3089,37.2473,37.2825,1020758.0
2020-02-11 12:00:00,42.31,42.37,42.29,42.36,1164423.0,37.2825,37.3354,37.2649,37.3266,1164423.0
2020-02-11 12:30:00,42.37,42.39,42.35,42.37,832677.0,37.3354,37.353,37.3178,37.3354,832677.0
2020-02-11 13:00:00,42.38,42.38,42.34,42.35,868417.0,37.3442,37.3442,37.3089,37.3178,868417.0
2020-02-11 13:30:00,42.36,42.4,42.35,42.39,1289420.0,37.3266,37.3618,37.3178,37.353,1289420.0
2020-02-11 14:00:00,42.39,42.39,42.19,42.27,3247383.0,37.353,37.353,37.1768,37.2473,3247383.0
2020-02-11 14:30:00,42.27,42.33,42.24,42.28,731229.0,37.2473,37.3001,37.2208,37.2561,731229.0
2020-02-11 15:00:00,42.29,42.3,42.2,42.23,1413494.0,37.2649,37.2737,37.1856,37.212,1413494.0
2020-02-11 15:30:00,42.23,42.32,42.22,42.3,4394748.0,37.212,37.2913,37.2032,37.2737,4394748.0
2020-02-12 09:30:00,42.65,42.7,42.54,42.63,2300114.0,37.5821,37.6262,37.4852,37.5645,2300114.0
2020-02-12 10:00:00,42.63,42.64,42.55,42.64,1174806.0,37.5645,37.5733,37.494,37.5733,1174806.0
2020-02-12 10:30:00,42.63,42.69,42.62,42.67,1139056.0,37.5645,37.6173,37.5557,37.5997,1139056.0
2020-02-12 11:00:00,42.67,42.76,42.67,42.76,913328.0,37.5997,37.679,37.5997,37.679,913328.0
2020-02-12 11:30:00,42.76,42.76,42.7,42.75,1136458.0,37.679,37.679,37.6262,37.6702,1136458.0
2020-02-12 12:00:00,42.76,42.78,42.72,42.77,1107930.0,37.679,37.6967,37.6438,37.6878,1107930.0
2020-02-12 12:30:00,42.78,42.8,42.76,42.77,1410870.0,37.6967,37.7143,37.679,37.6878,1410870.0
2020-02-12 13:00:00,42.78,42.78,42.74,42.77,799532.0,37.6967,37.6967,37.6614,37.6878,799532.0
2020-02-12 13:30:00,42.77,42.79,42.76,42.77,1410602.0,37.6878,37.7055,37.679,37.6878,1410602.0
2020-02-12 14:00:00,42.77,42.85,42.75,42.79,1602124.0,37.6878,37.7583,37.6702,37.7055,1602124.0
2020-02-12 14:30:00,42.8,42.88,42.79,42.86,1011355.0,37.7143,37.7848,37.7055,37.7671,1011355.0
2020-02-12 15:00:00,42.87,42.89,42.8,42.87,1285971.0,37.776,37.7936,37.7143,37.776,1285971.0
2020-02-12 15:30:00,42.87,42.95,42.82,42.89,4675465.0,37.776,37.8465,37.7319,37.7936,4675465.0
2020-02-13 09:30:00,42.33,42.45,42.27,42.35,2451220.0,37.3001,37.4059,37.2473,37.3178,2451220.0
2020-02-13 10:00:00,42.34,42.36,42.24,42.29,2729708.0,37.3089,37.3266,37.2208,37.2649,2729708.0
2020-02-13 10:30:00,42.29,42.36,42.24,42.36,1739609.0,37.2649,37.3266,37.2208,37.3266,1739609.0
2020-02-13 11:00:00,42.36,42.38,42.29,42.37,1301131.0,37.3266,37.3442,37.2649,37.3354,1301131.0
2020-02-13 11:30:00,42.37,42.5,42.36,42.43,2727033.0,37.3354,37.4499,37.3266,37.3882,2727033.0
2020-02-13 12:00:00,42.43,42.46,42.38,42.41,1287299.0,37.3882,37.4147,37.3442,37.3706,1287299.0
2020-02-13 12:30:00,42.4,42.44,42.35,42.39,2476708.0,37.3618,37.3971,37.3178,37.353,2476708.0
2020-02-13 13:00:00,42.38,42.4,42.33,42.36,1540108.0,37.3442,37.3618,37.3001,37.3266,1540108.0
2020-02-13 13:30:00,42.36,42.44,42.34,42.43,1383300.0,37.3266,37.3971,37.3089,37.3882,1383300.0
2020-02-13 14:00:00,42.43,42.46,42.37,42.38,911178.0,37.3882,37.4147,37.3354,37.3442,911178.0
2020-02-13 14:30:00,42.39,42.46,42.38,42.43,458973.0,37.353,37.4147,37.3442,37.3882,458973.0
2020-02-13 15:00:00,42.43,42.45,42.37,42.39,832387.0,37.3882,37.4059,37.3354,37.353,832387.0
2020-02-13 15:30:00,42.38,42.4,42.28,42.31,4337798.0,37.3442,37.3618,37.2561,37.2825,4337798.0
2020-02-14 09:30:00,42.47,42.5,42.38,42.39,3492449.0,37.4235,37.4499,37.3442,37.353,3492449.0
2020-02-14 10:00:00,42.4,42.43,42.36,42.42,1277336.0,37.3618,37.3882,37.3266,37.3794,1277336.0
2020-02-14 10:30:00,42.41,42.45,42.39,42.44,321369.0,37.3706,37.4059,37.353,37.3971,321369.0
2020-02-14 11:00:00,42.44,42.44,42.35,42.39,1128048.0,37.3971,37.3971,37.3178,37.353,1128048.0
2020-02-14 11:30:00,42.38,42.39,42.34,42.36,781543.0,37.3442,37.353,37.3089,37.3266,781543.0
2020-02-14 12:00:00,42.36,42.36,42.28,42.32,567425.0,37.3266,37.3266,37.2561,37.2913,567425.0
2020-02-14 12:30:00,42.32,42.33,42.28,42.3,499324.0,37.2913,37.3001,37.2561,37.2737,499324.0
2020-02-14 13:00:00,42.3,42.33,42.22,42.23,1677750.0,37.2737,37.3001,37.2032,37.212,1677750.0
2020-02-14 13:30:00,42.23,42.27,42.2,42.21,683168.0,37.212,37.2473,37.1856,37.1944,683168.0
2020-02-14 14:00:00,42.21,42.23,42.14,42.22,766623.0,37.1944,37.212,37.1327,37.2032,766623.0
2020-02-14 14:30:00,42.22,42.26,42.2,42.22,547812.0,37.2032,37.2384,37.1856,37.2032,547812.0
2020-02-14 15:00:00,42.22,42.25,42.21,42.24,390793.0,37.2032,37.2296,37.1944,37.2208,390793.0
2020-02-14 15:30:00,42.25,42.32,42.23,42.26,2647850.0,37.2296,37.2913,37.212,37.2384,2647850.0
2020-02-18 09:30:00,42.14,42.28,42.13,42.28,3022714.0,37.1327,37.2561,37.1239,37.2561,3022714.0
2020-02-18 10:00:00,42.28,42.3,42.17,42.19,1068258.0,37.2561,37.2737,37.1591,37.1768,1068258.0
2020-02-18 10:30:00,42.19,42.25,42.18,42.23,1695967.0,37.1768,37.2296,37.168,37.212,1695967.0
2020-02-18 11:00:00,42.23,42.25,42.14,42.15,1018985.0,37.212,37.2296,37.1327,37.1415,1018985.0
2020-02-18 11:30:00,42.15,42.18,42.12,42.14,825661.0,37.1415,37.168,37.1151,37.1327,825661.0
2020-02-18 12:00:00,42.14,42.21,42.12,42.21,553935.0,37.1327,37.1944,37.1151,37.1944,553935.0
2020-02-18 12:30:00,42.21,42.22,42.18,42.19,489730.0,37.1944,37.2032,37.168,37.1768,489730.0
2020-02-18 13:00:00,42.19,42.22,42.18,42.2,377036.0,37.1768,37.2032,37.168,37.1856,377036.0
2020-02-18 13:30:00,42.2,42.2,42.11,42.13,451382.0,37.1856,37.1856,37.1063,37.1239,451382.0
2020-02-18 14:00:00,42.13,42.21,42.12,42.2,915814.0,37.1239,37.1944,37.1151,37.1856,915814.0
2020-02-18 14:30:00,42.19,42.2,42.15,42.16,368514.0,37.1768,37.1856,37.1415,37.1503,368514.0
2020-02-18 15:00:00,42.16,42.19,42.15,42.16,682360.0,37.1503,37.1768,37.1415,37.1503,682360.0
2020-02-18 15:30:00,42.16,42.18,42.11,42.17,3197339.0,37.1503,37.168,37.1063,37.1591,3197339.0
2020-02-19 09:30:00,42.54,42.57,42.46,42.48,2189559.0,37.4852,37.5116,37.4147,37.4323,2189559.0
2020-02-19 10:00:00,42.48,42.52,42.44,42.47,1387884.0,37.4323,37.4676,37.3971,37.4235,1387884.0
2020-02-19 10:30:00,42.47,42.5,42.45,42.48,499487.0,37.4235,37.4499,37.4059,37.4323,499487.0
2020-02-19 11:00:00,42.48,42.54,42.47,42.52,924825.0,37.4323,37.4852,37.4235,37.4676,924825.0
2020-02-19 11:30:00,42.52,42.52,42.44,42.45,628110.0,37.4676,37.4676,37.3971,37.4059,628110.0
2020-02-19 12:00:00,42.45,42.48,42.42,42.45,481610.0,37.4059,37.4323,37.3794,37.4059,481610.0
2020-02-19 12:30:00,42.45,42.48,42.44,42.47,534990.0,37.4059,37.4323,37.3971,37.4235,534990.0
2020-02-19 13:00:00,42.47,42.47,42.43,42.45,477575.0,37.4235,37.4235,37.3882,37.4059,477575.0
2020-02-19 13:30:00,42.45,42.47,42.44,42.45,968416.0,37.4059,37.4235,37.3971,37.4059,968416.0
2020-02-19 14:00:00,42.45,42.49,42.41,42.47,1047220.0,37.4059,37.4411,37.3706,37.4235,1047220.0
2020-02-19 14:30:00,42.47,42.52,42.44,42.46,778935.0,37.4235,37.4676,37.3971,37.4147,778935.0
2020-02-19 15:00:00,42.46,42.5,42.45,42.49,346664.0,37.4147,37.4499,37.4059,37.4411,346664.0
2020-02-19 15:30:00,42.49,42.5,42.42,42.46,3035497.0,37.4411,37.4499,37.3794,37.4147,3035497.0
2020-02-20 09:30:00,42.3,42.34,42.24,42.32,3730471.0,37.2737,37.3089,37.2208,37.2913,3730471.0
2020-02-20 10:00:00,42.33,42.37,42.27,42.32,1960713.0,37.3001,37.3354,37.2473,37.2913,1960713.0
2020-02-20 10:30:00,42.32,42.33,42.25,42.26,2014341.0,37.2913,37.3001,37.2296,37.2384,2014341.0
2020-02-20 11:00:00,42.26,42.27,42.1,42.11,2406382.0,37.2384,37.2473,37.0975,37.1063,2406382.0
2020-02-20 11:30:00,42.11,42.14,41.97,42.06,4977495.0,37.1063,37.1327,36.9829,37.0622,4977495.0
2020-02-20 12:00:00,42.05,42.06,41.98,42.01,1617965.0,37.0534,37.0622,36.9917,37.0182,1617965.0
2020-02-20 12:30:00,42.02,42.07,41.98,42.05,815366.0,37.027,37.071,36.9917,37.0534,815366.0
2020-02-20 13:00:00,42.05,42.11,42.04,42.09,882538.0,37.0534,37.1063,37.0446,37.0886,882538.0
2020-02-20 13:30:00,42.09,42.12,42.06,42.09,616693.0,37.0886,37.1151,37.0622,37.0886,616693.0
2020-02-20 14:00:00,42.09,42.16,42.05,42.07,808999.0,37.0886,37.1503,37.0534,37.071,808999.0
2020-02-20 14:30:00,42.06,42.12,42.04,42.07,1124744.0,37.0622,37.1151,37.0446,37.071,1124744.0
2020-02-20 15:00:00,42.07,42.09,42.0,42.07,826580.0,37.071,37.0886,37.0093,37.071,826580.0
2020-02-20 15:30:00,42.07,42.14,42.01,42.03,5217510.0,37.071,37.1327,37.0182,37.0358,5217510.0
2020-02-21 09:30:00,42.16,42.16,41.98,42.05,4371912.0,37.1503,37.1503,36.9917,37.0534,4371912.0
2020-02-21 10:00:00,42.05,42.17,42.01,42.12,5023527.0,37.0534,37.1591,37.0182,37.1151,5023527.0
2020-02-21 10:30:00,42.11,42.12,42.01,42.08,2188620.0,37.1063,37.1151,37.0182,37.0798,2188620.0
2020-02-21 11:00:00,42.08,42.15,42.05,42.14,1566609.0,37.0798,37.1415,37.0534,37.1327,1566609.0
2020-02-21 11:30:00,42.14,42.19,42.12,42.14,1451393.0,37.1327,37.1768,37.1151,37.1327,1451393.0
2020-02-21 12:00:00,42.15,42.17,42.12,42.13,2698826.0,37.1415,37.1591,37.1151,37.1239,2698826.0
2020-02-21 12:30:00,42.13,42.14,42.08,42.12,877310.0,37.1239,37.1327,37.0798,37.1151,877310.0
2020-02-21 13:00:00,42.12,42.14,42.05,42.07,1458304.0,37.1151,37.1327,37.0534,37.071,1458304.0
2020-02-21 13:30:00,42.06,42.09,42.02,42.07,1212374.0,37.0622,37.0886,37.027,37.071,1212374.0
2020-02-21 14:00:00,42.07,42.1,42.03,42.05,2037139.0,37.071,37.0975,37.0358,37.0534,2037139.0
2020-02-21 14:30:00,42.05,42.06,42.0,42.02,1012189.0,37.0534,37.0622,37.0093,37.027,1012189.0
2020-02-21 15:00:00,42.02,42.03,41.94,41.97,2033717.0,37.027,37.0358,36.9565,36.9829,2033717.0
2020-02-21 15:30:00,41.96,42.04,41.94,42.0,4759082.0,36.9741,37.0446,36.9565,37.0093,4759082.0
2020-02-24 09:30:00,40.33,40.58,40.28,40.58,9649657.0,35.5378,35.7581,35.4937,35.7581,9649657.0
2020-02-24 10:00:00,40.58,40.68,40.55,40.57,4620275.0,35.7581,35.8462,35.7316,35.7493,4620275.0
2020-02-24 10:30:00,40.57,40.67,40.54,40.65,2699162.0,35.7493,35.8374,35.7228,35.8198,2699162.0
2020-02-24 11:00:00,40.66,40.69,40.57,40.65,2502433.0,35.8286,35.855,35.7493,35.8198,2502433.0
2020-02-24 11:30:00,40.65,40.71,40.59,40.65,2615562.0,35.8198,35.8726,35.7669,35.8198,2615562.0
2020-02-24 12:00:00,40.65,40.65,40.58,40.6,1234992.0,35.8198,35.8198,35.7581,35.7757,1234992.0
2020-02-24 12:30:00,40.6,40.67,40.58,40.65,2438573.0,35.7757,35.8374,35.7581,35.8198,2438573.0
2020-02-24 13:00:00,40.64,40.65,40.57,40.62,1397363.0,35.8109,35.8198,35.7493,35.7933,1397363.0
2020-02-24 13:30:00,40.62,40.65,40.6,40.64,1497494.0,35.7933,35.8198,35.7757,35.8109,1497494.0
2020-02-24 14:00:00,40.64,40.69,40.58,40.69,1448192.0,35.8109,35.855,35.7581,35.855,1448192.0
2020-02-24 14:30:00,40.69,40.82,40.68,40.79,1891555.0,35.855,35.9696,35.8462,35.9431,1891555.0
2020-02-24 15:00:00,40.79,40.83,40.68,40.69,2659148.0,35.9431,35.9784,35.8462,35.855,2659148.0
2020-02-24 15:30:00,40.69,40.72,40.53,40.54,7956231.0,35.855,35.8814,35.714,35.7228,7956231.0
2020-02-25 09:30:00,40.92,40.96,40.78,40.86,3519846.0,36.0577,36.0929,35.9343,36.0048,3519846.0
2020-02-25 10:00:00,40.86,40.89,40.66,40.7,3612972.0,36.0048,36.0312,35.8286,35.8638,3612972.0
2020-02-25 10:30:00,40.7,40.74,40.57,40.66,4996769.0,35.8638,35.8991,35.7493,35.8286,4996769.0
2020-02-25 11:00:00,40.66,40.67,40.52,40.59,4314965.0,35.8286,35.8374,35.7052,35.7669,4314965.0
2020-02-25 11:30:00,40.59,40.61,40.51,40.57,2236622.0,35.7669,35.7845,35.6964,35.7493,2236622.0
2020-02-25 12:00:00,40.57,40.6,40.5,40.54,1124738.0,35.7493,35.7757,35.6876,35.7228,1124738.0
2020-02-25 12:30:00,40.53,40.56,40.46,40.47,1736169.0,35.714,35.7404,35.6523,35.6611,1736169.0
2020-02-25 13:00:00,40.46,40.5,40.43,40.43,2221293.0,35.6523,35.6876,35.6259,35.6259,2221293.0
2020-02-25 13:30:00,40.43,40.47,40.38,40.4,1595528.0,35.6259,35.6611,35.5818,35.5995,1595528.0
2020-02-25 14:00:00,40.4,40.42,40.27,40.27,4238472.0,35.5995,35.6171,35.4849,35.4849,4238472.0
2020-02-25 14:30:00,40.28,40.4,40.22,40.3,4329601.0,35.4937,35.5995,35.4408,35.5113,4329601.0
2020-02-25 15:00:00,40.31,40.43,40.31,40.36,2749286.0,35.5202,35.6259,35.5202,35.5642,2749286.0
2020-02-25 15:30:00,40.35,40.35,40.1,40.11,10190182.0,35.5554,35.5554,35.3351,35.3439,10190182.0
2020-02-26 09:30:00,40.88,41.12,40.83,40.94,6458559.0,36.0224,36.2339,35.9784,36.0753,6458559.0
2020-02-26 10:00:00,40.93,41.05,40.88,40.98,3354076.0,36.0665,36.1722,36.0224,36.1105,3354076.0
2020-02-26 10:30:00,40.98,41.06,40.92,40.92,3809383.0,36.1105,36.181,36.0577,36.0577,3809383.0
2020-02-26 11:00:00,40.92,41.03,40.89,41.0,1805639.0,36.0577,36.1546,36.0312,36.1282,1805639.0
2020-02-26 11:30:00,41.01,41.03,40.88,40.93,3031279.0,36.137,36.1546,36.0224,36.0665,3031279.0
2020-02-26 12:00:00,40.93,40.95,40.81,40.9,3008751.0,36.0665,36.0841,35.9607,36.04,3008751.0
2020-02-26 12:30:00,40.9,40.97,40.88,40.91,1990139.0,36.04,36.1017,36.0224,36.0489,1990139.0
2020-02-26 13:00:00,40.91,40.95,40.84,40.9,1354763.0,36.0489,36.0841,35.9872,36.04,1354763.0
2020-02-26 13:30:00,40.9,40.9,40.69,40.72,3219213.0,36.04,36.04,35.855,35.8814,3219213.0
2020-02-26 14:00:00,40.72,40.89,40.69,40.81,1957265.0,35.8814,36.0312,35.855,35.9607,1957265.0
2020-02-26 14:30:00,40.81,40.87,40.73,40.74,1767112.0,35.9607,36.0136,35.8902,35.8991,1767112.0
2020-02-26 15:00:00,40.75,40.88,40.73,40.77,2270285.0,35.9079,36.0224,35.8902,35.9255,2270285.0
2020-02-26 15:30:00,40.78,40.8,40.68,40.72,5501534.0,35.9343,35.9519,35.8462,35.8814,5501534.0
2020-02-27 09:30:00,40.84,40.91,40.69,40.71,3845080.0,35.9872,36.0489,35.855,35.8726,3845080.0
2020-02-27 10:00:00,40.71,40.75,40.33,40.37,4842921.0,35.8726,35.9079,35.5378,35.573,4842921.0
2020-02-27 10:30:00,40.37,40.56,40.21,40.56,3953678.0,35.573,35.7404,35.432,35.7404,3953678.0
2020-02-27 11:00:00,40.56,40.77,40.54,40.58,5195106.0,35.7404,35.9255,35.7228,35.7581,5195106.0
2020-02-27 11:30:00,40.57,40.72,40.48,40.69,3124816.0,35.7493,35.8814,35.67,35.855,3124816.0
2020-02-27 12:00:00,40.69,40.87,40.64,40.84,3318975.0,35.855,36.0136,35.8109,35.9872,3318975.0
2020-02-27 12:30:00,40.83,40.98,40.83,40.9,2976861.0,35.9784,36.1105,35.9784,36.04,2976861.0
2020-02-27 13:00:00,40.89,40.95,40.83,40.84,1856353.0,36.0312,36.0841,35.9784,35.9872,1856353.0
2020-02-27 13:30:00,40.83,40.88,40.66,40.71,2880683.0,35.9784,36.0224,35.8286,35.8726,2880683.0
2020-02-27 14:00:00,40.71,40.77,40.6,40.74,2799415.0,35.8726,35.9255,35.7757,35.8991,2799415.0
2020-02-27 14:30:00,40.74,40.77,40.69,40.72,1689841.0,35.8991,35.9255,35.855,35.8814,1689841.0
2020-02-27 15:00:00,40.73,40.81,40.65,40.67,1727161.0,35.8902,35.9607,35.8198,35.8374,1727161.0
2020-02-27 15:30:00,40.68,40.68,40.4,40.4,6376091.0,35.8462,35.8462,35.5995,35.5995,6376091.0
2020-02-28 09:30:00,39.74,39.83,39.36,39.41,10305082.0,35.0179,35.0972,34.683,34.7271,10305082.0
2020-02-28 10:00:00,39.41,39.68,39.35,39.49,5834308.0,34.7271,34.965,34.6742,34.7976,5834308.0
2020-02-28 10:30:00,39.49,39.81,39.48,39.79,2622774.0,34.7976,35.0796,34.7888,35.0619,2622774.0
2020-02-28 11:00:00,39.8,39.96,39.66,39.96,2093477.0,35.0708,35.2117,34.9474,35.2117,2093477.0
2020-02-28 11:30:00,39.97,40.32,39.94,40.07,3821540.0,35.2206,35.529,35.1941,35.3087,3821540.0
2020-02-28 12:00:00,40.07,40.14,39.93,40.12,1757600.0,35.3087,35.3704,35.1853,35.3527,1757600.0
2020-02-28 12:30:00,40.12,40.19,40.0,40.13,2829193.0,35.3527,35.4144,35.247,35.3615,2829193.0
2020-02-28 13:00:00,40.13,40.17,39.94,39.95,4769475.0,35.3615,35.3968,35.1941,35.2029,4769475.0
2020-02-28 13:30:00,39.95,39.96,39.7,39.75,2399305.0,35.2029,35.2117,34.9826,35.0267,2399305.0
2020-02-28 14:00:00,39.75,39.96,39.68,39.95,2774997.0,35.0267,35.2117,34.965,35.2029,2774997.0
2020-02-28 14:30:00,39.95,40.29,39.91,40.15,3441683.0,35.2029,35.5025,35.1677,35.3792,3441683.0
2020-02-28 15:00:00,40.15,40.39,39.99,40.21,2412541.0,35.3792,35.5906,35.2382,35.432,2412541.0
2020-02-28 15:30:00,40.2,40.7,40.15,40.69,7525862.0,35.4232,35.8638,35.3792,35.855,7525862.0
2020-03-02 09:30:00,40.65,40.77,40.54,40.57,7356398.0,35.8198,35.9255,35.7228,35.7493,7356398.0
2020-03-02 10:00:00,40.57,40.68,40.47,40.57,4101613.0,35.7493,35.8462,35.6611,35.7493,4101613.0
2020-03-02 10:30:00,40.57,40.72,40.48,40.64,3349588.0,35.7493,35.8814,35.67,35.8109,3349588.0
2020-03-02 11:00:00,40.63,40.83,40.49,40.79,6730950.0,35.8021,35.9784,35.6788,35.9431,6730950.0
2020-03-02 11:30:00,40.8,40.95,40.73,40.94,2929919.0,35.9519,36.0841,35.8902,36.0753,2929919.0
2020-03-02 12:00:00,40.93,41.0,40.79,40.85,2300395.0,36.0665,36.1282,35.9431,35.996,2300395.0
2020-03-02 12:30:00,40.84,40.92,40.82,40.9,1211269.0,35.9872,36.0577,35.9696,36.04,1211269.0
2020-03-02 13:00:00,40.9,40.92,40.74,40.79,1308284.0,36.04,36.0577,35.8991,35.9431,1308284.0
2020-03-02 13:30:00,40.8,40.89,40.75,40.89,1740284.0,35.9519,36.0312,35.9079,36.0312,1740284.0
2020-03-02 14:00:00,40.88,40.91,40.74,40.76,1432142.0,36.0224,36.0489,35.8991,35.9167,1432142.0
2020-03-02 14:30:00,40.77,40.78,40.62,40.67,2636062.0,35.9255,35.9343,35.7933,35.8374,2636062.0
2020-03-02 15:00:00,40.67,40.94,40.65,40.93,2267609.0,35.8374,36.0753,35.8198,36.0665,2267609.0
2020-03-02 15:30:00,40.93,41.08,40.85,41.07,6241813.0,36.0665,36.1987,35.996,36.1898,6241813.0
2020-03-03 09:30:00,40.98,41.03,40.75,40.89,2960168.0,36.1105,36.1546,35.9079,36.0312,2960168.0
2020-03-03 10:00:00,40.88,41.59,40.88,41.27,11046816.0,36.0224,36.6481,36.0224,36.3661,11046816.0
2020-03-03 10:30:00,41.27,41.45,41.25,41.43,4314489.0,36.3661,36.5247,36.3485,36.5071,4314489.0
2020-03-03 11:00:00,41.42,41.46,40.91,40.94,7186867.0,36.4983,36.5335,36.0489,36.0753,7186867.0
2020-03-03 11:30:00,40.94,41.1,40.89,41.08,3555374.0,36.0753,36.2163,36.0312,36.1987,3555374.0
2020-03-03 12:00:00,41.08,41.14,41.0,41.05,2011676.0,36.1987,36.2515,36.1282,36.1722,2011676.0
2020-03-03 12:30:00,41.05,41.1,40.98,41.01,1473066.0,36.1722,36.2163,36.1105,36.137,1473066.0
2020-03-03 13:00:00,41.0,41.0,40.77,40.85,2640645.0,36.1282,36.1282,35.9255,35.996,2640645.0
2020-03-03 13:30:00,40.84,40.89,40.71,40.72,3023615.0,35.9872,36.0312,35.8726,35.8814,3023615.0
2020-03-03 14:00:00,40.72,40.78,40.58,40.76,5335158.0,35.8814,35.9343,35.7581,35.9167,5335158.0
2020-03-03 14:30:00,40.76,40.92,40.7,40.86,2231781.0,35.9167,36.0577,35.8638,36.0048,2231781.0
2020-03-03 15:00:00,40.86,41.04,40.83,41.0,2181686.0,36.0048,36.1634,35.9784,36.1282,2181686.0
2020-03-03 15:30:00,41.01,41.02,40.81,40.82,4614838.0,36.137,36.1458,35.9607,35.9696,4614838.0
2020-03-04 09:30:00,41.16,41.23,41.03,41.09,4000439.0,36.2692,36.3308,36.1546,36.2075,4000439.0
2020-03-04 10:00:00,41.09,41.26,41.06,41.2,3383105.0,36.2075,36.3573,36.181,36.3044,3383105.0
2020-03-04 10:30:00,41.2,41.21,41.09,41.1,2090030.0,36.3044,36.3132,36.2075,36.2163,2090030.0
2020-03-04 11:00:00,41.11,41.14,41.05,41.09,1853778.0,36.2251,36.2515,36.1722,36.2075,1853778.0
2020-03-04 11:30:00,41.09,41.1,41.0,41.02,1886147.0,36.2075,36.2163,36.1282,36.1458,1886147.0
2020-03-04 12:00:00,41.03,41.12,41.02,41.11,1053073.0,36.1546,36.2339,36.1458,36.2251,1053073.0
2020-03-04 12:30:00,41.11,41.15,41.07,41.15,1247853.0,36.2251,36.2603,36.1898,36.2603,1247853.0
2020-03-04 13:00:00,41.15,41.2,41.12,41.18,1219583.0,36.2603,36.3044,36.2339,36.2868,1219583.0
2020-03-04 13:30:00,41.19,41.24,41.16,41.23,1542051.0,36.2956,36.3396,36.2692,36.3308,1542051.0
2020-03-04 14:00:00,41.23,41.25,41.18,41.24,1208979.0,36.3308,36.3485,36.2868,36.3396,1208979.0
2020-03-04 14:30:00,41.24,41.26,41.16,41.18,906821.0,36.3396,36.3573,36.2692,36.2868,906821.0
2020-03-04 15:00:00,41.17,41.26,41.16,41.25,1686564.0,36.278,36.3573,36.2692,36.3485,1686564.0
2020-03-04 15:30:00,41.25,41.31,41.15,41.26,5093103.0,36.3485,36.4013,36.2603,36.3573,5093103.0
2020-03-05 09:30:00,41.41,41.54,41.35,41.41,7754952.0,36.4894,36.604,36.4366,36.4894,7754952.0
2020-03-05 10:00:00,41.4,41.5,41.35,41.41,2432689.0,36.4806,36.5688,36.4366,36.4894,2432689.0
2020-03-05 10:30:00,41.41,41.44,41.33,41.39,1400391.0,36.4894,36.5159,36.419,36.4718,1400391.0
2020-03-05 11:00:00,41.39,41.5,41.37,41.47,1656372.0,36.4718,36.5688,36.4542,36.5423,1656372.0
2020-03-05 11:30:00,41.46,41.49,41.39,41.41,1412053.0,36.5335,36.5599,36.4718,36.4894,1412053.0
2020-03-05 12:00:00,41.41,41.42,41.32,41.37,1477422.0,36.4894,36.4983,36.4101,36.4542,1477422.0
2020-03-05 12:30:00,41.37,41.4,41.23,41.26,2494171.0,36.4542,36.4806,36.3308,36.3573,2494171.0
2020-03-05 13:00:00,41.26,41.3,41.2,41.29,1430291.0,36.3573,36.3925,36.3044,36.3837,1430291.0
2020-03-05 13:30:00,41.29,41.34,41.24,41.33,1237836.0,36.3837,36.4278,36.3396,36.419,1237836.0
2020-03-05 14:00:00,41.33,41.34,41.19,41.22,1320804.0,36.419,36.4278,36.2956,36.322,1320804.0
2020-03-05 14:30:00,41.22,41.24,41.03,41.08,3526141.0,36.322,36.3396,36.1546,36.1987,3526141.0
2020-03-05 15:00:00,41.09,41.09,40.97,41.02,3790517.0,36.2075,36.2075,36.1017,36.1458,3790517.0
2020-03-05 15:30:00,41.02,41.2,40.99,41.1,6384662.0,36.1458,36.3044,36.1194,36.2163,6384662.0
2020-03-06 09:30:00,40.26,40.39,40.1,40.18,4951332.0,35.4761,35.5906,35.3351,35.4056,4951332.0
2020-03-06 10:00:00,40.19,40.39,40.17,40.38,4217893.0,35.4144,35.5906,35.3968,35.5818,4217893.0
2020-03-06 10:30:00,40.38,40.42,40.27,40.36,3310674.0,35.5818,35.6171,35.4849,35.5642,3310674.0
2020-03-06 11:00:00,40.36,40.37,40.14,40.17,1852877.0,35.5642,35.573,35.3704,35.3968,1852877.0
2020-03-06 11:30:00,40.17,40.25,40.08,40.13,1840917.0,35.3968,35.4673,35.3175,35.3615,1840917.0
2020-03-06 12:00:00,40.12,40.13,40.05,40.08,2211760.0,35.3527,35.3615,35.291,35.3175,2211760.0
2020-03-06 12:30:00,40.08,40.17,40.08,40.09,2426855.0,35.3175,35.3968,35.3175,35.3263,2426855.0
2020-03-06 13:00:00,40.1,40.14,40.06,40.11,2048910.0,35.3351,35.3704,35.2999,35.3439,2048910.0
2020-03-06 13:30:00,40.1,40.14,39.95,39.98,2209417.0,35.3351,35.3704,35.2029,35.2294,2209417.0
2020-03-06 14:00:00,39.98,40.04,39.92,40.0,1777216.0,35.2294,35.2822,35.1765,35.247,1777216.0
2020-03-06 14:30:00,40.0,40.01,39.88,39.95,1991022.0,35.247,35.2558,35.1412,35.2029,1991022.0
2020-03-06 15:00:00,39.94,40.1,39.88,40.05,2991910.0,35.1941,35.3351,35.1412,35.291,2991910.0
2020-03-06 15:30:00,40.04,40.35,40.03,40.25,8531229.0,35.2822,35.5554,35.2734,35.4673,8531229.0
2020-03-09 09:30:00,38.24,38.68,38.01,38.55,2272271.0,33.6961,34.0838,33.4935,33.9693,2272271.0
2020-03-09 10:00:00,38.55,38.9,38.49,38.79,5997065.0,33.9693,34.2777,33.9164,34.1808,5997065.0
2020-03-09 10:30:00,38.79,38.82,38.48,38.52,4253574.0,34.1808,34.2072,33.9076,33.9429,4253574.0
2020-03-09 11:00:00,38.52,38.7,38.46,38.64,5083559.0,33.9429,34.1015,33.89,34.0486,5083559.0
2020-03-09 11:30:00,38.64,38.91,38.53,38.84,2494505.0,34.0486,34.2865,33.9517,34.2248,2494505.0
2020-03-09 12:00:00,38.83,39.08,38.79,38.82,3105633.0,34.216,34.4363,34.1808,34.2072,3105633.0
2020-03-09 12:30:00,38.82,38.84,38.66,38.77,2287876.0,34.2072,34.2248,34.0662,34.1631,2287876.0
2020-03-09 13:00:00,38.77,38.87,38.67,38.69,1960916.0,34.1631,34.2513,34.075,34.0927,1960916.0
2020-03-09 13:30:00,38.69,38.7,38.45,38.52,2803902.0,34.0927,34.1015,33.8812,33.9429,2803902.0
2020-03-09 14:00:00,38.52,38.67,38.39,38.55,2680188.0,33.9429,34.075,33.8283,33.9693,2680188.0
2020-03-09 14:30:00,38.55,38.7,38.47,38.65,2771733.0,33.9693,34.1015,33.8988,34.0574,2771733.0
2020-03-09 15:00:00,38.66,38.82,38.59,38.77,3021676.0,34.0662,34.2072,34.0045,34.1631,3021676.0
2020-03-09 15:30:00,38.76,38.81,38.54,38.6,9040328.0,34.1543,34.1984,33.9605,34.0133,9040328.0
2020-03-10 09:30:00,39.98,40.05,39.65,39.76,3893416.0,35.2294,35.291,34.9386,35.0355,3893416.0
2020-03-10 10:00:00,39.77,40.06,39.73,39.94,2460135.0,35.0443,35.2999,35.0091,35.1941,2460135.0
2020-03-10 10:30:00,39.94,39.95,39.56,39.56,1832294.0,35.1941,35.2029,34.8593,34.8593,1832294.0
2020-03-10 11:00:00,39.57,39.69,39.34,39.41,1991502.0,34.8681,34.9738,34.6654,34.7271,1991502.0
2020-03-10 11:30:00,39.41,39.53,39.32,39.37,2277268.0,34.7271,34.8328,34.6478,34.6918,2277268.0
2020-03-10 12:00:00,39.38,39.6,39.37,39.4,2009974.0,34.7007,34.8945,34.6918,34.7183,2009974.0
2020-03-10 12:30:00,39.39,39.5,39.32,39.44,1924815.0,34.7095,34.8064,34.6478,34.7535,1924815.0
2020-03-10 13:00:00,39.44,39.62,39.36,39.56,1569570.0,34.7535,34.9121,34.683,34.8593,1569570.0
2020-03-10 13:30:00,39.57,39.6,39.47,39.54,1978062.0,34.8681,34.8945,34.78,34.8416,1978062.0
2020-03-10 14:00:00,39.53,39.7,39.47,39.68,1530624.0,34.8328,34.9826,34.78,34.965,1530624.0
2020-03-10 14:30:00,39.68,39.85,39.66,39.84,3067131.0,34.965,35.1148,34.9474,35.106,3067131.0
2020-03-10 15:00:00,39.84,40.05,39.81,39.91,3133897.0,35.106,35.291,35.0796,35.1677,3133897.0
2020-03-10 15:30:00,39.9,40.23,39.87,40.16,9053087.0,35.1589,35.4497,35.1324,35.388,9053087.0
2020-03-11 09:30:00,39.09,39.24,39.03,39.19,4349672.0,34.4451,34.5773,34.3923,34.5332,4349672.0
2020-03-11 10:00:00,39.19,39.31,39.1,39.14,2284714.0,34.5332,34.639,34.4539,34.4892,2284714.0
2020-03-11 10:30:00,39.14,39.22,39.1,39.15,3558037.0,34.4892,34.5597,34.4539,34.498,3558037.0
2020-03-11 11:00:00,39.16,39.27,39.05,39.08,3031328.0,34.5068,34.6037,34.4099,34.4363,3031328.0
2020-03-11 11:30:00,39.08,39.13,39.02,39.09,1873005.0,34.4363,34.4804,34.3834,34.4451,1873005.0
2020-03-11 12:00:00,39.09,39.23,39.06,39.11,1654436.0,34.4451,34.5685,34.4187,34.4627,1654436.0
2020-03-11 12:30:00,39.11,39.13,38.99,39.08,1843849.0,34.4627,34.4804,34.357,34.4363,1843849.0
2020-03-11 13:00:00,39.08,39.12,38.97,39.12,1909897.0,34.4363,34.4716,34.3394,34.4716,1909897.0
2020-03-11 13:30:00,39.12,39.14,38.97,39.02,1565399.0,34.4716,34.4892,34.3394,34.3834,1565399.0
2020-03-11 14:00:00,39.03,39.06,38.85,38.87,1886723.0,34.3923,34.4187,34.2336,34.2513,1886723.0
2020-03-11 14:30:00,38.86,38.96,38.83,38.85,2789155.0,34.2425,34.3306,34.216,34.2336,2789155.0
2020-03-11 15:00:00,38.86,38.87,38.67,38.75,3859799.0,34.2425,34.2513,34.075,34.1455,3859799.0
2020-03-11 15:30:00,38.76,39.02,38.74,38.8,9015029.0,34.1543,34.3834,34.1367,34.1896,9015029.0
2020-03-12 09:30:00,36.15,36.32,35.59,36.06,5647859.0,31.8545,32.0043,31.361,31.7752,5647859.0
2020-03-12 10:00:00,36.04,36.15,35.72,35.83,7422677.0,31.7575,31.8545,31.4756,31.5725,7422677.0
2020-03-12 10:30:00,35.83,36.19,35.73,36.12,5025288.0,31.5725,31.8897,31.4844,31.828,5025288.0
2020-03-12 11:00:00,36.12,36.13,35.65,35.68,4124607.0,31.828,31.8368,31.4139,31.4403,4124607.0
2020-03-12 11:30:00,35.68,35.76,35.39,35.57,2860174.0,31.4403,31.5108,31.1848,31.3434,2860174.0
2020-03-12 12:00:00,35.55,35.65,35.3,35.62,5132297.0,31.3258,31.4139,31.1055,31.3874,5132297.0
2020-03-12 12:30:00,35.62,36.22,35.36,36.18,5335246.0,31.3874,31.9161,31.1583,31.8809,5335246.0
2020-03-12 13:00:00,36.17,36.52,35.77,35.86,6929416.0,31.8721,32.1805,31.5196,31.5989,6929416.0
2020-03-12 13:30:00,35.86,35.99,35.61,35.91,3149851.0,31.5989,31.7135,31.3786,31.643,3149851.0
2020-03-12 14:00:00,35.91,35.94,35.69,35.71,2015046.0,31.643,31.6694,31.4491,31.4668,2015046.0
2020-03-12 14:30:00,35.72,35.84,35.66,35.73,3095251.0,31.4756,31.5813,31.4227,31.4844,3095251.0
2020-03-12 15:00:00,35.73,36.01,35.71,35.73,3349202.0,31.4844,31.7311,31.4668,31.4844,3349202.0
2020-03-12 15:30:00,35.73,36.46,35.71,35.74,11175585.0,31.4844,32.1276,31.4668,31.4932,11175585.0
2020-03-13 09:30:00,38.5,38.53,37.26,37.38,7911794.0,33.9252,33.9517,32.8326,32.9383,7911794.0
2020-03-13 10:00:00,37.38,37.74,37.24,37.47,5139305.0,32.9383,33.2555,32.8149,33.0176,5139305.0
2020-03-13 10:30:00,37.47,37.51,36.9,36.95,4344179.0,33.0176,33.0529,32.5153,32.5594,4344179.0
2020-03-13 11:00:00,36.96,37.2,36.81,36.81,3656182.0,32.5682,32.7797,32.436,32.436,3656182.0
2020-03-13 11:30:00,36.82,36.88,36.29,36.65,2456257.0,32.4449,32.4977,31.9778,32.2951,2456257.0
2020-03-13 12:00:00,36.65,36.73,36.38,36.67,3173401.0,32.2951,32.3655,32.0571,32.3127,3173401.0
2020-03-13 12:30:00,36.66,37.09,36.63,36.77,3496302.0,32.3039,32.6828,32.2774,32.4008,3496302.0
2020-03-13 13:00:00,36.77,37.19,36.75,37.15,2790900.0,32.4008,32.7709,32.3832,32.7356,2790900.0
2020-03-13 13:30:00,37.16,37.35,37.02,37.27,3173472.0,32.7445,32.9119,32.6211,32.8414,3173472.0
2020-03-13 14:00:00,37.27,37.29,36.95,36.95,3889398.0,32.8414,32.859,32.5594,32.5594,3889398.0
2020-03-13 14:30:00,36.95,37.18,36.84,37.16,3412696.0,32.5594,32.7621,32.4625,32.7445,3412696.0
2020-03-13 15:00:00,37.15,37.34,37.12,37.29,1824194.0,32.7356,32.9031,32.7092,32.859,1824194.0
2020-03-13 15:30:00,37.29,37.93,36.94,37.8,8265816.0,32.859,33.423,32.5506,33.3084,8265816.0
2020-03-16 09:30:00,33.88,34.53,33.65,34.41,3319332.0,29.8542,30.427,29.6515,30.3212,3319332.0
2020-03-16 10:00:00,34.41,34.63,34.06,34.49,3465031.0,30.3212,30.5151,30.0128,30.3917,3465031.0
2020-03-16 10:30:00,34.49,35.14,34.49,34.65,3383084.0,30.3917,30.9645,30.3917,30.5327,3383084.0
2020-03-16 11:00:00,34.65,35.48,34.53,35.48,3219334.0,30.5327,31.2641,30.427,31.2641,3219334.0
2020-03-16 11:30:00,35.48,35.54,35.01,35.21,1817097.0,31.2641,31.317,30.8499,31.0262,1817097.0
2020-03-16 12:00:00,35.21,35.33,34.86,34.87,1206719.0,31.0262,31.1319,30.7178,30.7266,1206719.0
2020-03-16 12:30:00,34.87,35.06,34.58,34.63,1248354.0,30.7266,30.894,30.471,30.5151,1248354.0
2020-03-16 13:00:00,34.62,34.76,34.5,34.58,2109219.0,30.5063,30.6296,30.4005,30.471,2109219.0
2020-03-16 13:30:00,34.58,34.59,34.43,34.5,1656110.0,30.471,30.4798,30.3388,30.4005,1656110.0
2020-03-16 14:00:00,34.49,34.49,34.24,34.37,1132997.0,30.3917,30.3917,30.1714,30.286,1132997.0
2020-03-16 14:30:00,34.37,34.78,34.36,34.6,2274758.0,30.286,30.6473,30.2772,30.4886,2274758.0
2020-03-16 15:00:00,34.6,34.73,34.35,34.41,1599416.0,30.4886,30.6032,30.2684,30.3212,1599416.0
2020-03-16 15:30:00,34.41,34.61,34.14,34.29,7422167.0,30.3212,30.4975,30.0833,30.2155,7422167.0
2020-03-17 09:30:00,34.86,35.07,34.47,34.5,2815109.0,30.7178,30.9028,30.3741,30.4005,2815109.0
2020-03-17 10:00:00,34.5,35.13,34.41,35.07,2106245.0,30.4005,30.9557,30.3212,30.9028,2106245.0
2020-03-17 10:30:00,35.08,35.17,34.89,35.14,2617416.0,30.9116,30.9909,30.7442,30.9645,2617416.0
2020-03-17 11:00:00,35.13,35.72,35.07,35.49,2406048.0,30.9557,31.4756,30.9028,31.2729,2406048.0
2020-03-17 11:30:00,35.48,35.8,35.41,35.77,1794388.0,31.2641,31.5461,31.2024,31.5196,1794388.0
2020-03-17 12:00:00,35.76,36.12,35.57,35.62,2875141.0,31.5108,31.828,31.3434,31.3874,2875141.0
2020-03-17 12:30:00,35.6,35.68,35.32,35.59,1627833.0,31.3698,31.4403,31.1231,31.361,1627833.0
2020-03-17 13:00:00,35.61,35.65,35.31,35.38,2003354.0,31.3786,31.4139,31.1143,31.176,2003354.0
2020-03-17 13:30:00,35.38,35.79,35.35,35.7,1183578.0,31.176,31.5372,31.1495,31.4579,1183578.0
2020-03-17 14:00:00,35.69,35.96,35.61,35.94,1506117.0,31.4491,31.687,31.3786,31.6694,1506117.0
2020-03-17 14:30:00,35.94,36.11,35.73,35.92,1528679.0,31.6694,31.8192,31.4844,31.6518,1528679.0
2020-03-17 15:00:00,35.91,35.92,35.54,35.63,3226854.0,31.643,31.6518,31.317,31.3963,3226854.0
2020-03-17 15:30:00,35.63,36.0,35.58,35.99,7680542.0,31.3963,31.7223,31.3522,31.7135,7680542.0
2020-03-18 09:30:00,33.59,34.4,33.42,34.3,5438518.0,29.5987,30.3124,29.4489,30.2243,5438518.0
2020-03-18 10:00:00,34.29,34.56,34.17,34.34,2779566.0,30.2155,30.4534,30.1097,30.2595,2779566.0
2020-03-18 10:30:00,34.34,34.51,34.11,34.12,2089105.0,30.2595,30.4093,30.0569,30.0657,2089105.0
2020-03-18 11:00:00,34.11,34.23,33.89,34.06,2078471.0,30.0569,30.1626,29.863,30.0128,2078471.0
2020-03-18 11:30:00,34.06,34.26,33.99,34.18,1674103.0,30.0128,30.189,29.9511,30.1186,1674103.0
2020-03-18 12:00:00,34.18,34.22,33.89,34.04,1408568.0,30.1186,30.1538,29.863,29.9952,1408568.0
2020-03-18 12:30:00,34.03,34.06,33.76,33.77,1725978.0,29.9864,30.0128,29.7485,29.7573,1725978.0
2020-03-18 13:00:00,33.5,33.77,33.4,33.5,1652544.0,29.5194,29.7573,29.4312,29.5194,1652544.0
2020-03-18 13:30:00,33.5,33.78,33.33,33.54,3547495.0,29.5194,29.7661,29.3696,29.5546,3547495.0
2020-03-18 14:00:00,33.56,33.62,33.22,33.34,3526513.0,29.5722,29.6251,29.2726,29.3784,3526513.0
2020-03-18 14:30:00,33.33,33.77,33.28,33.75,3319202.0,29.3696,29.7573,29.3255,29.7396,3319202.0
2020-03-18 15:00:00,33.75,33.84,33.53,33.64,5232273.0,29.7396,29.819,29.5458,29.6427,5232273.0
2020-03-18 15:30:00,33.63,34.26,33.55,34.05,8439203.0,29.6339,30.189,29.5634,30.004,8439203.0
2020-03-19 09:30:00,33.6,33.66,33.1,33.38,3042285.0,29.6075,29.6603,29.1669,29.4136,3042285.0
2020-03-19 10:00:00,33.38,33.7,33.21,33.7,2813731.0,29.4136,29.6956,29.2638,29.6956,2813731.0
2020-03-19 10:30:00,33.69,33.8,33.43,33.54,1928359.0,29.6868,29.7837,29.4577,29.5546,1928359.0
2020-03-19 11:00:00,33.55,33.98,33.53,33.98,2757563.0,29.5634,29.9423,29.5458,29.9423,2757563.0
2020-03-19 11:30:00,33.98,34.12,33.82,33.83,3490385.0,29.9423,30.0657,29.8013,29.8101,3490385.0
2020-03-19 12:00:00,33.84,33.91,33.68,33.87,3006931.0,29.819,29.8806,29.678,29.8454,3006931.0
2020-03-19 12:30:00,33.88,34.17,33.7,34.1,2285424.0,29.8542,30.1097,29.6956,30.0481,2285424.0
2020-03-19 13:00:00,34.11,34.25,34.01,34.1,1685042.0,30.0569,30.1802,29.9688,30.0481,1685042.0
2020-03-19 13:30:00,34.11,34.33,34.04,34.22,2172056.0,30.0569,30.2507,29.9952,30.1538,2172056.0
2020-03-19 14:00:00,34.22,34.37,34.08,34.28,1728987.0,30.1538,30.286,30.0304,30.2067,1728987.0
2020-03-19 14:30:00,34.29,34.57,34.28,34.34,3287422.0,30.2155,30.4622,30.2067,30.2595,3287422.0
2020-03-19 15:00:00,34.33,34.33,34.05,34.08,2207263.0,30.2507,30.2507,30.004,30.0304,2207263.0
2020-03-19 15:30:00,34.09,34.17,33.9,34.0,5457461.0,30.0392,30.1097,29.8718,29.9599,5457461.0
2020-03-20 09:30:00,35.55,35.59,35.04,35.23,3949858.0,31.3258,31.361,30.8764,31.0438,3949858.0
2020-03-20 10:00:00,35.23,35.46,35.19,35.41,3265291.0,31.0438,31.2465,31.0085,31.2024,3265291.0
2020-03-20 10:30:00,35.4,35.63,35.33,35.6,2018526.0,31.1936,31.3963,31.1319,31.3698,2018526.0
2020-03-20 11:00:00,35.6,35.66,34.98,35.11,2762355.0,31.3698,31.4227,30.8235,30.938,2762355.0
2020-03-20 11:30:00,35.11,35.25,35.04,35.09,2143116.0,30.938,31.0614,30.8764,30.9204,2143116.0
2020-03-20 12:00:00,35.09,35.15,34.87,34.94,1901113.0,30.9204,30.9733,30.7266,30.7882,1901113.0
2020-03-20 12:30:00,34.94,35.3,34.91,35.11,2258156.0,30.7882,31.1055,30.7618,30.938,2258156.0
2020-03-20 13:00:00,35.12,35.29,35.01,35.07,1667055.0,30.9469,31.0967,30.8499,30.9028,1667055.0
2020-03-20 13:30:00,35.07,35.14,34.87,35.02,1928669.0,30.9028,30.9645,30.7266,30.8587,1928669.0
2020-03-20 14:00:00,35.02,35.19,34.78,34.85,1833422.0,30.8587,31.0085,30.6473,30.7089,1833422.0
2020-03-20 14:30:00,34.85,34.88,34.44,34.51,4576037.0,30.7089,30.7354,30.3477,30.4093,4576037.0
2020-03-20 15:00:00,34.51,34.63,34.29,34.42,4832984.0,30.4093,30.5151,30.2155,30.33,4832984.0
2020-03-20 15:30:00,34.42,34.49,34.15,34.37,9507556.0,30.33,30.3917,30.0921,30.286,9507556.0
2020-03-23 09:30:00,34.86,34.86,34.36,34.79,3694555.0,30.7178,30.7178,30.2772,30.6561,3694555.0
2020-03-23 10:00:00,34.8,34.92,34.54,34.68,2108425.0,30.6649,30.7706,30.4358,30.5591,2108425.0
2020-03-23 10:30:00,34.67,34.81,34.38,34.43,1516908.0,30.5503,30.6737,30.2948,30.3388,1516908.0
2020-03-23 11:00:00,34.43,34.56,34.13,34.15,1936355.0,30.3388,30.4534,30.0745,30.0921,1936355.0
2020-03-23 11:30:00,34.15,34.27,33.93,34.16,2623201.0,30.0921,30.1979,29.8983,30.1009,2623201.0
2020-03-23 12:00:00,34.16,34.47,34.06,34.27,3760485.0,30.1009,30.3741,30.0128,30.1979,3760485.0
2020-03-23 12:30:00,34.28,34.72,34.16,34.64,3264447.0,30.2067,30.5944,30.1009,30.5239,3264447.0
2020-03-23 13:00:00,34.63,34.93,34.54,34.62,2555048.0,30.5151,30.7794,30.4358,30.5063,2555048.0
2020-03-23 13:30:00,34.61,34.82,34.38,34.48,1748442.0,30.4975,30.6825,30.2948,30.3829,1748442.0
2020-03-23 14:00:00,34.48,34.66,34.31,34.58,1650952.0,30.3829,30.5415,30.2331,30.471,1650952.0
2020-03-23 14:30:00,34.59,34.64,34.42,34.53,1594625.0,30.4798,30.5239,30.33,30.427,1594625.0
2020-03-23 15:00:00,34.53,34.59,34.25,34.29,1688922.0,30.427,30.4798,30.1802,30.2155,1688922.0
2020-03-23 15:30:00,34.28,34.58,34.22,34.43,4989294.0,30.2067,30.471,30.1538,30.3388,4989294.0
2020-03-24 09:30:00,36.38,36.42,36.03,36.13,4471790.0,32.0571,32.0924,31.7487,31.8368,4471790.0
2020-03-24 10:00:00,36.14,36.32,36.05,36.25,2035751.0,31.8457,32.0043,31.7663,31.9426,2035751.0
2020-03-24 10:30:00,36.25,36.28,36.09,36.15,1718341.0,31.9426,31.969,31.8016,31.8545,1718341.0
2020-03-24 11:00:00,36.16,36.38,36.16,36.37,2343490.0,31.8633,32.0571,31.8633,32.0483,2343490.0
2020-03-24 11:30:00,36.36,36.48,36.26,36.48,1760271.0,32.0395,32.1453,31.9514,32.1453,1760271.0
2020-03-24 12:00:00,36.47,36.58,36.42,36.58,1559931.0,32.1364,32.2334,32.0924,32.2334,1559931.0
2020-03-24 12:30:00,36.57,36.69,36.51,36.52,1518962.0,32.2246,32.3303,32.1717,32.1805,1518962.0
2020-03-24 13:00:00,36.52,36.55,36.36,36.49,2510623.0,32.1805,32.2069,32.0395,32.1541,2510623.0
2020-03-24 13:30:00,36.5,36.58,36.27,36.36,1551866.0,32.1629,32.2334,31.9602,32.0395,1551866.0
2020-03-24 14:00:00,36.36,36.43,36.25,36.38,751386.0,32.0395,32.1012,31.9426,32.0571,751386.0
2020-03-24 14:30:00,36.37,36.48,36.28,36.47,792572.0,32.0483,32.1453,31.969,32.1364,792572.0
2020-03-24 15:00:00,36.47,36.49,36.3,36.36,1522411.0,32.1364,32.1541,31.9866,32.0395,1522411.0
2020-03-24 15:30:00,36.36,36.79,36.28,36.76,7072595.0,32.0395,32.4184,31.969,32.392,7072595.0
2020-03-25 09:30:00,36.88,37.1,36.66,36.77,2833581.0,32.4977,32.6916,32.3039,32.4008,2833581.0
2020-03-25 10:00:00,36.77,36.83,36.57,36.7,1927218.0,32.4008,32.4537,32.2246,32.3391,1927218.0
2020-03-25 10:30:00,36.71,36.96,36.71,36.92,1590190.0,32.3479,32.5682,32.3479,32.533,1590190.0
2020-03-25 11:00:00,36.93,37.02,36.87,36.92,1713092.0,32.5418,32.6211,32.4889,32.533,1713092.0
2020-03-25 11:30:00,36.92,36.97,36.71,36.8,1411406.0,32.533,32.577,32.3479,32.4272,1411406.0
2020-03-25 12:00:00,36.81,36.99,36.8,36.97,1455641.0,32.436,32.5947,32.4272,32.577,1455641.0
2020-03-25 12:30:00,36.97,37.22,36.95,37.16,1598995.0,32.577,32.7973,32.5594,32.7445,1598995.0
2020-03-25 13:00:00,37.16,37.47,37.11,37.46,1405378.0,32.7445,33.0176,32.7004,33.0088,1405378.0
2020-03-25 13:30:00,37.46,37.71,37.42,37.48,2030567.0,33.0088,33.2291,32.9736,33.0264,2030567.0
2020-03-25 14:00:00,37.49,37.52,37.25,37.47,1418511.0,33.0352,33.0617,32.8238,33.0176,1418511.0
2020-03-25 14:30:00,37.46,37.66,37.26,37.65,1943383.0,33.0088,33.185,32.8326,33.1762,1943383.0
2020-03-25 15:00:00,37.65,37.74,37.52,37.57,2112516.0,33.1762,33.2555,33.0617,33.1057,2112516.0
2020-03-25 15:30:00,37.58,37.72,37.23,37.28,6208049.0,33.1145,33.2379,32.8061,32.8502,6208049.0
2020-03-26 09:30:00,37.01,37.31,36.93,37.25,3567976.0,32.6123,32.8766,32.5418,32.8238,3567976.0
2020-03-26 10:00:00,37.25,37.52,37.2,37.34,2316463.0,32.8238,33.0617,32.7797,32.9031,2316463.0
2020-03-26 10:30:00,37.34,37.52,37.28,37.44,2370095.0,32.9031,33.0617,32.8502,32.9912,2370095.0
2020-03-26 11:00:00,37.45,37.61,37.34,37.59,2358117.0,33.0,33.141,32.9031,33.1234,2358117.0
2020-03-26 11:30:00,37.59,37.72,37.58,37.63,2155255.0,33.1234,33.2379,33.1145,33.1586,2155255.0
2020-03-26 12:00:00,37.63,37.78,37.56,37.76,1483723.0,33.1586,33.2908,33.0969,33.2732,1483723.0
2020-03-26 12:30:00,37.76,37.95,37.7,37.93,1689675.0,33.2732,33.4406,33.2203,33.423,1689675.0
2020-03-26 13:00:00,37.93,37.94,37.69,37.82,1831126.0,33.423,33.4318,33.2115,33.326,1831126.0
2020-03-26 13:30:00,37.81,37.9,37.67,37.83,1821815.0,33.3172,33.3965,33.1939,33.3348,1821815.0
2020-03-26 14:00:00,37.84,37.94,37.75,37.9,1853923.0,33.3437,33.4318,33.2643,33.3965,1853923.0
2020-03-26 14:30:00,37.91,38.08,37.91,38.07,1880649.0,33.4053,33.5551,33.4053,33.5463,1880649.0
2020-03-26 15:00:00,38.07,38.11,37.98,38.09,1420175.0,33.5463,33.5816,33.467,33.5639,1420175.0
2020-03-26 15:30:00,38.09,38.4,37.96,38.27,5590381.0,33.5639,33.8371,33.4494,33.7226,5590381.0
2020-03-27 09:30:00,36.26,36.53,36.16,36.31,4966813.0,31.9514,32.1893,31.8633,31.9955,4966813.0
2020-03-27 10:00:00,36.31,36.43,36.15,36.2,2083111.0,31.9955,32.1012,31.8545,31.8985,2083111.0
2020-03-27 10:30:00,36.2,36.22,36.07,36.18,1278723.0,31.8985,31.9161,31.784,31.8809,1278723.0
2020-03-27 11:00:00,36.18,36.39,36.15,36.27,1628860.0,31.8809,32.0659,31.8545,31.9602,1628860.0
2020-03-27 11:30:00,36.27,36.35,36.09,36.12,1287458.0,31.9602,32.0307,31.8016,31.828,1287458.0
2020-03-27 12:00:00,36.12,36.3,36.08,36.23,2240797.0,31.828,31.9866,31.7928,31.925,2240797.0
2020-03-27 12:30:00,36.23,36.38,36.19,36.32,1653362.0,31.925,32.0571,31.8897,32.0043,1653362.0
2020-03-27 13:00:00,36.32,36.35,36.15,36.18,1182594.0,32.0043,32.0307,31.8545,31.8809,1182594.0
2020-03-27 13:30:00,36.19,36.4,36.16,36.32,1740092.0,31.8897,32.0748,31.8633,32.0043,1740092.0
2020-03-27 14:00:00,36.33,36.37,36.24,36.3,1622191.0,32.0131,32.0483,31.9338,31.9866,1622191.0
2020-03-27 14:30:00,36.3,36.37,36.23,36.36,995802.0,31.9866,32.0483,31.925,32.0395,995802.0
2020-03-27 15:00:00,36.37,36.69,36.33,36.61,2978750.0,32.0483,32.3303,32.0131,32.2598,2978750.0
2020-03-27 15:30:00,36.61,36.63,36.01,36.08,8839242.0,32.2598,32.2774,31.7311,31.7928,8839242.0
2020-03-30 09:30:00,36.71,36.81,36.52,36.55,2237970.0,32.3479,32.436,32.1805,32.2069,2237970.0
2020-03-30 10:00:00,36.55,36.73,36.5,36.67,1363588.0,32.2069,32.3655,32.1629,32.3127,1363588.0
2020-03-30 10:30:00,36.67,36.85,36.66,36.76,1201527.0,32.3127,32.4713,32.3039,32.392,1201527.0
2020-03-30 11:00:00,36.76,37.08,36.74,37.08,1117978.0,32.392,32.674,32.3744,32.674,1117978.0
2020-03-30 11:30:00,37.08,37.13,37.01,37.06,856449.0,32.674,32.718,32.6123,32.6563,856449.0
2020-03-30 12:00:00,37.06,37.14,36.91,37.13,952844.0,32.6563,32.7268,32.5242,32.718,952844.0
2020-03-30 12:30:00,37.13,37.17,37.06,37.15,372682.0,32.718,32.7533,32.6563,32.7356,372682.0
2020-03-30 13:00:00,37.15,37.17,37.09,37.14,843970.0,32.7356,32.7533,32.6828,32.7268,843970.0
2020-03-30 13:30:00,37.15,37.17,37.05,37.1,825968.0,32.7356,32.7533,32.6475,32.6916,825968.0
2020-03-30 14:00:00,37.1,37.23,37.04,37.22,1291929.0,32.6916,32.8061,32.6387,32.7973,1291929.0
2020-03-30 14:30:00,37.22,37.28,37.19,37.21,712649.0,32.7973,32.8502,32.7709,32.7885,712649.0
2020-03-30 15:00:00,37.21,37.36,37.14,37.19,1039254.0,32.7885,32.9207,32.7268,32.7709,1039254.0
2020-03-30 15:30:00,37.19,37.43,37.19,37.41,3597807.0,32.7709,32.9824,32.7709,32.9647,3597807.0
2020-03-31 09:30:00,37.51,37.69,37.48,37.53,2080422.0,33.0529,33.2115,33.0264,33.0705,2080422.0
2020-03-31 10:00:00,37.53,37.83,37.53,37.77,1088671.0,33.0705,33.3348,33.0705,33.282,1088671.0
2020-03-31 10:30:00,37.77,37.9,37.73,37.74,1208979.0,33.282,33.3965,33.2467,33.2555,1208979.0
2020-03-31 11:00:00,37.74,37.84,37.67,37.83,1272779.0,33.2555,33.3437,33.1939,33.3348,1272779.0
2020-03-31 11:30:00,37.83,37.89,37.69,37.75,1156966.0,33.3348,33.3877,33.2115,33.2643,1156966.0
2020-03-31 12:00:00,37.75,37.76,37.59,37.65,663903.0,33.2643,33.2732,33.1234,33.1762,663903.0
2020-03-31 12:30:00,37.65,37.66,37.53,37.55,1074707.0,33.1762,33.185,33.0705,33.0881,1074707.0
2020-03-31 13:00:00,37.55,37.57,37.43,37.47,692848.0,33.0881,33.1057,32.9824,33.0176,692848.0
2020-03-31 13:30:00,37.47,37.56,37.42,37.55,616035.0,33.0176,33.0969,32.9736,33.0881,616035.0
2020-03-31 14:00:00,37.55,37.59,37.46,37.54,873979.0,33.0881,33.1234,33.0088,33.0793,873979.0
2020-03-31 14:30:00,37.53,37.62,37.5,37.6,826034.0,33.0705,33.1498,33.0441,33.1322,826034.0
2020-03-31 15:00:00,37.61,37.66,37.31,37.35,1518850.0,33.141,33.185,32.8766,32.9119,1518850.0
2020-03-31 15:30:00,37.36,37.59,37.36,37.57,2658350.0,32.9207,33.1234,32.9207,33.1057,2658350.0
2020-04-01 09:30:00,36.89,37.01,36.82,36.85,1547291.0,32.5065,32.6123,32.4449,32.4713,1547291.0
2020-04-01 10:00:00,36.86,36.96,36.78,36.89,1632620.0,32.4801,32.5682,32.4096,32.5065,1632620.0
2020-04-01 10:30:00,36.88,36.98,36.84,36.92,1091871.0,32.4977,32.5858,32.4625,32.533,1091871.0
2020-04-01 11:00:00,36.91,36.98,36.67,36.69,1908543.0,32.5242,32.5858,32.3127,32.3303,1908543.0
2020-04-01 11:30:00,36.69,36.72,36.45,36.45,2207174.0,32.3303,32.3567,32.1188,32.1188,2207174.0
2020-04-01 12:00:00,36.45,36.49,36.35,36.35,1281794.0,32.1188,32.1541,32.0307,32.0307,1281794.0
2020-04-01 12:30:00,36.36,36.38,36.25,36.26,1765799.0,32.0395,32.0571,31.9426,31.9514,1765799.0
2020-04-01 13:00:00,36.25,36.34,36.23,36.29,1244343.0,31.9426,32.0219,31.925,31.9778,1244343.0
2020-04-01 13:30:00,36.29,36.38,36.19,36.36,660993.0,31.9778,32.0571,31.8897,32.0395,660993.0
2020-04-01 14:00:00,36.36,36.42,36.31,36.36,662376.0,32.0395,32.0924,31.9955,32.0395,662376.0
2020-04-01 14:30:00,36.36,36.4,36.28,36.29,791555.0,32.0395,32.0748,31.969,31.9778,791555.0
2020-04-01 15:00:00,36.29,36.38,36.29,36.3,1332718.0,31.9778,32.0571,31.9778,31.9866,1332718.0
2020-04-01 15:30:00,36.3,36.33,35.99,36.02,8325378.0,31.9866,32.0131,31.7135,31.7399,8325378.0
2020-04-02 09:30:00,36.93,37.09,36.84,36.97,4396195.0,32.5418,32.6828,32.4625,32.577,4396195.0
2020-04-02 10:00:00,36.97,37.14,36.91,37.12,1885409.0,32.577,32.7268,32.5242,32.7092,1885409.0
2020-04-02 10:30:00,37.11,37.43,37.09,37.31,2479454.0,32.7004,32.9824,32.6828,32.8766,2479454.0
2020-04-02 11:00:00,37.32,37.35,37.06,37.09,1805765.0,32.8854,32.9119,32.6563,32.6828,1805765.0
2020-04-02 11:30:00,37.09,37.26,37.08,37.17,892283.0,32.6828,32.8326,32.674,32.7533,892283.0
2020-04-02 12:00:00,37.18,37.28,37.08,37.09,1067872.0,32.7621,32.8502,32.674,32.6828,1067872.0
2020-04-02 12:30:00,37.09,37.2,37.07,37.12,747949.0,32.6828,32.7797,32.6651,32.7092,747949.0
2020-04-02 13:00:00,37.12,37.19,36.83,36.86,922399.0,32.7092,32.7709,32.4537,32.4801,922399.0
2020-04-02 13:30:00,36.86,37.03,36.83,36.96,767237.0,32.4801,32.6299,32.4537,32.5682,767237.0
2020-04-02 14:00:00,36.96,36.98,36.81,36.97,1289632.0,32.5682,32.5858,32.436,32.577,1289632.0
2020-04-02 14:30:00,36.97,37.12,36.91,37.12,973142.0,32.577,32.7092,32.5242,32.7092,973142.0
2020-04-02 15:00:00,37.13,37.27,37.09,37.22,1951869.0,32.718,32.8414,32.6828,32.7973,1951869.0
2020-04-02 15:30:00,37.22,37.46,37.15,37.43,6728378.0,32.7973,33.0088,32.7356,32.9824,6728378.0
2020-04-03 09:30:00,37.31,37.43,37.26,37.36,1540202.0,32.8766,32.9824,32.8326,32.9207,1540202.0
2020-04-03 10:00:00,37.36,37.44,37.23,37.25,788629.0,32.9207,32.9912,32.8061,32.8238,788629.0
2020-04-03 10:30:00,37.26,37.27,37.15,37.21,726016.0,32.8326,32.8414,32.7356,32.7885,726016.0
2020-04-03 11:00:00,37.21,37.24,36.99,37.02,1409666.0,32.7885,32.8149,32.5947,32.6211,1409666.0
2020-04-03 11:30:00,37.02,37.05,36.84,36.89,1296723.0,32.6211,32.6475,32.4625,32.5065,1296723.0
2020-04-03 12:00:00,36.89,36.92,36.78,36.86,1225819.0,32.5065,32.533,32.4096,32.4801,1225819.0
2020-04-03 12:30:00,36.86,36.93,36.82,36.86,1440599.0,32.4801,32.5418,32.4449,32.4801,1440599.0
2020-04-03 13:00:00,36.86,36.97,36.83,36.87,1361600.0,32.4801,32.577,32.4537,32.4889,1361600.0
2020-04-03 13:30:00,36.86,36.89,36.8,36.85,625436.0,32.4801,32.5065,32.4272,32.4713,625436.0
2020-04-03 14:00:00,36.86,36.88,36.77,36.87,836740.0,32.4801,32.4977,32.4008,32.4889,836740.0
2020-04-03 14:30:00,36.86,36.94,36.82,36.92,684379.0,32.4801,32.5506,32.4449,32.533,684379.0
2020-04-03 15:00:00,36.93,36.96,36.85,36.91,684982.0,32.5418,32.5682,32.4713,32.5242,684982.0
2020-04-03 15:30:00,36.91,37.08,36.82,36.92,3718437.0,32.5242,32.674,32.4449,32.533,3718437.0
2020-04-06 09:30:00,37.85,38.0,37.72,37.99,2336183.0,33.3525,33.4846,33.2379,33.4758,2336183.0
2020-04-06 10:00:00,37.99,38.08,37.94,38.01,1453748.0,33.4758,33.5551,33.4318,33.4935,1453748.0
2020-04-06 10:30:00,38.01,38.04,37.91,37.96,927417.0,33.4935,33.5199,33.4053,33.4494,927417.0
2020-04-06 11:00:00,37.96,38.09,37.92,38.09,713956.0,33.4494,33.5639,33.4141,33.5639,713956.0
2020-04-06 11:30:00,38.09,38.15,38.05,38.08,1305463.0,33.5639,33.6168,33.5287,33.5551,1305463.0
2020-04-06 12:00:00,38.08,38.14,38.05,38.11,874519.0,33.5551,33.608,33.5287,33.5816,874519.0
2020-04-06 12:30:00,38.12,38.12,38.06,38.12,602163.0,33.5904,33.5904,33.5375,33.5904,602163.0
2020-04-06 13:00:00,38.12,38.2,38.08,38.14,1724898.0,33.5904,33.6609,33.5551,33.608,1724898.0
2020-04-06 13:30:00,38.14,38.2,38.08,38.19,867324.0,33.608,33.6609,33.5551,33.6521,867324.0
2020-04-06 14:00:00,38.19,38.19,38.06,38.08,477354.0,33.6521,33.6521,33.5375,33.5551,477354.0
2020-04-06 14:30:00,38.09,38.12,38.05,38.07,950605.0,33.5639,33.5904,33.5287,33.5463,950605.0
2020-04-06 15:00:00,38.07,38.12,37.97,38.09,1369310.0,33.5463,33.5904,33.4582,33.5639,1369310.0
2020-04-06 15:30:00,38.08,38.29,38.03,38.22,6233872.0,33.5551,33.7402,33.5111,33.6785,6233872.0
2020-04-07 09:30:00,39.03,39.1,38.72,38.79,2878107.0,34.3923,34.4539,34.1191,34.1808,2878107.0
2020-04-07 10:00:00,38.8,38.82,38.45,38.48,2111817.0,34.1896,34.2072,33.8812,33.9076,2111817.0
2020-04-07 10:30:00,38.48,38.58,38.3,38.39,1709087.0,33.9076,33.9957,33.749,33.8283,1709087.0
2020-04-07 11:00:00,38.39,38.47,38.33,38.41,1772319.0,33.8283,33.8988,33.7754,33.8459,1772319.0
2020-04-07 11:30:00,38.41,38.48,38.35,38.39,1658124.0,33.8459,33.9076,33.7931,33.8283,1658124.0
2020-04-07 12:00:00,38.39,38.6,38.38,38.57,1314726.0,33.8283,34.0133,33.8195,33.9869,1314726.0
2020-04-07 12:30:00,38.57,38.58,38.42,38.43,950371.0,33.9869,33.9957,33.8547,33.8635,950371.0
2020-04-07 13:00:00,38.44,38.48,38.33,38.38,717656.0,33.8724,33.9076,33.7754,33.8195,717656.0
2020-04-07 13:30:00,38.39,38.39,38.26,38.28,930098.0,33.8283,33.8283,33.7137,33.7314,930098.0
2020-04-07 14:00:00,38.28,38.28,38.1,38.15,1401631.0,33.7314,33.7314,33.5728,33.6168,1401631.0
2020-04-07 14:30:00,38.15,38.18,38.01,38.04,1453898.0,33.6168,33.6433,33.4935,33.5199,1453898.0
2020-04-07 15:00:00,38.04,38.14,37.91,37.94,2297270.0,33.5199,33.608,33.4053,33.4318,2297270.0
2020-04-07 15:30:00,37.94,38.16,37.91,38.08,6200763.0,33.4318,33.6256,33.4053,33.5551,6200763.0
2020-04-08 09:30:00,37.9,38.02,37.73,37.75,1370763.0,33.3965,33.5023,33.2467,33.2643,1370763.0
2020-04-08 10:00:00,37.76,37.82,37.67,37.81,725922.0,33.2732,33.326,33.1939,33.3172,725922.0
2020-04-08 10:30:00,37.82,37.89,37.74,37.88,733821.0,33.326,33.3877,33.2555,33.3789,733821.0
2020-04-08 11:00:00,37.88,38.11,37.83,38.09,1071924.0,33.3789,33.5816,33.3348,33.5639,1071924.0
2020-04-08 11:30:00,38.1,38.16,38.07,38.09,1089476.0,33.5728,33.6256,33.5463,33.5639,1089476.0
2020-04-08 12:00:00,38.09,38.14,38.06,38.07,1047076.0,33.5639,33.608,33.5375,33.5463,1047076.0
2020-04-08 12:30:00,38.07,38.15,38.03,38.08,874571.0,33.5463,33.6168,33.5111,33.5551,874571.0
2020-04-08 13:00:00,38.09,38.12,38.05,38.08,730375.0,33.5639,33.5904,33.5287,33.5551,730375.0
2020-04-08 13:30:00,38.09,38.1,37.96,37.98,523390.0,33.5639,33.5728,33.4494,33.467,523390.0
2020-04-08 14:00:00,37.99,38.09,37.96,38.08,893664.0,33.4758,33.5639,33.4494,33.5551,893664.0
2020-04-08 14:30:00,38.08,38.18,38.07,38.16,1169783.0,33.5551,33.6433,33.5463,33.6256,1169783.0
2020-04-08 15:00:00,38.16,38.16,38.05,38.11,1164039.0,33.6256,33.6256,33.5287,33.5816,1164039.0
2020-04-08 15:30:00,38.1,38.23,38.02,38.12,2418046.0,33.5728,33.6873,33.5023,33.5904,2418046.0
2020-04-09 09:30:00,38.26,38.48,38.18,38.46,1556683.0,33.7137,33.9076,33.6433,33.89,1556683.0
2020-04-09 10:00:00,38.46,38.46,38.12,38.26,1254487.0,33.89,33.89,33.5904,33.7137,1254487.0
2020-04-09 10:30:00,38.27,38.37,38.21,38.32,919834.0,33.7226,33.8107,33.6697,33.7666,919834.0
2020-04-09 11:00:00,38.33,38.33,38.19,38.31,1011412.0,33.7754,33.7754,33.6521,33.7578,1011412.0
2020-04-09 11:30:00,38.31,38.43,38.27,38.38,993265.0,33.7578,33.8635,33.7226,33.8195,993265.0
2020-04-09 12:00:00,38.37,38.44,38.35,38.36,584719.0,33.8107,33.8724,33.7931,33.8019,584719.0
2020-04-09 12:30:00,38.36,38.47,38.34,38.45,661867.0,33.8019,33.8988,33.7842,33.8812,661867.0
2020-04-09 13:00:00,38.45,38.49,38.41,38.48,822352.0,33.8812,33.9164,33.8459,33.9076,822352.0
2020-04-09 13:30:00,38.48,38.51,38.33,38.39,1208233.0,33.9076,33.934,33.7754,33.8283,1208233.0
2020-04-09 14:00:00,38.4,38.4,38.24,38.28,769998.0,33.8371,33.8371,33.6961,33.7314,769998.0
2020-04-09 14:30:00,38.28,38.33,38.07,38.11,1152414.0,33.7314,33.7754,33.5463,33.5816,1152414.0
2020-04-09 15:00:00,38.11,38.15,37.98,38.03,1685835.0,33.5816,33.6168,33.467,33.5111,1685835.0
2020-04-09 15:30:00,38.03,38.08,37.83,37.88,6053851.0,33.5111,33.5551,33.3348,33.3789,6053851.0
2020-04-13 09:30:00,37.86,37.98,37.65,37.66,3706300.0,33.3613,33.467,33.1762,33.185,3706300.0
2020-04-13 10:00:00,37.66,37.74,37.51,37.6,2768249.0,33.185,33.2555,33.0529,33.1322,2768249.0
2020-04-13 10:30:00,37.6,37.63,37.51,37.59,1496858.0,33.1322,33.1586,33.0529,33.1234,1496858.0
2020-04-13 11:00:00,37.59,37.72,37.53,37.72,909176.0,33.1234,33.2379,33.0705,33.2379,909176.0
2020-04-13 11:30:00,37.72,37.79,37.66,37.77,712870.0,33.2379,33.2996,33.185,33.282,712870.0
2020-04-13 12:00:00,37.77,37.88,37.75,37.8,701987.0,33.282,33.3789,33.2643,33.3084,701987.0
2020-04-13 12:30:00,37.79,37.81,37.73,37.78,583858.0,33.2996,33.3172,33.2467,33.2908,583858.0
2020-04-13 13:00:00,37.78,37.82,37.75,37.78,829151.0,33.2908,33.326,33.2643,33.2908,829151.0
2020-04-13 13:30:00,37.78,37.92,37.77,37.87,521246.0,33.2908,33.4141,33.282,33.3701,521246.0
2020-04-13 14:00:00,37.87,37.94,37.82,37.87,533878.0,33.3701,33.4318,33.326,33.3701,533878.0
2020-04-13 14:30:00,37.87,37.91,37.83,37.9,619496.0,33.3701,33.4053,33.3348,33.3965,619496.0
2020-04-13 15:00:00,37.9,37.96,37.82,37.95,710940.0,33.3965,33.4494,33.326,33.4406,710940.0
2020-04-13 15:30:00,37.95,37.99,37.88,37.91,3256541.0,33.4406,33.4758,33.3789,33.4053,3256541.0
2020-04-14 09:30:00,38.52,38.62,38.48,38.61,2157984.0,33.9429,34.031,33.9076,34.0222,2157984.0
2020-04-14 10:00:00,38.62,38.65,38.54,38.57,1287106.0,34.031,34.0574,33.9605,33.9869,1287106.0
2020-04-14 10:30:00,38.58,38.58,38.5,38.5,977764.0,33.9957,33.9957,33.9252,33.9252,977764.0
2020-04-14 11:00:00,38.5,38.55,38.42,38.45,921574.0,33.9252,33.9693,33.8547,33.8812,921574.0
2020-04-14 11:30:00,38.46,38.53,38.46,38.48,791693.0,33.89,33.9517,33.89,33.9076,791693.0
2020-04-14 12:00:00,38.48,38.59,38.48,38.56,640528.0,33.9076,34.0045,33.9076,33.9781,640528.0
2020-04-14 12:30:00,38.57,38.58,38.53,38.55,624701.0,33.9869,33.9957,33.9517,33.9693,624701.0
2020-04-14 13:00:00,38.55,38.55,38.48,38.52,556672.0,33.9693,33.9693,33.9076,33.9429,556672.0
2020-04-14 13:30:00,38.52,38.54,38.46,38.52,1433014.0,33.9429,33.9605,33.89,33.9429,1433014.0
2020-04-14 14:00:00,38.52,38.52,38.44,38.47,843213.0,33.9429,33.9429,33.8724,33.8988,843213.0
2020-04-14 14:30:00,38.47,38.49,38.43,38.48,1024456.0,33.8988,33.9164,33.8635,33.9076,1024456.0
2020-04-14 15:00:00,38.48,38.5,38.39,38.5,1018265.0,33.9076,33.9252,33.8283,33.9252,1018265.0
2020-04-14 15:30:00,38.5,38.6,38.48,38.53,3822708.0,33.9252,34.0133,33.9076,33.9517,3822708.0
2020-04-15 09:30:00,37.69,37.7,37.58,37.64,2346045.0,33.2115,33.2203,33.1145,33.1674,2346045.0
2020-04-15 10:00:00,37.64,37.66,37.56,37.6,854541.0,33.1674,33.185,33.0969,33.1322,854541.0
2020-04-15 10:30:00,37.59,37.74,37.55,37.7,2863391.0,33.1234,33.2555,33.0881,33.2203,2863391.0
2020-04-15 11:00:00,37.7,37.72,37.5,37.54,984009.0,33.2203,33.2379,33.0441,33.0793,984009.0
2020-04-15 11:30:00,37.55,37.58,37.48,37.51,851072.0,33.0881,33.1145,33.0264,33.0529,851072.0
2020-04-15 12:00:00,37.51,37.53,37.46,37.51,1176790.0,33.0529,33.0705,33.0088,33.0529,1176790.0
2020-04-15 12:30:00,37.5,37.63,37.5,37.6,1343657.0,33.0441,33.1586,33.0441,33.1322,1343657.0
2020-04-15 13:00:00,37.61,37.73,37.6,37.63,1038812.0,33.141,33.2467,33.1322,33.1586,1038812.0
2020-04-15 13:30:00,37.62,37.68,37.6,37.64,766011.0,33.1498,33.2027,33.1322,33.1674,766011.0
2020-04-15 14:00:00,37.64,37.78,37.64,37.76,732384.0,33.1674,33.2908,33.1674,33.2732,732384.0
2020-04-15 14:30:00,37.76,37.83,37.73,37.81,1263121.0,33.2732,33.3348,33.2467,33.3172,1263121.0
2020-04-15 15:00:00,37.82,37.82,37.67,37.7,1385356.0,33.326,33.326,33.1939,33.2203,1385356.0
2020-04-15 15:30:00,37.7,37.73,37.59,37.62,5775627.0,33.2203,33.2467,33.1234,33.1498,5775627.0
2020-04-16 09:30:00,37.82,37.84,37.57,37.57,1608057.0,33.326,33.3437,33.1057,33.1057,1608057.0
2020-04-16 10:00:00,37.57,37.67,37.54,37.67,1257462.0,33.1057,33.1939,33.0793,33.1939,1257462.0
2020-04-16 10:30:00,37.67,37.74,37.62,37.7,966750.0,33.1939,33.2555,33.1498,33.2203,966750.0
2020-04-16 11:00:00,37.7,37.79,37.68,37.7,909486.0,33.2203,33.2996,33.2027,33.2203,909486.0
2020-04-16 11:30:00,37.7,37.83,37.66,37.82,1327034.0,33.2203,33.3348,33.185,33.326,1327034.0
2020-04-16 12:00:00,37.82,37.84,37.63,37.68,1355113.0,33.326,33.3437,33.1586,33.2027,1355113.0
2020-04-16 12:30:00,37.68,37.68,37.59,37.65,887533.0,33.2027,33.2027,33.1234,33.1762,887533.0
2020-04-16 13:00:00,37.65,37.7,37.63,37.7,345367.0,33.1762,33.2203,33.1586,33.2203,345367.0
2020-04-16 13:30:00,37.69,37.72,37.63,37.66,451802.0,33.2115,33.2379,33.1586,33.185,451802.0
2020-04-16 14:00:00,37.66,37.68,37.61,37.65,617552.0,33.185,33.2027,33.141,33.1762,617552.0
2020-04-16 14:30:00,37.65,37.71,37.63,37.68,839531.0,33.1762,33.2291,33.1586,33.2027,839531.0
2020-04-16 15:00:00,37.68,37.7,37.61,37.7,3336651.0,33.2027,33.2203,33.141,33.2203,3336651.0
2020-04-16 15:30:00,37.7,37.79,37.68,37.73,3051599.0,33.2203,33.2996,33.2027,33.2467,3051599.0
2020-04-17 09:30:00,38.42,38.47,38.26,38.33,2921868.0,33.8547,33.8988,33.7137,33.7754,2921868.0
2020-04-17 10:00:00,38.33,38.34,38.14,38.17,1420728.0,33.7754,33.7842,33.608,33.6344,1420728.0
2020-04-17 10:30:00,38.17,38.2,38.1,38.16,1536993.0,33.6344,33.6609,33.5728,33.6256,1536993.0
2020-04-17 11:00:00,38.16,38.22,38.1,38.11,1313090.0,33.6256,33.6785,33.5728,33.5816,1313090.0
2020-04-17 11:30:00,38.11,38.17,38.09,38.15,505915.0,33.5816,33.6344,33.5639,33.6168,505915.0
2020-04-17 12:00:00,38.15,38.17,38.12,38.15,816828.0,33.6168,33.6344,33.5904,33.6168,816828.0
2020-04-17 12:30:00,38.14,38.21,38.13,38.19,824263.0,33.608,33.6697,33.5992,33.6521,824263.0
2020-04-17 13:00:00,38.18,38.21,38.15,38.19,426202.0,33.6433,33.6697,33.6168,33.6521,426202.0
2020-04-17 13:30:00,38.19,38.22,38.14,38.18,535896.0,33.6521,33.6785,33.608,33.6433,535896.0
2020-04-17 14:00:00,38.17,38.17,38.13,38.14,622233.0,33.6344,33.6344,33.5992,33.608,622233.0
2020-04-17 14:30:00,38.14,38.18,38.11,38.18,1013063.0,33.608,33.6433,33.5816,33.6433,1013063.0
2020-04-17 15:00:00,38.18,38.25,38.16,38.25,991021.0,33.6433,33.7049,33.6256,33.7049,991021.0
2020-04-17 15:30:00,38.25,38.45,38.24,38.39,6427126.0,33.7049,33.8812,33.6961,33.8283,6427126.0
2020-04-20 09:30:00,38.12,38.2,38.03,38.18,1705629.0,33.5904,33.6609,33.5111,33.6433,1705629.0
2020-04-20 10:00:00,38.18,38.28,38.15,38.26,1088455.0,33.6433,33.7314,33.6168,33.7137,1088455.0
2020-04-20 10:30:00,38.26,38.39,38.24,38.38,1572096.0,33.7137,33.8283,33.6961,33.8195,1572096.0
2020-04-20 11:00:00,38.38,38.46,38.36,38.43,2256642.0,33.8195,33.89,33.8019,33.8635,2256642.0
2020-04-20 11:30:00,38.42,38.48,38.4,38.44,627524.0,33.8547,33.9076,33.8371,33.8724,627524.0
2020-04-20 12:00:00,38.45,38.45,38.39,38.41,601775.0,33.8812,33.8812,33.8283,33.8459,601775.0
2020-04-20 12:30:00,38.41,38.44,38.39,38.41,352084.0,33.8459,33.8724,33.8283,33.8459,352084.0
2020-04-20 13:00:00,38.41,38.41,38.29,38.31,924672.0,33.8459,33.8459,33.7402,33.7578,924672.0
2020-04-20 13:30:00,38.31,38.33,38.27,38.29,961356.0,33.7578,33.7754,33.7226,33.7402,961356.0
2020-04-20 14:00:00,38.29,38.31,38.15,38.15,764751.0,33.7402,33.7578,33.6168,33.6168,764751.0
2020-04-20 14:30:00,38.15,38.22,38.04,38.06,1931755.0,33.6168,33.6785,33.5199,33.5375,1931755.0
2020-04-20 15:00:00,38.06,38.14,38.05,38.14,902255.0,33.5375,33.608,33.5287,33.608,902255.0
2020-04-20 15:30:00,38.13,38.17,38.06,38.1,2378253.0,33.5992,33.6344,33.5375,33.5728,2378253.0
2020-04-21 09:30:00,37.34,37.48,37.22,37.45,2873607.0,32.9031,33.0264,32.7973,33.0,2873607.0
2020-04-21 10:00:00,37.46,37.48,37.3,37.46,1282161.0,33.0088,33.0264,32.8678,33.0088,1282161.0
2020-04-21 10:30:00,37.46,37.47,37.26,37.28,1315206.0,33.0088,33.0176,32.8326,32.8502,1315206.0
2020-04-21 11:00:00,37.27,37.28,37.18,37.19,1886905.0,32.8414,32.8502,32.7621,32.7709,1886905.0
2020-04-21 11:30:00,37.2,37.31,37.14,37.29,1639171.0,32.7797,32.8766,32.7268,32.859,1639171.0
2020-04-21 12:00:00,37.29,37.32,37.18,37.19,721086.0,32.859,32.8854,32.7621,32.7709,721086.0
2020-04-21 12:30:00,37.19,37.25,37.14,37.25,700049.0,32.7709,32.8238,32.7268,32.8238,700049.0
2020-04-21 13:00:00,37.24,37.28,37.21,37.26,618479.0,32.8149,32.8502,32.7885,32.8326,618479.0
2020-04-21 13:30:00,37.26,37.27,37.14,37.17,1087926.0,32.8326,32.8414,32.7268,32.7533,1087926.0
2020-04-21 14:00:00,37.16,37.27,37.13,37.19,1503464.0,32.7445,32.8414,32.718,32.7709,1503464.0
2020-04-21 14:30:00,37.19,37.2,37.09,37.1,1640842.0,32.7709,32.7797,32.6828,32.6916,1640842.0
2020-04-21 15:00:00,37.11,37.21,37.09,37.19,1539306.0,32.7004,32.7885,32.6828,32.7709,1539306.0
2020-04-21 15:30:00,37.19,37.27,37.07,37.1,5354781.0,32.7709,32.8414,32.6651,32.6916,5354781.0
2020-04-22 09:30:00,38.0,38.02,37.89,37.94,2663594.0,33.4846,33.5023,33.3877,33.4318,2663594.0
2020-04-22 10:00:00,37.95,37.98,37.87,37.91,1144017.0,33.4406,33.467,33.3701,33.4053,1144017.0
2020-04-22 10:30:00,37.91,37.99,37.9,37.94,541452.0,33.4053,33.4758,33.3965,33.4318,541452.0
2020-04-22 11:00:00,37.94,38.0,37.91,37.97,427027.0,33.4318,33.4846,33.4053,33.4582,427027.0
2020-04-22 11:30:00,37.96,38.02,37.95,37.99,585708.0,33.4494,33.5023,33.4406,33.4758,585708.0
2020-04-22 12:00:00,37.99,38.01,37.94,37.97,351603.0,33.4758,33.4935,33.4318,33.4582,351603.0
2020-04-22 12:30:00,37.97,37.99,37.93,37.95,405157.0,33.4582,33.4758,33.423,33.4406,405157.0
2020-04-22 13:00:00,37.96,37.99,37.93,37.99,249194.0,33.4494,33.4758,33.423,33.4758,249194.0
2020-04-22 13:30:00,37.99,38.0,37.94,37.96,367183.0,33.4758,33.4846,33.4318,33.4494,367183.0
2020-04-22 14:00:00,37.96,37.97,37.93,37.94,499328.0,33.4494,33.4582,33.423,33.4318,499328.0
2020-04-22 14:30:00,37.95,37.99,37.93,37.95,515034.0,33.4406,33.4758,33.423,33.4406,515034.0
2020-04-22 15:00:00,37.96,37.98,37.91,37.93,776520.0,33.4494,33.467,33.4053,33.423,776520.0
2020-04-22 15:30:00,37.93,38.0,37.91,37.95,5710008.0,33.423,33.4846,33.4053,33.4406,5710008.0
2020-04-23 09:30:00,38.12,38.34,38.12,38.24,959761.0,33.5904,33.7842,33.5904,33.6961,959761.0
2020-04-23 10:00:00,38.24,38.4,38.21,38.38,1553623.0,33.6961,33.8371,33.6697,33.8195,1553623.0
2020-04-23 10:30:00,38.38,38.48,38.37,38.39,1584874.0,33.8195,33.9076,33.8107,33.8283,1584874.0
2020-04-23 11:00:00,38.39,38.41,38.33,38.37,1228480.0,33.8283,33.8459,33.7754,33.8107,1228480.0
2020-04-23 11:30:00,38.37,38.37,38.22,38.25,912470.0,33.8107,33.8107,33.6785,33.7049,912470.0
2020-04-23 12:00:00,38.25,38.3,38.23,38.29,608821.0,33.7049,33.749,33.6873,33.7402,608821.0
2020-04-23 12:30:00,38.29,38.3,37.99,38.14,1775040.0,33.7402,33.749,33.4758,33.608,1775040.0
2020-04-23 13:00:00,38.14,38.18,38.02,38.07,601105.0,33.608,33.6433,33.5023,33.5463,601105.0
2020-04-23 13:30:00,38.06,38.12,37.98,38.04,511741.0,33.5375,33.5904,33.467,33.5199,511741.0
2020-04-23 14:00:00,38.03,38.1,37.95,38.08,902393.0,33.5111,33.5728,33.4406,33.5551,902393.0
2020-04-23 14:30:00,38.09,38.11,38.04,38.1,639966.0,33.5639,33.5816,33.5199,33.5728,639966.0
2020-04-23 15:00:00,38.1,38.11,37.94,37.97,1818463.0,33.5728,33.5816,33.4318,33.4582,1818463.0
2020-04-23 15:30:00,37.98,38.0,37.8,37.82,3999130.0,33.467,33.4846,33.3084,33.326,3999130.0
2020-04-24 09:30:00,38.15,38.16,38.0,38.02,1015325.0,33.6168,33.6256,33.4846,33.5023,1015325.0
2020-04-24 10:00:00,38.02,38.06,37.95,37.96,720195.0,33.5023,33.5375,33.4406,33.4494,720195.0
2020-04-24 10:30:00,37.97,38.04,37.95,38.01,520690.0,33.4582,33.5199,33.4406,33.4935,520690.0
2020-04-24 11:00:00,38.01,38.01,37.89,37.95,912313.0,33.4935,33.4935,33.3877,33.4406,912313.0
2020-04-24 11:30:00,37.95,38.03,37.93,38.02,607903.0,33.4406,33.5111,33.423,33.5023,607903.0
2020-04-24 12:00:00,38.03,38.07,38.01,38.07,464668.0,33.5111,33.5463,33.4935,33.5463,464668.0
2020-04-24 12:30:00,38.07,38.1,38.03,38.09,488127.0,33.5463,33.5728,33.5111,33.5639,488127.0
2020-04-24 13:00:00,38.08,38.08,38.03,38.06,1398761.0,33.5551,33.5551,33.5111,33.5375,1398761.0
2020-04-24 13:30:00,38.05,38.13,38.04,38.13,299736.0,33.5287,33.5992,33.5199,33.5992,299736.0
2020-04-24 14:00:00,38.13,38.15,38.07,38.09,838583.0,33.5992,33.6168,33.5463,33.5639,838583.0
2020-04-24 14:30:00,38.09,38.14,38.07,38.13,441669.0,33.5639,33.608,33.5463,33.5992,441669.0
2020-04-24 15:00:00,38.13,38.16,38.09,38.14,636497.0,33.5992,33.6256,33.5639,33.608,636497.0
2020-04-24 15:30:00,38.14,38.19,38.12,38.17,2485647.0,33.608,33.6521,33.5904,33.6344,2485647.0
2020-04-27 09:30:00,38.69,38.77,38.63,38.75,2165203.0,34.0927,34.1631,34.0398,34.1455,2165203.0
2020-04-27 10:00:00,38.75,38.8,38.69,38.77,1744214.0,34.1455,34.1896,34.0927,34.1631,1744214.0
2020-04-27 10:30:00,38.77,38.81,38.74,38.75,717474.0,34.1631,34.1984,34.1367,34.1455,717474.0
2020-04-27 11:00:00,38.76,38.82,38.75,38.81,519068.0,34.1543,34.2072,34.1455,34.1984,519068.0
2020-04-27 11:30:00,38.81,38.87,38.8,38.86,930012.0,34.1984,34.2513,34.1896,34.2425,930012.0
2020-04-27 12:00:00,38.87,38.87,38.8,38.82,569290.0,34.2513,34.2513,34.1896,34.2072,569290.0
2020-04-27 12:30:00,38.82,38.86,38.81,38.85,467086.0,34.2072,34.2425,34.1984,34.2336,467086.0
2020-04-27 13:00:00,38.85,38.86,38.8,38.85,345025.0,34.2336,34.2425,34.1896,34.2336,345025.0
2020-04-27 13:30:00,38.84,38.87,38.8,38.85,311943.0,34.2248,34.2513,34.1896,34.2336,311943.0
2020-04-27 14:00:00,38.85,38.88,38.85,38.87,272955.0,34.2336,34.2601,34.2336,34.2513,272955.0
2020-04-27 14:30:00,38.88,38.91,38.85,38.88,996470.0,34.2601,34.2865,34.2336,34.2601,996470.0
2020-04-27 15:00:00,38.88,38.91,38.85,38.87,530611.0,34.2601,34.2865,34.2336,34.2513,530611.0
2020-04-27 15:30:00,38.87,38.99,38.87,38.94,4276488.0,34.2513,34.357,34.2513,34.3129,4276488.0
2020-04-28 09:30:00,39.63,39.64,39.45,39.46,2737042.0,34.921,34.9298,34.7623,34.7712,2737042.0
2020-04-28 10:00:00,39.45,39.51,39.39,39.42,1353046.0,34.7623,34.8152,34.7095,34.7359,1353046.0
2020-04-28 10:30:00,39.42,39.42,39.17,39.19,1435816.0,34.7359,34.7359,34.5156,34.5332,1435816.0
2020-04-28 11:00:00,39.19,39.33,39.16,39.31,1131545.0,34.5332,34.6566,34.5068,34.639,1131545.0
2020-04-28 11:30:00,39.32,39.38,39.28,39.3,476806.0,34.6478,34.7007,34.6125,34.6302,476806.0
2020-04-28 12:00:00,39.3,39.33,39.2,39.22,494554.0,34.6302,34.6566,34.542,34.5597,494554.0
2020-04-28 12:30:00,39.22,39.26,39.19,39.24,1083743.0,34.5597,34.5949,34.5332,34.5773,1083743.0
2020-04-28 13:00:00,39.24,39.27,39.2,39.23,599183.0,34.5773,34.6037,34.542,34.5685,599183.0
2020-04-28 13:30:00,39.22,39.24,39.17,39.19,550994.0,34.5597,34.5773,34.5156,34.5332,550994.0
2020-04-28 14:00:00,39.19,39.26,39.18,39.25,734863.0,34.5332,34.5949,34.5244,34.5861,734863.0
2020-04-28 14:30:00,39.26,39.27,39.17,39.19,1140706.0,34.5949,34.6037,34.5156,34.5332,1140706.0
2020-04-28 15:00:00,39.2,39.27,39.19,39.22,1182764.0,34.542,34.6037,34.5332,34.5597,1182764.0
2020-04-28 15:30:00,39.21,39.24,39.0,39.01,6143671.0,34.5509,34.5773,34.3658,34.3746,6143671.0
2020-04-29 09:30:00,39.6,39.67,39.53,39.59,2815223.0,34.8945,34.9562,34.8328,34.8857,2815223.0
2020-04-29 10:00:00,39.6,39.62,39.5,39.61,920532.0,34.8945,34.9121,34.8064,34.9033,920532.0
2020-04-29 10:30:00,39.61,39.67,39.56,39.63,900673.0,34.9033,34.9562,34.8593,34.921,900673.0
2020-04-29 11:00:00,39.63,39.66,39.59,39.64,883337.0,34.921,34.9474,34.8857,34.9298,883337.0
2020-04-29 11:30:00,39.63,39.7,39.62,39.66,797522.0,34.921,34.9826,34.9121,34.9474,797522.0
2020-04-29 12:00:00,39.67,39.71,39.65,39.68,775295.0,34.9562,34.9914,34.9386,34.965,775295.0
2020-04-29 12:30:00,39.68,39.74,39.65,39.66,1300344.0,34.965,35.0179,34.9386,34.9474,1300344.0
2020-04-29 13:00:00,39.66,39.71,39.65,39.65,472372.0,34.9474,34.9914,34.9386,34.9386,472372.0
2020-04-29 13:30:00,39.66,39.66,39.6,39.61,658508.0,34.9474,34.9474,34.8945,34.9033,658508.0
2020-04-29 14:00:00,39.63,39.66,39.57,39.64,779652.0,34.921,34.9474,34.8681,34.9298,779652.0
2020-04-29 14:30:00,39.64,39.67,39.6,39.67,877288.0,34.9298,34.9562,34.8945,34.9562,877288.0
2020-04-29 15:00:00,39.66,39.71,39.62,39.68,736049.0,34.9474,34.9914,34.9121,34.965,736049.0
2020-04-29 15:30:00,39.68,39.8,39.64,39.67,4982250.0,34.965,35.0708,34.9298,34.9562,4982250.0
2020-04-30 09:30:00,39.51,39.64,39.34,39.64,2160934.0,34.8152,34.9298,34.6654,34.9298,2160934.0
2020-04-30 10:00:00,39.64,39.71,39.57,39.69,1137553.0,34.9298,34.9914,34.8681,34.9738,1137553.0
2020-04-30 10:30:00,39.7,39.74,39.61,39.62,1047900.0,34.9826,35.0179,34.9033,34.9121,1047900.0
2020-04-30 11:00:00,39.62,39.7,39.42,39.42,1694130.0,34.9121,34.9826,34.7359,34.7359,1694130.0
2020-04-30 11:30:00,39.42,39.5,39.16,39.16,3078736.0,34.7359,34.8064,34.5068,34.5068,3078736.0
2020-04-30 12:00:00,39.16,39.16,38.76,38.78,5863211.0,34.5068,34.5068,34.1543,34.172,5863211.0
2020-04-30 12:30:00,38.77,38.92,38.62,38.77,5943676.0,34.1631,34.2953,34.031,34.1631,5943676.0
2020-04-30 13:00:00,38.77,38.81,38.6,38.66,2476983.0,34.1631,34.1984,34.0133,34.0662,2476983.0
2020-04-30 13:30:00,38.66,38.66,38.52,38.59,2953170.0,34.0662,34.0662,33.9429,34.0045,2953170.0
2020-04-30 14:00:00,38.6,38.73,38.54,38.7,1103712.0,34.0133,34.1279,33.9605,34.1015,1103712.0
2020-04-30 14:30:00,38.7,38.73,38.61,38.65,1183846.0,34.1015,34.1279,34.0222,34.0574,1183846.0
2020-04-30 15:00:00,38.64,38.72,38.52,38.56,2009535.0,34.0486,34.1191,33.9429,33.9781,2009535.0
2020-04-30 15:30:00,38.56,38.74,38.48,38.63,6481123.0,33.9781,34.1367,33.9076,34.0398,6481123.0
2020-05-01 09:30:00,37.83,37.88,37.56,37.66,5242183.0,33.3348,33.3789,33.0969,33.185,5242183.0
2020-05-01 10:00:00,37.66,37.75,37.51,37.55,4536116.0,33.185,33.2643,33.0529,33.0881,4536116.0
2020-05-01 10:30:00,37.55,37.75,37.53,37.7,3273286.0,33.0881,33.2643,33.0705,33.2203,3273286.0
2020-05-01 11:00:00,37.69,37.7,37.6,37.6,3384809.0,33.2115,33.2203,33.1322,33.1322,3384809.0
2020-05-01 11:30:00,37.6,37.65,37.38,37.4,2330945.0,33.1322,33.1762,32.9383,32.9559,2330945.0
2020-05-01 12:00:00,37.4,37.55,37.35,37.44,1865067.0,32.9559,33.0881,32.9119,32.9912,1865067.0
2020-05-01 12:30:00,37.43,37.5,37.35,37.41,1794194.0,32.9824,33.0441,32.9119,32.9647,1794194.0
2020-05-01 13:00:00,37.41,37.48,37.31,37.34,1320005.0,32.9647,33.0264,32.8766,32.9031,1320005.0
2020-05-01 13:30:00,37.33,37.38,37.26,37.3,1617135.0,32.8943,32.9383,32.8326,32.8678,1617135.0
2020-05-01 14:00:00,37.31,37.44,37.27,37.43,2032294.0,32.8766,32.9912,32.8414,32.9824,2032294.0
2020-05-01 14:30:00,37.43,37.43,37.26,37.27,3995420.0,32.9824,32.9824,32.8326,32.8414,3995420.0
2020-05-01 15:00:00,37.27,37.38,37.25,37.28,3969708.0,32.8414,32.9383,32.8238,32.8502,3969708.0
2020-05-01 15:30:00,37.29,37.4,37.2,37.29,10625080.0,32.859,32.9559,32.7797,32.859,10625080.0
2020-05-04 09:30:00,37.34,37.39,37.22,37.29,3355601.0,32.9031,32.9471,32.7973,32.859,3355601.0
2020-05-04 10:00:00,37.29,37.42,37.27,37.33,2993771.0,32.859,32.9736,32.8414,32.8943,2993771.0
2020-05-04 10:30:00,37.33,37.42,37.3,37.37,2253223.0,32.8943,32.9736,32.8678,32.9295,2253223.0
2020-05-04 11:00:00,37.37,37.45,37.34,37.41,1527754.0,32.9295,33.0,32.9031,32.9647,1527754.0
2020-05-04 11:30:00,37.41,37.47,37.38,37.4,1307650.0,32.9647,33.0176,32.9383,32.9559,1307650.0
2020-05-04 12:00:00,37.41,37.47,37.4,37.45,1355628.0,32.9647,33.0176,32.9559,33.0,1355628.0
2020-05-04 12:30:00,37.45,37.46,37.35,37.36,1194439.0,33.0,33.0088,32.9119,32.9207,1194439.0
2020-05-04 13:00:00,37.36,37.38,37.29,37.33,784951.0,32.9207,32.9383,32.859,32.8943,784951.0
2020-05-04 13:30:00,37.33,37.39,37.32,37.37,911814.0,32.8943,32.9471,32.8854,32.9295,911814.0
2020-05-04 14:00:00,37.37,37.41,37.34,37.39,862343.0,32.9295,32.9647,32.9031,32.9471,862343.0
2020-05-04 14:30:00,37.39,37.46,37.34,37.45,1186605.0,32.9471,33.0088,32.9031,33.0,1186605.0
2020-05-04 15:00:00,37.45,37.52,37.43,37.51,1114275.0,33.0,33.0617,32.9824,33.0529,1114275.0
2020-05-04 15:30:00,37.51,37.63,37.5,37.6,4797742.0,33.0529,33.1586,33.0441,33.1322,4797742.0
2020-05-05 09:30:00,38.0,38.08,37.93,38.05,2777982.0,33.4846,33.5551,33.423,33.5287,2777982.0
2020-05-05 10:00:00,38.06,38.08,37.96,37.97,2092805.0,33.5375,33.5551,33.4494,33.4582,2092805.0
2020-05-05 10:30:00,37.97,38.01,37.94,38.0,787370.0,33.4582,33.4935,33.4318,33.4846,787370.0
2020-05-05 11:00:00,38.0,38.11,38.0,38.1,1256972.0,33.4846,33.5816,33.4846,33.5728,1256972.0
2020-05-05 11:30:00,38.11,38.14,38.03,38.06,1853918.0,33.5816,33.608,33.5111,33.5375,1853918.0
2020-05-05 12:00:00,38.06,38.11,38.04,38.05,980832.0,33.5375,33.5816,33.5199,33.5287,980832.0
2020-05-05 12:30:00,38.05,38.07,37.98,38.01,1627442.0,33.5287,33.5463,33.467,33.4935,1627442.0
2020-05-05 13:00:00,38.01,38.03,37.98,38.02,888201.0,33.4935,33.5111,33.467,33.5023,888201.0
2020-05-05 13:30:00,38.02,38.07,38.01,38.05,308465.0,33.5023,33.5463,33.4935,33.5287,308465.0
2020-05-05 14:00:00,38.05,38.09,38.03,38.07,746534.0,33.5287,33.5639,33.5111,33.5463,746534.0
2020-05-05 14:30:00,38.07,38.17,38.04,38.16,1400726.0,33.5463,33.6344,33.5199,33.6256,1400726.0
2020-05-05 15:00:00,38.16,38.17,38.03,38.05,1128469.0,33.6256,33.6344,33.5111,33.5287,1128469.0
2020-05-05 15:30:00,38.05,38.06,37.94,37.98,3923886.0,33.5287,33.5375,33.4318,33.467,3923886.0
2020-05-06 09:30:00,38.42,38.48,38.24,38.28,1896154.0,33.8547,33.9076,33.6961,33.7314,1896154.0
2020-05-06 10:00:00,38.28,38.31,38.13,38.26,2372311.0,33.7314,33.7578,33.5992,33.7137,2372311.0
2020-05-06 10:30:00,38.26,38.32,38.21,38.25,985323.0,33.7137,33.7666,33.6697,33.7049,985323.0
2020-05-06 11:00:00,38.25,38.27,38.13,38.16,958615.0,33.7049,33.7226,33.5992,33.6256,958615.0
2020-05-06 11:30:00,38.17,38.21,38.1,38.16,862882.0,33.6344,33.6697,33.5728,33.6256,862882.0
2020-05-06 12:00:00,38.16,38.2,38.13,38.19,477511.0,33.6256,33.6609,33.5992,33.6521,477511.0
2020-05-06 12:30:00,38.19,38.23,38.18,38.2,292339.0,33.6521,33.6873,33.6433,33.6609,292339.0
2020-05-06 13:00:00,38.21,38.25,38.18,38.25,458678.0,33.6697,33.7049,33.6433,33.7049,458678.0
2020-05-06 13:30:00,38.24,38.27,38.23,38.23,508233.0,33.6961,33.7226,33.6873,33.6873,508233.0
2020-05-06 14:00:00,38.23,38.24,38.17,38.19,352454.0,33.6873,33.6961,33.6344,33.6521,352454.0
2020-05-06 14:30:00,38.18,38.23,38.16,38.19,393626.0,33.6433,33.6873,33.6256,33.6521,393626.0
2020-05-06 15:00:00,38.19,38.25,38.17,38.2,904838.0,33.6521,33.7049,33.6344,33.6609,904838.0
2020-05-06 15:30:00,38.2,38.2,38.06,38.08,4883636.0,33.6609,33.6609,33.5375,33.5551,4883636.0
2020-05-07 09:30:00,38.32,38.39,38.28,38.34,1565261.0,33.7666,33.8283,33.7314,33.7842,1565261.0
2020-05-07 10:00:00,38.34,38.34,38.19,38.23,1788218.0,33.7842,33.7842,33.6521,33.6873,1788218.0
2020-05-07 10:30:00,38.23,38.26,38.12,38.15,663363.0,33.6873,33.7137,33.5904,33.6168,663363.0
2020-05-07 11:00:00,38.15,38.2,38.14,38.19,1424881.0,33.6168,33.6609,33.608,33.6521,1424881.0
2020-05-07 11:30:00,38.19,38.31,38.18,38.3,1312218.0,33.6521,33.7578,33.6433,33.749,1312218.0
2020-05-07 12:00:00,38.3,38.31,38.25,38.27,406576.0,33.749,33.7578,33.7049,33.7226,406576.0
2020-05-07 12:30:00,38.27,38.28,38.21,38.26,934447.0,33.7226,33.7314,33.6697,33.7137,934447.0
2020-05-07 13:00:00,38.26,38.28,38.23,38.23,314103.0,33.7137,33.7314,33.6873,33.6873,314103.0
2020-05-07 13:30:00,38.23,38.26,38.19,38.22,336468.0,33.6873,33.7137,33.6521,33.6785,336468.0
2020-05-07 14:00:00,38.21,38.24,38.15,38.18,628306.0,33.6697,33.6961,33.6168,33.6433,628306.0
2020-05-07 14:30:00,38.18,38.2,38.11,38.15,383210.0,33.6433,33.6609,33.5816,33.6168,383210.0
2020-05-07 15:00:00,38.15,38.19,38.1,38.17,792046.0,33.6168,33.6521,33.5728,33.6344,792046.0
2020-05-07 15:30:00,38.16,38.21,38.12,38.2,3194827.0,33.6256,33.6697,33.5904,33.6609,3194827.0
2020-05-08 09:30:00,38.81,38.95,38.78,38.9,4056775.0,34.1984,34.3218,34.172,34.2777,4056775.0
2020-05-08 10:00:00,38.91,39.17,38.9,39.04,5262251.0,34.2865,34.5156,34.2777,34.4011,5262251.0
2020-05-08 10:30:00,39.05,39.09,38.99,39.02,1562681.0,34.4099,34.4451,34.357,34.3834,1562681.0
2020-05-08 11:00:00,39.02,39.08,38.97,39.05,1207444.0,34.3834,34.4363,34.3394,34.4099,1207444.0
2020-05-08 11:30:00,39.05,39.08,38.99,39.01,1431305.0,34.4099,34.4363,34.357,34.3746,1431305.0
2020-05-08 12:00:00,39.01,39.02,38.95,38.99,809318.0,34.3746,34.3834,34.3218,34.357,809318.0
2020-05-08 12:30:00,38.99,39.05,38.99,39.02,943568.0,34.357,34.4099,34.357,34.3834,943568.0
2020-05-08 13:00:00,39.02,39.03,38.96,38.97,771795.0,34.3834,34.3923,34.3306,34.3394,771795.0
2020-05-08 13:30:00,38.97,38.99,38.92,38.95,677891.0,34.3394,34.357,34.2953,34.3218,677891.0
2020-05-08 14:00:00,38.94,38.98,38.92,38.96,496242.0,34.3129,34.3482,34.2953,34.3306,496242.0
2020-05-08 14:30:00,38.96,38.98,38.93,38.95,556116.0,34.3306,34.3482,34.3041,34.3218,556116.0
2020-05-08 15:00:00,38.95,38.98,38.91,38.96,2343161.0,34.3218,34.3482,34.2865,34.3306,2343161.0
2020-05-08 15:30:00,38.97,39.07,38.96,39.06,3994467.0,34.3394,34.4275,34.3306,34.4187,3994467.0
2020-05-11 09:30:00,38.87,38.93,38.81,38.87,1324346.0,34.2513,34.3041,34.1984,34.2513,1324346.0
2020-05-11 10:00:00,38.88,38.93,38.83,38.89,1215648.0,34.2601,34.3041,34.216,34.2689,1215648.0
2020-05-11 10:30:00,38.88,38.9,38.81,38.82,778568.0,34.2601,34.2777,34.1984,34.2072,778568.0
2020-05-11 11:00:00,38.83,38.89,38.78,38.88,1100330.0,34.216,34.2689,34.172,34.2601,1100330.0
2020-05-11 11:30:00,38.88,38.94,38.87,38.92,1241725.0,34.2601,34.3129,34.2513,34.2953,1241725.0
2020-05-11 12:00:00,38.91,38.97,38.88,38.96,659836.0,34.2865,34.3394,34.2601,34.3306,659836.0
2020-05-11 12:30:00,38.95,38.99,38.93,38.96,285377.0,34.3218,34.357,34.3041,34.3306,285377.0
2020-05-11 13:00:00,38.96,39.03,38.94,39.0,474072.0,34.3306,34.3923,34.3129,34.3658,474072.0
2020-05-11 13:30:00,39.0,39.01,38.92,38.93,1161898.0,34.3658,34.3746,34.2953,34.3041,1161898.0
2020-05-11 14:00:00,38.93,38.93,38.84,38.87,691819.0,34.3041,34.3041,34.2248,34.2513,691819.0
2020-05-11 14:30:00,38.87,38.92,38.87,38.91,314879.0,34.2513,34.2953,34.2513,34.2865,314879.0
2020-05-11 15:00:00,38.91,38.96,38.89,38.92,638825.0,34.2865,34.3306,34.2689,34.2953,638825.0
2020-05-11 15:30:00,38.92,38.95,38.88,38.88,3210770.0,34.2953,34.3218,34.2601,34.2601,3210770.0
2020-05-12 09:30:00,38.91,39.0,38.87,38.97,1872561.0,34.2865,34.3658,34.2513,34.3394,1872561.0
2020-05-12 10:00:00,38.98,39.05,38.95,39.01,1349096.0,34.3482,34.4099,34.3218,34.3746,1349096.0
2020-05-12 10:30:00,39.01,39.13,38.99,39.1,1398223.0,34.3746,34.4804,34.357,34.4539,1398223.0
2020-05-12 11:00:00,39.1,39.11,39.03,39.1,1940178.0,34.4539,34.4627,34.3923,34.4539,1940178.0
2020-05-12 11:30:00,39.1,39.14,39.06,39.12,720907.0,34.4539,34.4892,34.4187,34.4716,720907.0
2020-05-12 12:00:00,39.13,39.13,39.06,39.1,280098.0,34.4804,34.4804,34.4187,34.4539,280098.0
2020-05-12 12:30:00,39.09,39.14,39.07,39.13,602698.0,34.4451,34.4892,34.4275,34.4804,602698.0
2020-05-12 13:00:00,39.14,39.14,38.92,38.94,2805920.0,34.4892,34.4892,34.2953,34.3129,2805920.0
2020-05-12 13:30:00,38.94,38.98,38.91,38.96,974592.0,34.3129,34.3482,34.2865,34.3306,974592.0
2020-05-12 14:00:00,38.96,38.99,38.88,38.92,1145724.0,34.3306,34.357,34.2601,34.2953,1145724.0
2020-05-12 14:30:00,38.92,39.02,38.89,38.97,4950117.0,34.2953,34.3834,34.2689,34.3394,4950117.0
2020-05-12 15:00:00,38.97,38.97,38.78,38.78,2713184.0,34.3394,34.3394,34.172,34.172,2713184.0
2020-05-12 15:30:00,38.78,38.82,38.56,38.58,8649694.0,34.172,34.2072,33.9781,33.9957,8649694.0
2020-05-13 09:30:00,39.07,39.11,38.88,39.03,4882298.0,34.4275,34.4627,34.2601,34.3923,4882298.0
2020-05-13 10:00:00,39.03,39.09,38.98,39.04,3706698.0,34.3923,34.4451,34.3482,34.4011,3706698.0
2020-05-13 10:30:00,39.05,39.12,38.93,38.95,1717820.0,34.4099,34.4716,34.3041,34.3218,1717820.0
2020-05-13 11:00:00,38.95,38.97,38.76,38.83,1775211.0,34.3218,34.3394,34.1543,34.216,1775211.0
2020-05-13 11:30:00,38.83,38.85,38.57,38.62,5257692.0,34.216,34.2336,33.9869,34.031,5257692.0
2020-05-13 12:00:00,38.62,38.66,38.45,38.52,2354539.0,34.031,34.0662,33.8812,33.9429,2354539.0
2020-05-13 12:30:00,38.52,38.59,38.49,38.56,1846699.0,33.9429,34.0045,33.9164,33.9781,1846699.0
2020-05-13 13:00:00,38.57,38.61,38.48,38.57,941015.0,33.9869,34.0222,33.9076,33.9869,941015.0
2020-05-13 13:30:00,38.57,38.57,38.45,38.48,2122731.0,33.9869,33.9869,33.8812,33.9076,2122731.0
2020-05-13 14:00:00,38.47,38.52,38.38,38.45,2063077.0,33.8988,33.9429,33.8195,33.8812,2063077.0
2020-05-13 14:30:00,38.45,38.47,38.39,38.43,1582748.0,33.8812,33.8988,33.8283,33.8635,1582748.0
2020-05-13 15:00:00,38.43,38.53,38.43,38.5,1405278.0,33.8635,33.9517,33.8635,33.9252,1405278.0
2020-05-13 15:30:00,38.5,38.7,38.47,38.68,4356507.0,33.9252,34.1015,33.8988,34.0838,4356507.0
2020-05-14 09:30:00,38.01,38.14,37.92,37.96,4265157.0,33.4935,33.608,33.4141,33.4494,4265157.0
2020-05-14 10:00:00,37.95,38.07,37.91,37.95,2842380.0,33.4406,33.5463,33.4053,33.4406,2842380.0
2020-05-14 10:30:00,37.95,38.24,37.95,38.18,2183052.0,33.4406,33.6961,33.4406,33.6433,2183052.0
2020-05-14 11:00:00,38.18,38.35,38.18,38.26,1974468.0,33.6433,33.7931,33.6433,33.7137,1974468.0
2020-05-14 11:30:00,38.26,38.32,38.19,38.26,1835430.0,33.7137,33.7666,33.6521,33.7137,1835430.0
2020-05-14 12:00:00,38.26,38.3,38.2,38.29,1228896.0,33.7137,33.749,33.6609,33.7402,1228896.0
2020-05-14 12:30:00,38.29,38.38,38.26,38.38,888508.0,33.7402,33.8195,33.7137,33.8195,888508.0
2020-05-14 13:00:00,38.38,38.4,38.3,38.4,1446513.0,33.8195,33.8371,33.749,33.8371,1446513.0
2020-05-14 13:30:00,38.4,38.43,38.3,38.31,928410.0,33.8371,33.8635,33.749,33.7578,928410.0
2020-05-14 14:00:00,38.31,38.37,38.26,38.37,974367.0,33.7578,33.8107,33.7137,33.8107,974367.0
2020-05-14 14:30:00,38.38,38.39,38.27,38.38,1264981.0,33.8195,33.8283,33.7226,33.8195,1264981.0
2020-05-14 15:00:00,38.37,38.49,38.35,38.46,1717818.0,33.8107,33.9164,33.7931,33.89,1717818.0
2020-05-14 15:30:00,38.47,38.6,38.41,38.52,7253793.0,33.8988,34.0133,33.8459,33.9429,7253793.0
2020-05-15 09:30:00,37.85,38.04,37.85,37.98,3446733.0,33.3525,33.5199,33.3525,33.467,3446733.0
2020-05-15 10:00:00,37.99,38.07,37.92,38.0,1712102.0,33.4758,33.5463,33.4141,33.4846,1712102.0
2020-05-15 10:30:00,38.0,38.04,37.89,37.91,1172500.0,33.4846,33.5199,33.3877,33.4053,1172500.0
2020-05-15 11:00:00,37.91,37.91,37.8,37.88,2046386.0,33.4053,33.4053,33.3084,33.3789,2046386.0
2020-05-15 11:30:00,37.87,37.91,37.84,37.88,824597.0,33.3701,33.4053,33.3437,33.3789,824597.0
2020-05-15 12:00:00,37.88,38.0,37.87,37.97,1160753.0,33.3789,33.4846,33.3701,33.4582,1160753.0
2020-05-15 12:30:00,37.97,37.99,37.89,37.94,897116.0,33.4582,33.4758,33.3877,33.4318,897116.0
2020-05-15 13:00:00,37.94,37.99,37.93,37.95,1664518.0,33.4318,33.4758,33.423,33.4406,1664518.0
2020-05-15 13:30:00,37.95,37.96,37.87,37.9,1803897.0,33.4406,33.4494,33.3701,33.3965,1803897.0
2020-05-15 14:00:00,37.9,37.97,37.89,37.93,714751.0,33.3965,33.4582,33.3877,33.423,714751.0
2020-05-15 14:30:00,37.93,37.93,37.87,37.88,1426343.0,33.423,33.423,33.3701,33.3789,1426343.0
2020-05-15 15:00:00,37.88,37.97,37.87,37.96,844615.0,33.3789,33.4582,33.3701,33.4494,844615.0
2020-05-15 15:30:00,37.96,38.02,37.91,37.97,5044025.0,33.4494,33.5023,33.4053,33.4582,5044025.0
2020-05-18 09:30:00,39.0,39.12,38.98,39.04,3610578.0,34.3658,34.4716,34.3482,34.4011,3610578.0
2020-05-18 10:00:00,39.05,39.09,38.99,39.07,1290584.0,34.4099,34.4451,34.357,34.4275,1290584.0
2020-05-18 10:30:00,39.07,39.23,39.06,39.21,1771214.0,34.4275,34.5685,34.4187,34.5509,1771214.0
2020-05-18 11:00:00,39.21,39.47,39.2,39.45,2148855.0,34.5509,34.78,34.542,34.7623,2148855.0
2020-05-18 11:30:00,39.46,39.47,39.36,39.38,2180378.0,34.7712,34.78,34.683,34.7007,2180378.0
2020-05-18 12:00:00,39.37,39.41,39.35,39.39,1280787.0,34.6918,34.7271,34.6742,34.7095,1280787.0
2020-05-18 12:30:00,39.39,39.42,39.35,39.38,1002039.0,34.7095,34.7359,34.6742,34.7007,1002039.0
2020-05-18 13:00:00,39.38,39.46,39.37,39.44,754770.0,34.7007,34.7712,34.6918,34.7535,754770.0
2020-05-18 13:30:00,39.45,39.45,39.38,39.41,569128.0,34.7623,34.7623,34.7007,34.7271,569128.0
2020-05-18 14:00:00,39.41,39.44,39.39,39.4,624166.0,34.7271,34.7535,34.7095,34.7183,624166.0
2020-05-18 14:30:00,39.4,39.46,39.38,39.41,1482188.0,34.7183,34.7712,34.7007,34.7271,1482188.0
2020-05-18 15:00:00,39.41,39.48,39.4,39.47,1072196.0,34.7271,34.7888,34.7183,34.78,1072196.0
2020-05-18 15:30:00,39.47,39.54,39.43,39.44,6356415.0,34.78,34.8416,34.7447,34.7535,6356415.0
2020-05-19 09:30:00,39.29,39.41,39.26,39.39,1899220.0,34.6214,34.7271,34.5949,34.7095,1899220.0
2020-05-19 10:00:00,39.39,39.46,39.32,39.34,1410054.0,34.7095,34.7712,34.6478,34.6654,1410054.0
2020-05-19 10:30:00,39.35,39.42,39.27,39.42,943245.0,34.6742,34.7359,34.6037,34.7359,943245.0
2020-05-19 11:00:00,39.41,39.44,39.38,39.44,617114.0,34.7271,34.7535,34.7007,34.7535,617114.0
2020-05-19 11:30:00,39.43,39.48,39.39,39.41,1700780.0,34.7447,34.7888,34.7095,34.7271,1700780.0
2020-05-19 12:00:00,39.41,39.43,39.36,39.37,277992.0,34.7271,34.7447,34.683,34.6918,277992.0
2020-05-19 12:30:00,39.37,39.38,39.34,39.36,472701.0,34.6918,34.7007,34.6654,34.683,472701.0
2020-05-19 13:00:00,39.36,39.38,39.32,39.36,380450.0,34.683,34.7007,34.6478,34.683,380450.0
2020-05-19 13:30:00,39.36,39.39,39.35,39.38,486951.0,34.683,34.7095,34.6742,34.7007,486951.0
2020-05-19 14:00:00,39.39,39.42,39.35,39.41,342132.0,34.7095,34.7359,34.6742,34.7271,342132.0
2020-05-19 14:30:00,39.41,39.44,39.26,39.28,1124620.0,34.7271,34.7535,34.5949,34.6125,1124620.0
2020-05-19 15:00:00,39.27,39.41,39.25,39.33,1236571.0,34.6037,34.7271,34.5861,34.6566,1236571.0
2020-05-19 15:30:00,39.34,39.35,39.04,39.07,5386929.0,34.6654,34.6742,34.4011,34.4275,5386929.0
2020-05-20 09:30:00,39.66,39.69,39.55,39.63,1809877.0,34.9474,34.9738,34.8505,34.921,1809877.0
2020-05-20 10:00:00,39.63,39.71,39.61,39.69,1968606.0,34.921,34.9914,34.9033,34.9738,1968606.0
2020-05-20 10:30:00,39.69,39.75,39.68,39.72,935644.0,34.9738,35.0267,34.965,35.0003,935644.0
2020-05-20 11:00:00,39.73,39.83,39.69,39.82,627726.0,35.0091,35.0972,34.9738,35.0884,627726.0
2020-05-20 11:30:00,39.82,39.84,39.71,39.72,903649.0,35.0884,35.106,34.9914,35.0003,903649.0
2020-05-20 12:00:00,39.73,39.74,39.55,39.63,2338431.0,35.0091,35.0179,34.8505,34.921,2338431.0
2020-05-20 12:30:00,39.64,39.66,39.49,39.57,2622448.0,34.9298,34.9474,34.7976,34.8681,2622448.0
2020-05-20 13:00:00,39.57,39.59,39.37,39.41,1718002.0,34.8681,34.8857,34.6918,34.7271,1718002.0
2020-05-20 13:30:00,39.41,39.52,39.39,39.46,1060655.0,34.7271,34.824,34.7095,34.7712,1060655.0
2020-05-20 14:00:00,39.48,39.57,39.46,39.53,1075947.0,34.7888,34.8681,34.7712,34.8328,1075947.0
2020-05-20 14:30:00,39.52,39.59,39.51,39.57,812880.0,34.824,34.8857,34.8152,34.8681,812880.0
2020-05-20 15:00:00,39.57,39.6,39.52,39.55,819470.0,34.8681,34.8945,34.824,34.8505,819470.0
2020-05-20 15:30:00,39.56,39.62,39.5,39.6,2906194.0,34.8593,34.9121,34.8064,34.8945,2906194.0
2020-05-21 09:30:00,38.82,38.98,38.71,38.83,4312276.0,34.2072,34.3482,34.1103,34.216,4312276.0
2020-05-21 10:00:00,38.82,38.87,38.75,38.76,1675700.0,34.2072,34.2513,34.1455,34.1543,1675700.0
2020-05-21 10:30:00,38.77,38.77,38.57,38.67,2454122.0,34.1631,34.1631,33.9869,34.075,2454122.0
2020-05-21 11:00:00,38.67,38.67,38.53,38.6,1911251.0,34.075,34.075,33.9517,34.0133,1911251.0
2020-05-21 11:30:00,38.59,38.65,38.58,38.59,1155715.0,34.0045,34.0574,33.9957,34.0045,1155715.0
2020-05-21 12:00:00,38.59,38.67,38.56,38.62,1004262.0,34.0045,34.075,33.9781,34.031,1004262.0
2020-05-21 12:30:00,38.62,38.63,38.51,38.54,1459121.0,34.031,34.0398,33.934,33.9605,1459121.0
2020-05-21 13:00:00,38.54,38.7,38.52,38.57,1795117.0,33.9605,34.1015,33.9429,33.9869,1795117.0
2020-05-21 13:30:00,38.57,38.61,38.53,38.57,1180822.0,33.9869,34.0222,33.9517,33.9869,1180822.0
2020-05-21 14:00:00,38.57,38.62,38.55,38.59,1024816.0,33.9869,34.031,33.9693,34.0045,1024816.0
2020-05-21 14:30:00,38.6,38.6,38.45,38.52,2793300.0,34.0133,34.0133,33.8812,33.9429,2793300.0
2020-05-21 15:00:00,38.53,38.63,38.53,38.62,1348698.0,33.9517,34.0398,33.9517,34.031,1348698.0
2020-05-21 15:30:00,38.62,38.7,38.54,38.54,5657373.0,34.031,34.1015,33.9605,33.9605,5657373.0
2020-05-22 09:30:00,37.69,37.71,37.38,37.53,4667797.0,33.2115,33.2291,32.9383,33.0705,4667797.0
2020-05-22 10:00:00,37.54,37.55,37.4,37.51,3005813.0,33.0793,33.0881,32.9559,33.0529,3005813.0
2020-05-22 10:30:00,37.51,37.59,37.46,37.48,1844488.0,33.0529,33.1234,33.0088,33.0264,1844488.0
2020-05-22 11:00:00,37.48,37.56,37.46,37.55,2483628.0,33.0264,33.0969,33.0088,33.0881,2483628.0
2020-05-22 11:30:00,37.55,37.56,37.49,37.52,1205963.0,33.0881,33.0969,33.0352,33.0617,1205963.0
2020-05-22 12:00:00,37.52,37.54,37.45,37.46,1372652.0,33.0617,33.0793,33.0,33.0088,1372652.0
2020-05-22 12:30:00,37.47,37.53,37.44,37.45,1022086.0,33.0176,33.0705,32.9912,33.0,1022086.0
2020-05-22 13:00:00,37.46,37.5,37.42,37.47,695189.0,33.0088,33.0441,32.9736,33.0176,695189.0
2020-05-22 13:30:00,37.47,37.48,37.4,37.45,1588274.0,33.0176,33.0264,32.9559,33.0,1588274.0
2020-05-22 14:00:00,37.45,37.48,37.42,37.44,1313744.0,33.0,33.0264,32.9736,32.9912,1313744.0
2020-05-22 14:30:00,37.44,37.46,37.38,37.41,1997730.0,32.9912,33.0088,32.9383,32.9647,1997730.0
2020-05-22 15:00:00,37.41,37.42,37.34,37.37,1147823.0,32.9647,32.9736,32.9031,32.9295,1147823.0
2020-05-22 15:30:00,37.37,37.52,37.36,37.48,8075408.0,32.9295,33.0617,32.9207,33.0264,8075408.0
2020-05-26 09:30:00,38.63,38.73,38.61,38.65,4875424.0,34.0398,34.1279,34.0222,34.0574,4875424.0
2020-05-26 10:00:00,38.65,38.72,38.59,38.71,1827630.0,34.0574,34.1191,34.0045,34.1103,1827630.0
2020-05-26 10:30:00,38.71,38.75,38.67,38.74,1695495.0,34.1103,34.1455,34.075,34.1367,1695495.0
2020-05-26 11:00:00,38.73,38.75,38.52,38.6,2605876.0,34.1279,34.1455,33.9429,34.0133,2605876.0
2020-05-26 11:30:00,38.6,38.62,38.52,38.54,1338892.0,34.0133,34.031,33.9429,33.9605,1338892.0
2020-05-26 12:00:00,38.53,38.58,38.51,38.52,1367326.0,33.9517,33.9957,33.934,33.9429,1367326.0
2020-05-26 12:30:00,38.52,38.6,38.51,38.59,1080564.0,33.9429,34.0133,33.934,34.0045,1080564.0
2020-05-26 13:00:00,38.59,38.62,38.57,38.6,693784.0,34.0045,34.031,33.9869,34.0133,693784.0
2020-05-26 13:30:00,38.61,38.61,38.56,38.57,477961.0,34.0222,34.0222,33.9781,33.9869,477961.0
2020-05-26 14:00:00,38.56,38.63,38.56,38.61,814644.0,33.9781,34.0398,33.9781,34.0222,814644.0
2020-05-26 14:30:00,38.61,38.62,38.52,38.55,485173.0,34.0222,34.031,33.9429,33.9693,485173.0
2020-05-26 15:00:00,38.54,38.57,38.5,38.52,1006919.0,33.9605,33.9869,33.9252,33.9429,1006919.0
2020-05-26 15:30:00,38.52,38.59,38.19,38.31,12035915.0,33.9429,34.0045,33.6521,33.7578,12035915.0
2020-05-27 09:30:00,38.32,38.33,38.11,38.14,2066166.0,33.7666,33.7754,33.5816,33.608,2066166.0
2020-05-27 10:00:00,38.16,38.23,38.1,38.12,1055919.0,33.6256,33.6873,33.5728,33.5904,1055919.0
2020-05-27 10:30:00,38.12,38.12,37.92,38.0,2054858.0,33.5904,33.5904,33.4141,33.4846,2054858.0
2020-05-27 11:00:00,38.0,38.14,37.96,38.14,1287359.0,33.4846,33.608,33.4494,33.608,1287359.0
2020-05-27 11:30:00,38.13,38.19,37.88,38.01,4068890.0,33.5992,33.6521,33.3789,33.4935,4068890.0
2020-05-27 12:00:00,38.01,38.13,37.98,38.07,883265.0,33.4935,33.5992,33.467,33.5463,883265.0
2020-05-27 12:30:00,38.07,38.07,37.89,37.92,1468958.0,33.5463,33.5463,33.3877,33.4141,1468958.0
2020-05-27 13:00:00,37.92,37.95,37.81,37.86,1932796.0,33.4141,33.4406,33.3172,33.3613,1932796.0
2020-05-27 13:30:00,37.87,38.02,37.8,37.99,2615918.0,33.3701,33.5023,33.3084,33.4758,2615918.0
2020-05-27 14:00:00,37.98,38.07,37.97,37.98,951050.0,33.467,33.5463,33.4582,33.467,951050.0
2020-05-27 14:30:00,37.98,38.07,37.97,38.06,903789.0,33.467,33.5463,33.4582,33.5375,903789.0
2020-05-27 15:00:00,38.06,38.07,38.02,38.06,1250348.0,33.5375,33.5463,33.5023,33.5375,1250348.0
2020-05-27 15:30:00,38.06,38.12,38.0,38.1,3585924.0,33.5375,33.5904,33.4846,33.5728,3585924.0
2020-05-28 09:30:00,38.49,38.53,38.37,38.44,2655227.0,33.9164,33.9517,33.8107,33.8724,2655227.0
2020-05-28 10:00:00,38.45,38.53,38.38,38.5,860216.0,33.8812,33.9517,33.8195,33.9252,860216.0
2020-05-28 10:30:00,38.51,38.62,38.48,38.6,2645074.0,33.934,34.031,33.9076,34.0133,2645074.0
2020-05-28 11:00:00,38.6,38.66,38.55,38.64,1445439.0,34.0133,34.0662,33.9693,34.0486,1445439.0
2020-05-28 11:30:00,38.65,38.65,38.51,38.59,1090513.0,34.0574,34.0574,33.934,34.0045,1090513.0
2020-05-28 12:00:00,38.59,38.63,38.56,38.61,584131.0,34.0045,34.0398,33.9781,34.0222,584131.0
2020-05-28 12:30:00,38.61,38.72,38.6,38.71,1050123.0,34.0222,34.1191,34.0133,34.1103,1050123.0
2020-05-28 13:00:00,38.72,38.75,38.67,38.73,1579244.0,34.1191,34.1455,34.075,34.1279,1579244.0
2020-05-28 13:30:00,38.73,38.74,38.68,38.7,675737.0,34.1279,34.1367,34.0838,34.1015,675737.0
2020-05-28 14:00:00,38.7,38.71,38.61,38.62,1103404.0,34.1015,34.1103,34.0222,34.031,1103404.0
2020-05-28 14:30:00,38.63,38.65,38.59,38.64,1963613.0,34.0398,34.0574,34.0045,34.0486,1963613.0
2020-05-28 15:00:00,38.64,38.67,38.31,38.33,3446303.0,34.0486,34.075,33.7578,33.7754,3446303.0
2020-05-28 15:30:00,38.33,38.37,38.19,38.25,5518197.0,33.7754,33.8107,33.6521,33.7049,5518197.0
2020-05-29 09:30:00,38.72,38.72,38.52,38.56,3737051.0,34.1191,34.1191,33.9429,33.9781,3737051.0
2020-05-29 10:00:00,38.55,38.67,38.5,38.54,2837516.0,33.9693,34.075,33.9252,33.9605,2837516.0
2020-05-29 10:30:00,38.54,38.61,38.52,38.57,1656766.0,33.9605,34.0222,33.9429,33.9869,1656766.0
2020-05-29 11:00:00,38.57,38.62,38.51,38.52,1357159.0,33.9869,34.031,33.934,33.9429,1357159.0
2020-05-29 11:30:00,38.52,38.57,38.45,38.56,1135227.0,33.9429,33.9869,33.8812,33.9781,1135227.0
2020-05-29 12:00:00,38.57,38.58,38.49,38.51,1271082.0,33.9869,33.9957,33.9164,33.934,1271082.0
2020-05-29 12:30:00,38.5,38.67,38.36,38.57,4350427.0,33.9252,34.075,33.8019,33.9869,4350427.0
2020-05-29 13:00:00,38.58,38.61,38.47,38.52,2739048.0,33.9957,34.0222,33.8988,33.9429,2739048.0
2020-05-29 13:30:00,38.52,38.53,38.41,38.48,1624543.0,33.9429,33.9517,33.8459,33.9076,1624543.0
2020-05-29 14:00:00,38.48,38.75,38.45,38.73,2902255.0,33.9076,34.1455,33.8812,34.1279,2902255.0
2020-05-29 14:30:00,38.73,38.81,38.31,38.81,4231286.0,34.1279,34.1984,33.7578,34.1984,4231286.0
2020-05-29 15:00:00,38.8,39.08,38.8,38.93,6996517.0,34.1896,34.4363,34.1896,34.3041,6996517.0
2020-05-29 15:30:00,38.93,39.1,38.92,39.03,8921654.0,34.3041,34.4539,34.2953,34.3923,8921654.0
2020-06-01 09:30:00,39.33,39.49,39.23,39.38,2730238.0,34.6566,34.7976,34.5685,34.7007,2730238.0
2020-06-01 10:00:00,39.38,39.61,39.32,39.6,1322753.0,34.7007,34.9033,34.6478,34.8945,1322753.0
2020-06-01 10:30:00,39.6,39.65,39.51,39.64,1238423.0,34.8945,34.9386,34.8152,34.9298,1238423.0
2020-06-01 11:00:00,39.64,39.66,39.51,39.57,1319327.0,34.9298,34.9474,34.8152,34.8681,1319327.0
2020-06-01 11:30:00,39.56,39.59,39.52,39.59,605081.0,34.8593,34.8857,34.824,34.8857,605081.0
2020-06-01 12:00:00,39.59,39.62,39.54,39.61,608312.0,34.8857,34.9121,34.8416,34.9033,608312.0
2020-06-01 12:30:00,39.61,39.63,39.6,39.63,291294.0,34.9033,34.921,34.8945,34.921,291294.0
2020-06-01 13:00:00,39.63,39.69,39.62,39.66,846687.0,34.921,34.9738,34.9121,34.9474,846687.0
2020-06-01 13:30:00,39.66,39.69,39.65,39.68,741309.0,34.9474,34.9738,34.9386,34.965,741309.0
2020-06-01 14:00:00,39.68,39.7,39.66,39.68,487984.0,34.965,34.9826,34.9474,34.965,487984.0
2020-06-01 14:30:00,39.68,39.74,39.66,39.73,1000774.0,34.965,35.0179,34.9474,35.0091,1000774.0
2020-06-01 15:00:00,39.73,39.79,39.68,39.76,922578.0,35.0091,35.0619,34.965,35.0355,922578.0
2020-06-01 15:30:00,39.77,39.8,39.71,39.78,7327796.0,35.0443,35.0708,34.9914,35.0531,7327796.0
2020-06-02 09:30:00,40.08,40.29,40.0,40.29,2003925.0,35.3175,35.5025,35.247,35.5025,2003925.0
2020-06-02 10:00:00,40.29,40.52,40.29,40.51,3108093.0,35.5025,35.7052,35.5025,35.6964,3108093.0
2020-06-02 10:30:00,40.52,40.6,40.34,40.44,2943585.0,35.7052,35.7757,35.5466,35.6347,2943585.0
2020-06-02 11:00:00,40.44,40.46,40.31,40.34,1514724.0,35.6347,35.6523,35.5202,35.5466,1514724.0
2020-06-02 11:30:00,40.34,40.4,40.29,40.33,1609693.0,35.5466,35.5995,35.5025,35.5378,1609693.0
2020-06-02 12:00:00,40.33,40.4,40.31,40.4,679095.0,35.5378,35.5995,35.5202,35.5995,679095.0
2020-06-02 12:30:00,40.4,40.45,40.36,40.37,1016924.0,35.5995,35.6435,35.5642,35.573,1016924.0
2020-06-02 13:00:00,40.37,40.44,40.36,40.44,1170549.0,35.573,35.6347,35.5642,35.6347,1170549.0
2020-06-02 13:30:00,40.44,40.48,40.4,40.47,832505.0,35.6347,35.67,35.5995,35.6611,832505.0
2020-06-02 14:00:00,40.47,40.5,40.39,40.4,876715.0,35.6611,35.6876,35.5906,35.5995,876715.0
2020-06-02 14:30:00,40.4,40.46,40.35,40.44,994360.0,35.5995,35.6523,35.5554,35.6347,994360.0
2020-06-02 15:00:00,40.44,40.44,40.35,40.4,1182476.0,35.6347,35.6347,35.5554,35.5995,1182476.0
2020-06-02 15:30:00,40.41,40.53,40.4,40.48,5037383.0,35.6083,35.714,35.5995,35.67,5037383.0
2020-06-03 09:30:00,40.87,40.96,40.82,40.91,1898216.0,36.0136,36.0929,35.9696,36.0489,1898216.0
2020-06-03 10:00:00,40.91,41.12,40.9,41.12,1135434.0,36.0489,36.2339,36.04,36.2339,1135434.0
2020-06-03 10:30:00,41.12,41.16,41.07,41.09,1316733.0,36.2339,36.2692,36.1898,36.2075,1316733.0
2020-06-03 11:00:00,41.09,41.18,41.08,41.16,1296582.0,36.2075,36.2868,36.1987,36.2692,1296582.0
2020-06-03 11:30:00,41.17,41.18,41.09,41.13,1544215.0,36.278,36.2868,36.2075,36.2427,1544215.0
2020-06-03 12:00:00,41.12,41.16,41.08,41.09,1540340.0,36.2339,36.2692,36.1987,36.2075,1540340.0
2020-06-03 12:30:00,41.1,41.12,41.05,41.05,621118.0,36.2163,36.2339,36.1722,36.1722,621118.0
2020-06-03 13:00:00,41.06,41.11,41.03,41.08,608417.0,36.181,36.2251,36.1546,36.1987,608417.0
2020-06-03 13:30:00,41.09,41.11,41.05,41.09,439177.0,36.2075,36.2251,36.1722,36.2075,439177.0
2020-06-03 14:00:00,41.1,41.16,41.09,41.15,471899.0,36.2163,36.2692,36.2075,36.2603,471899.0
2020-06-03 14:30:00,41.14,41.21,41.12,41.2,1322538.0,36.2515,36.3132,36.2339,36.3044,1322538.0
2020-06-03 15:00:00,41.2,41.22,41.15,41.18,1572599.0,36.3044,36.322,36.2603,36.2868,1572599.0
2020-06-03 15:30:00,41.19,41.24,41.12,41.15,5225904.0,36.2956,36.3396,36.2339,36.2603,5225904.0
2020-06-04 09:30:00,40.62,40.69,40.55,40.64,2801169.0,35.7933,35.855,35.7316,35.8109,2801169.0
2020-06-04 10:00:00,40.63,40.7,40.56,40.68,1263977.0,35.8021,35.8638,35.7404,35.8462,1263977.0
2020-06-04 10:30:00,40.68,40.85,40.68,40.83,1018774.0,35.8462,35.996,35.8462,35.9784,1018774.0
2020-06-04 11:00:00,40.82,40.84,40.6,40.66,1752425.0,35.9696,35.9872,35.7757,35.8286,1752425.0
2020-06-04 11:30:00,40.66,40.72,40.64,40.68,1067398.0,35.8286,35.8814,35.8109,35.8462,1067398.0
2020-06-04 12:00:00,40.68,40.71,40.62,40.66,592193.0,35.8462,35.8726,35.7933,35.8286,592193.0
2020-06-04 12:30:00,40.66,40.66,40.56,40.58,686613.0,35.8286,35.8286,35.7404,35.7581,686613.0
2020-06-04 13:00:00,40.58,40.61,40.56,40.56,546000.0,35.7581,35.7845,35.7404,35.7404,546000.0
2020-06-04 13:30:00,40.56,40.65,40.56,40.62,998092.0,35.7404,35.8198,35.7404,35.7933,998092.0
2020-06-04 14:00:00,40.63,40.68,40.62,40.64,457758.0,35.8021,35.8462,35.7933,35.8109,457758.0
2020-06-04 14:30:00,40.64,40.65,40.49,40.5,876735.0,35.8109,35.8198,35.6788,35.6876,876735.0
2020-06-04 15:00:00,40.5,40.54,40.44,40.5,909712.0,35.6876,35.7228,35.6347,35.6876,909712.0
2020-06-04 15:30:00,40.51,40.62,40.5,40.59,3573235.0,35.6964,35.7933,35.6876,35.7669,3573235.0
2020-06-05 09:30:00,41.45,41.53,41.31,41.35,3091335.0,36.5247,36.5952,36.4013,36.4366,3091335.0
2020-06-05 10:00:00,41.34,41.43,41.32,41.36,973171.0,36.4278,36.5071,36.4101,36.4454,973171.0
2020-06-05 10:30:00,41.36,41.48,41.35,41.48,805656.0,36.4454,36.5511,36.4366,36.5511,805656.0
2020-06-05 11:00:00,41.48,41.61,41.47,41.61,879733.0,36.5511,36.6657,36.5423,36.6657,879733.0
2020-06-05 11:30:00,41.61,41.64,41.52,41.54,1071478.0,36.6657,36.6921,36.5864,36.604,1071478.0
2020-06-05 12:00:00,41.54,41.62,41.51,41.58,1417455.0,36.604,36.6745,36.5776,36.6392,1417455.0
2020-06-05 12:30:00,41.58,41.63,41.57,41.61,630414.0,36.6392,36.6833,36.6304,36.6657,630414.0
2020-06-05 13:00:00,41.61,41.63,41.54,41.59,291116.0,36.6657,36.6833,36.604,36.6481,291116.0
2020-06-05 13:30:00,41.59,41.6,41.51,41.52,590229.0,36.6481,36.6569,36.5776,36.5864,590229.0
2020-06-05 14:00:00,41.52,41.56,41.46,41.5,669335.0,36.5864,36.6216,36.5335,36.5688,669335.0
2020-06-05 14:30:00,41.5,41.57,41.39,41.46,999895.0,36.5688,36.6304,36.4718,36.5335,999895.0
2020-06-05 15:00:00,41.47,41.52,41.41,41.51,666351.0,36.5423,36.5864,36.4894,36.5776,666351.0
2020-06-05 15:30:00,41.52,41.52,41.4,41.47,3936936.0,36.5864,36.5864,36.4806,36.5423,3936936.0
2020-06-08 09:30:00,40.98,41.12,40.96,41.01,2429778.0,36.1105,36.2339,36.0929,36.137,2429778.0
2020-06-08 10:00:00,41.02,41.03,40.9,40.93,897419.0,36.1458,36.1546,36.04,36.0665,897419.0
2020-06-08 10:30:00,40.93,40.98,40.86,40.96,1087649.0,36.0665,36.1105,36.0048,36.0929,1087649.0
2020-06-08 11:00:00,40.96,40.99,40.9,40.96,1261388.0,36.0929,36.1194,36.04,36.0929,1261388.0
2020-06-08 11:30:00,40.97,40.97,40.9,40.9,639031.0,36.1017,36.1017,36.04,36.04,639031.0
2020-06-08 12:00:00,40.91,40.95,40.88,40.91,885879.0,36.0489,36.0841,36.0224,36.0489,885879.0
2020-06-08 12:30:00,40.91,40.98,40.9,40.97,536468.0,36.0489,36.1105,36.04,36.1017,536468.0
2020-06-08 13:00:00,40.97,41.03,40.95,41.01,532352.0,36.1017,36.1546,36.0841,36.137,532352.0
2020-06-08 13:30:00,41.01,41.08,40.99,41.06,448251.0,36.137,36.1987,36.1194,36.181,448251.0
2020-06-08 14:00:00,41.05,41.08,41.03,41.07,301940.0,36.1722,36.1987,36.1546,36.1898,301940.0
2020-06-08 14:30:00,41.07,41.13,41.04,41.12,731115.0,36.1898,36.2427,36.1634,36.2339,731115.0
2020-06-08 15:00:00,41.12,41.16,41.09,41.14,2336282.0,36.2339,36.2692,36.2075,36.2515,2336282.0
2020-06-08 15:30:00,41.14,41.29,41.13,41.29,3167948.0,36.2515,36.3837,36.2427,36.3837,3167948.0
2020-06-09 09:30:00,40.87,40.99,40.73,40.96,2505386.0,36.0136,36.1194,35.8902,36.0929,2505386.0
2020-06-09 10:00:00,40.96,40.98,40.86,40.93,990301.0,36.0929,36.1105,36.0048,36.0665,990301.0
2020-06-09 10:30:00,40.94,41.1,40.93,41.06,881014.0,36.0753,36.2163,36.0665,36.181,881014.0
2020-06-09 11:00:00,41.05,41.08,40.93,40.93,984610.0,36.1722,36.1987,36.0665,36.0665,984610.0
2020-06-09 11:30:00,40.93,40.98,40.9,40.94,619579.0,36.0665,36.1105,36.04,36.0753,619579.0
2020-06-09 12:00:00,40.94,40.95,40.88,40.9,791233.0,36.0753,36.0841,36.0224,36.04,791233.0
2020-06-09 12:30:00,40.9,40.9,40.83,40.86,813444.0,36.04,36.04,35.9784,36.0048,813444.0
2020-06-09 13:00:00,40.86,40.93,40.85,40.92,602781.0,36.0048,36.0665,35.996,36.0577,602781.0
2020-06-09 13:30:00,40.91,40.94,40.9,40.91,382839.0,36.0489,36.0753,36.04,36.0489,382839.0
2020-06-09 14:00:00,40.92,40.98,40.89,40.97,815703.0,36.0577,36.1105,36.0312,36.1017,815703.0
2020-06-09 14:30:00,40.97,41.02,40.95,41.01,391520.0,36.1017,36.1458,36.0841,36.137,391520.0
2020-06-09 15:00:00,41.01,41.14,40.99,41.14,1958238.0,36.137,36.2515,36.1194,36.2515,1958238.0
2020-06-09 15:30:00,41.14,41.21,41.07,41.1,3321108.0,36.2515,36.3132,36.1898,36.2163,3321108.0
2020-06-10 09:30:00,41.35,41.39,41.17,41.27,1460396.0,36.4366,36.4718,36.278,36.3661,1460396.0
2020-06-10 10:00:00,41.27,41.27,41.17,41.25,657843.0,36.3661,36.3661,36.278,36.3485,657843.0
2020-06-10 10:30:00,41.25,41.35,41.17,41.2,771788.0,36.3485,36.4366,36.278,36.3044,771788.0
2020-06-10 11:00:00,41.2,41.28,41.18,41.19,553227.0,36.3044,36.3749,36.2868,36.2956,553227.0
2020-06-10 11:30:00,41.2,41.22,41.14,41.19,463717.0,36.3044,36.322,36.2515,36.2956,463717.0
2020-06-10 12:00:00,41.2,41.25,41.18,41.24,353606.0,36.3044,36.3485,36.2868,36.3396,353606.0
2020-06-10 12:30:00,41.23,41.24,41.2,41.21,153267.0,36.3308,36.3396,36.3044,36.3132,153267.0
2020-06-10 13:00:00,41.21,41.21,41.17,41.18,227244.0,36.3132,36.3132,36.278,36.2868,227244.0
2020-06-10 13:30:00,41.18,41.21,41.14,41.15,438015.0,36.2868,36.3132,36.2515,36.2603,438015.0
2020-06-10 14:00:00,41.15,41.52,41.03,41.49,930402.0,36.2603,36.5864,36.1546,36.5599,930402.0
2020-06-10 14:30:00,41.48,41.49,41.16,41.32,1500240.0,36.5511,36.5599,36.2692,36.4101,1500240.0
2020-06-10 15:00:00,41.32,41.65,41.18,41.63,1821784.0,36.4101,36.7009,36.2868,36.6833,1821784.0
2020-06-10 15:30:00,41.62,41.62,41.46,41.51,4446700.0,36.6745,36.6745,36.5335,36.5776,4446700.0
2020-06-11 09:30:00,40.41,40.63,40.35,40.62,3521063.0,35.6083,35.8021,35.5554,35.7933,3521063.0
2020-06-11 10:00:00,40.62,40.64,40.49,40.49,1342149.0,35.7933,35.8109,35.6788,35.6788,1342149.0
2020-06-11 10:30:00,40.49,40.58,40.36,40.37,1065743.0,35.6788,35.7581,35.5642,35.573,1065743.0
2020-06-11 11:00:00,40.38,40.47,40.33,40.4,1215021.0,35.5818,35.6611,35.5378,35.5995,1215021.0
2020-06-11 11:30:00,40.4,40.42,40.21,40.29,979975.0,35.5995,35.6171,35.432,35.5025,979975.0
2020-06-11 12:00:00,40.29,40.32,40.09,40.12,1169879.0,35.5025,35.529,35.3263,35.3527,1169879.0
2020-06-11 12:30:00,40.12,40.23,39.95,40.02,1543647.0,35.3527,35.4497,35.2029,35.2646,1543647.0
2020-06-11 13:00:00,40.01,40.17,39.99,40.05,1094802.0,35.2558,35.3968,35.2382,35.291,1094802.0
2020-06-11 13:30:00,40.04,40.13,40.0,40.09,1065059.0,35.2822,35.3615,35.247,35.3263,1065059.0
2020-06-11 14:00:00,40.08,40.09,39.99,40.07,1021804.0,35.3175,35.3263,35.2382,35.3087,1021804.0
2020-06-11 14:30:00,40.07,40.08,39.87,39.9,1589012.0,35.3087,35.3175,35.1324,35.1589,1589012.0
2020-06-11 15:00:00,39.9,40.01,39.87,39.95,2165344.0,35.1589,35.2558,35.1324,35.2029,2165344.0
2020-06-11 15:30:00,39.95,40.09,39.83,39.87,8412311.0,35.2029,35.3263,35.0972,35.1324,8412311.0
2020-06-12 09:30:00,40.46,40.49,40.27,40.29,2958947.0,35.6523,35.6788,35.4849,35.5025,2958947.0
2020-06-12 10:00:00,40.29,40.35,40.15,40.16,1212233.0,35.5025,35.5554,35.3792,35.388,1212233.0
2020-06-12 10:30:00,40.16,40.25,39.98,39.98,1237438.0,35.388,35.4673,35.2294,35.2294,1237438.0
2020-06-12 11:00:00,39.98,40.11,39.88,40.04,1589647.0,35.2294,35.3439,35.1412,35.2822,1589647.0
2020-06-12 11:30:00,40.04,40.22,39.99,40.21,1579058.0,35.2822,35.4408,35.2382,35.432,1579058.0
2020-06-12 12:00:00,40.21,40.25,40.06,40.11,920828.0,35.432,35.4673,35.2999,35.3439,920828.0
2020-06-12 12:30:00,40.11,40.14,40.0,40.11,587763.0,35.3439,35.3704,35.247,35.3439,587763.0
2020-06-12 13:00:00,40.12,40.13,39.98,40.01,596941.0,35.3527,35.3615,35.2294,35.2558,596941.0
2020-06-12 13:30:00,40.01,40.03,39.83,39.87,1514276.0,35.2558,35.2734,35.0972,35.1324,1514276.0
2020-06-12 14:00:00,39.88,40.06,39.87,40.04,1253219.0,35.1412,35.2999,35.1324,35.2822,1253219.0
2020-06-12 14:30:00,40.04,40.17,39.91,40.09,2022308.0,35.2822,35.3968,35.1677,35.3263,2022308.0
2020-06-12 15:00:00,40.1,40.25,40.08,40.13,1483145.0,35.3351,35.4673,35.3175,35.3615,1483145.0
2020-06-12 15:30:00,40.13,40.36,40.09,40.34,3457511.0,35.3615,35.5642,35.3263,35.5466,3457511.0
2020-06-15 09:30:00,39.14,39.39,39.1,39.34,3668135.0,34.779,35.0012,34.7435,34.9568,3668135.0
2020-06-15 10:00:00,39.34,39.43,39.23,39.23,1747312.0,34.9568,35.0367,34.859,34.859,1747312.0
2020-06-15 10:30:00,39.23,39.43,39.21,39.37,1348854.0,34.859,35.0367,34.8412,34.9834,1348854.0
2020-06-15 11:00:00,39.37,39.5,39.36,39.4,1601164.0,34.9834,35.0989,34.9745,35.0101,1601164.0
2020-06-15 11:30:00,39.4,39.46,39.32,39.38,1102616.0,35.0101,35.0634,34.939,34.9923,1102616.0
2020-06-15 12:00:00,39.38,39.54,39.36,39.48,991238.0,34.9923,35.1345,34.9745,35.0812,991238.0
2020-06-15 12:30:00,39.48,39.57,39.44,39.56,835096.0,35.0812,35.1611,35.0456,35.1522,835096.0
2020-06-15 13:00:00,39.56,39.66,39.52,39.59,1068540.0,35.1522,35.2411,35.1167,35.1789,1068540.0
2020-06-15 13:30:00,39.58,39.67,39.56,39.59,914944.0,35.17,35.25,35.1522,35.1789,914944.0
2020-06-15 14:00:00,39.59,39.86,39.58,39.81,1587458.0,35.1789,35.4188,35.17,35.3744,1587458.0
2020-06-15 14:30:00,39.81,39.83,39.7,39.73,1393092.0,35.3744,35.3922,35.2766,35.3033,1393092.0
2020-06-15 15:00:00,39.73,39.8,39.64,39.65,887649.0,35.3033,35.3655,35.2233,35.2322,887649.0
2020-06-15 15:30:00,39.65,39.69,39.57,39.62,3748999.0,35.2322,35.2678,35.1611,35.2056,3748999.0
2020-06-16 09:30:00,40.61,40.67,40.46,40.58,3109487.0,36.0853,36.1386,35.952,36.0586,3109487.0
2020-06-16 10:00:00,40.58,40.63,40.51,40.55,1212743.0,36.0586,36.103,35.9964,36.0319,1212743.0
2020-06-16 10:30:00,40.55,40.56,39.9,39.91,3119775.0,36.0319,36.0408,35.4544,35.4633,3119775.0
2020-06-16 11:00:00,39.91,40.14,39.79,40.01,2262407.0,35.4633,35.6676,35.3566,35.5521,2262407.0
2020-06-16 11:30:00,40.02,40.23,39.97,40.09,1245062.0,35.561,35.7476,35.5166,35.6232,1245062.0
2020-06-16 12:00:00,40.1,40.11,40.02,40.1,616072.0,35.6321,35.641,35.561,35.6321,616072.0
2020-06-16 12:30:00,40.09,40.26,40.09,40.17,842264.0,35.6232,35.7743,35.6232,35.6943,842264.0
2020-06-16 13:00:00,40.17,40.21,40.14,40.18,749915.0,35.6943,35.7298,35.6676,35.7032,749915.0
2020-06-16 13:30:00,40.18,40.19,40.06,40.11,567338.0,35.7032,35.7121,35.5965,35.641,567338.0
2020-06-16 14:00:00,40.11,40.21,39.99,40.12,1577476.0,35.641,35.7298,35.5343,35.6499,1577476.0
2020-06-16 14:30:00,40.12,40.18,40.06,40.11,1416465.0,35.6499,35.7032,35.5965,35.641,1416465.0
2020-06-16 15:00:00,40.11,40.12,39.92,40.01,1179077.0,35.641,35.6499,35.4721,35.5521,1179077.0
2020-06-16 15:30:00,40.0,40.05,39.82,39.95,5671252.0,35.5432,35.5877,35.3833,35.4988,5671252.0
2020-06-17 09:30:00,40.08,40.3,40.01,40.18,1780528.0,35.6143,35.8098,35.5521,35.7032,1780528.0
2020-06-17 10:00:00,40.18,40.25,40.09,40.11,1104194.0,35.7032,35.7654,35.6232,35.641,1104194.0
2020-06-17 10:30:00,40.1,40.26,40.05,40.23,574234.0,35.6321,35.7743,35.5877,35.7476,574234.0
2020-06-17 11:00:00,40.22,40.24,40.08,40.11,520652.0,35.7387,35.7565,35.6143,35.641,520652.0
2020-06-17 11:30:00,40.11,40.17,40.1,40.16,299850.0,35.641,35.6943,35.6321,35.6854,299850.0
2020-06-17 12:00:00,40.16,40.18,40.07,40.12,341534.0,35.6854,35.7032,35.6054,35.6499,341534.0
2020-06-17 12:30:00,40.12,40.2,40.12,40.17,246494.0,35.6499,35.7209,35.6499,35.6943,246494.0
2020-06-17 13:00:00,40.17,40.22,40.17,40.19,201607.0,35.6943,35.7387,35.6943,35.7121,201607.0
2020-06-17 13:30:00,40.19,40.22,40.16,40.16,269816.0,35.7121,35.7387,35.6854,35.6854,269816.0
2020-06-17 14:00:00,40.16,40.2,40.12,40.16,308056.0,35.6854,35.7209,35.6499,35.6854,308056.0
2020-06-17 14:30:00,40.17,40.2,40.12,40.13,657783.0,35.6943,35.7209,35.6499,35.6587,657783.0
2020-06-17 15:00:00,40.13,40.15,40.06,40.09,522434.0,35.6587,35.6765,35.5965,35.6232,522434.0
2020-06-17 15:30:00,40.09,40.14,40.04,40.09,2988008.0,35.6232,35.6676,35.5788,35.6232,2988008.0
2020-06-18 09:30:00,40.11,40.21,40.06,40.14,995910.0,35.641,35.7298,35.5965,35.6676,995910.0
2020-06-18 10:00:00,40.15,40.22,40.12,40.15,587077.0,35.6765,35.7387,35.6499,35.6765,587077.0
2020-06-18 10:30:00,40.16,40.29,40.07,40.27,1102139.0,35.6854,35.8009,35.6054,35.7831,1102139.0
2020-06-18 11:00:00,40.27,40.32,40.25,40.3,332895.0,35.7831,35.8276,35.7654,35.8098,332895.0
2020-06-18 11:30:00,40.3,40.31,40.16,40.18,335359.0,35.8098,35.8187,35.6854,35.7032,335359.0
2020-06-18 12:00:00,40.18,40.23,40.16,40.21,337619.0,35.7032,35.7476,35.6854,35.7298,337619.0
2020-06-18 12:30:00,40.21,40.21,40.16,40.21,317426.0,35.7298,35.7298,35.6854,35.7298,317426.0
2020-06-18 13:00:00,40.21,40.22,40.19,40.21,222192.0,35.7298,35.7387,35.7121,35.7298,222192.0
2020-06-18 13:30:00,40.21,40.25,40.19,40.21,467081.0,35.7298,35.7654,35.7121,35.7298,467081.0
2020-06-18 14:00:00,40.21,40.24,40.14,40.23,1190048.0,35.7298,35.7565,35.6676,35.7476,1190048.0
2020-06-18 14:30:00,40.23,40.27,40.19,40.2,376196.0,35.7476,35.7831,35.7121,35.7209,376196.0
2020-06-18 15:00:00,40.21,40.24,40.15,40.22,471558.0,35.7298,35.7565,35.6765,35.7387,471558.0
2020-06-18 15:30:00,40.22,40.3,40.17,40.26,2863467.0,35.7387,35.8098,35.6943,35.7743,2863467.0
2020-06-19 09:30:00,40.85,40.85,40.58,40.6,2239229.0,36.2985,36.2985,36.0586,36.0764,2239229.0
2020-06-19 10:00:00,40.61,40.68,40.59,40.65,876861.0,36.0853,36.1475,36.0675,36.1208,876861.0
2020-06-19 10:30:00,40.65,40.65,40.53,40.55,952192.0,36.1208,36.1208,36.0142,36.0319,952192.0
2020-06-19 11:00:00,40.55,40.59,40.46,40.55,1432715.0,36.0319,36.0675,35.952,36.0319,1432715.0
2020-06-19 11:30:00,40.56,40.57,40.42,40.43,1065676.0,36.0408,36.0497,35.9164,35.9253,1065676.0
2020-06-19 12:00:00,40.43,40.43,40.11,40.25,1032560.0,35.9253,35.9253,35.641,35.7654,1032560.0
2020-06-19 12:30:00,40.24,40.38,40.22,40.37,1494977.0,35.7565,35.8809,35.7387,35.872,1494977.0
2020-06-19 13:00:00,40.37,40.37,40.22,40.23,847113.0,35.872,35.872,35.7387,35.7476,847113.0
2020-06-19 13:30:00,40.23,40.33,40.22,40.28,987566.0,35.7476,35.8365,35.7387,35.792,987566.0
2020-06-19 14:00:00,40.28,40.33,40.27,40.3,1273828.0,35.792,35.8365,35.7831,35.8098,1273828.0
2020-06-19 14:30:00,40.3,40.39,40.28,40.37,675448.0,35.8098,35.8898,35.792,35.872,675448.0
2020-06-19 15:00:00,40.37,40.49,40.35,40.36,1446174.0,35.872,35.9786,35.8542,35.8631,1446174.0
2020-06-19 15:30:00,40.36,40.37,40.22,40.33,3738608.0,35.8631,35.872,35.7387,35.8365,3738608.0
2020-06-22 09:30:00,40.18,40.34,40.14,40.31,1675364.0,35.7032,35.8453,35.6676,35.8187,1675364.0
2020-06-22 10:00:00,40.31,40.47,40.29,40.41,822035.0,35.8187,35.9609,35.8009,35.9075,822035.0
2020-06-22 10:30:00,40.42,40.47,40.38,40.38,1528935.0,35.9164,35.9609,35.8809,35.8809,1528935.0
2020-06-22 11:00:00,40.37,40.49,40.36,40.47,843265.0,35.872,35.9786,35.8631,35.9609,843265.0
2020-06-22 11:30:00,40.47,40.51,40.41,40.5,746120.0,35.9609,35.9964,35.9075,35.9875,746120.0
2020-06-22 12:00:00,40.5,40.58,40.49,40.54,466800.0,35.9875,36.0586,35.9786,36.0231,466800.0
2020-06-22 12:30:00,40.54,40.61,40.52,40.59,489874.0,36.0231,36.0853,36.0053,36.0675,489874.0
2020-06-22 13:00:00,40.59,40.61,40.55,40.57,534459.0,36.0675,36.0853,36.0319,36.0497,534459.0
2020-06-22 13:30:00,40.57,40.61,40.55,40.59,425428.0,36.0497,36.0853,36.0319,36.0675,425428.0
2020-06-22 14:00:00,40.59,40.59,40.53,40.57,272150.0,36.0675,36.0675,36.0142,36.0497,272150.0
2020-06-22 14:30:00,40.57,40.61,40.56,40.6,569166.0,36.0497,36.0853,36.0408,36.0764,569166.0
2020-06-22 15:00:00,40.61,40.63,40.47,40.5,898934.0,36.0853,36.103,35.9609,35.9875,898934.0
2020-06-22 15:30:00,40.5,40.62,40.49,40.61,2540522.0,35.9875,36.0941,35.9786,36.0853,2540522.0
2020-06-23 09:30:00,41.03,41.12,41.0,41.09,1355372.0,36.4585,36.5384,36.4318,36.5118,1355372.0
2020-06-23 10:00:00,41.09,41.15,41.02,41.15,914376.0,36.5118,36.5651,36.4496,36.5651,914376.0
2020-06-23 10:30:00,41.15,41.15,41.01,41.02,713044.0,36.5651,36.5651,36.4407,36.4496,713044.0
2020-06-23 11:00:00,41.02,41.09,40.99,41.08,248536.0,36.4496,36.5118,36.4229,36.5029,248536.0
2020-06-23 11:30:00,41.08,41.09,40.99,41.04,415937.0,36.5029,36.5118,36.4229,36.4673,415937.0
2020-06-23 12:00:00,41.04,41.08,41.03,41.07,358537.0,36.4673,36.5029,36.4585,36.494,358537.0
2020-06-23 12:30:00,41.07,41.07,41.02,41.03,225075.0,36.494,36.494,36.4496,36.4585,225075.0
2020-06-23 13:00:00,41.02,41.09,41.02,41.06,306250.0,36.4496,36.5118,36.4496,36.4851,306250.0
2020-06-23 13:30:00,41.07,41.07,41.01,41.05,395505.0,36.494,36.494,36.4407,36.4762,395505.0
2020-06-23 14:00:00,41.05,41.05,40.96,40.99,644595.0,36.4762,36.4762,36.3963,36.4229,644595.0
2020-06-23 14:30:00,40.99,41.0,40.95,40.96,731563.0,36.4229,36.4318,36.3874,36.3963,731563.0
2020-06-23 15:00:00,40.96,40.98,40.91,40.93,511801.0,36.3963,36.414,36.3518,36.3696,511801.0
2020-06-23 15:30:00,40.94,40.97,40.86,40.89,2862211.0,36.3785,36.4051,36.3074,36.3341,2862211.0
2020-06-24 09:30:00,40.69,40.8,40.58,40.59,904576.0,36.1563,36.2541,36.0586,36.0675,904576.0
2020-06-24 10:00:00,40.59,40.67,40.51,40.66,1157075.0,36.0675,36.1386,35.9964,36.1297,1157075.0
2020-06-24 10:30:00,40.65,40.66,40.49,40.52,834913.0,36.1208,36.1297,35.9786,36.0053,834913.0
2020-06-24 11:00:00,40.52,40.58,40.34,40.37,1599841.0,36.0053,36.0586,35.8453,35.872,1599841.0
2020-06-24 11:30:00,40.37,40.39,40.18,40.26,2114625.0,35.872,35.8898,35.7032,35.7743,2114625.0
2020-06-24 12:00:00,40.26,40.37,40.23,40.32,1956443.0,35.7743,35.872,35.7476,35.8276,1956443.0
2020-06-24 12:30:00,40.32,40.42,40.27,40.41,899685.0,35.8276,35.9164,35.7831,35.9075,899685.0
2020-06-24 13:00:00,40.41,40.45,40.35,40.36,518822.0,35.9075,35.9431,35.8542,35.8631,518822.0
2020-06-24 13:30:00,40.35,40.36,40.31,40.36,284943.0,35.8542,35.8631,35.8187,35.8631,284943.0
2020-06-24 14:00:00,40.36,40.4,40.28,40.39,513188.0,35.8631,35.8987,35.792,35.8898,513188.0
2020-06-24 14:30:00,40.39,40.43,40.35,40.36,540904.0,35.8898,35.9253,35.8542,35.8631,540904.0
2020-06-24 15:00:00,40.36,40.46,40.36,40.43,928795.0,35.8631,35.952,35.8631,35.9253,928795.0
2020-06-24 15:30:00,40.43,40.56,40.42,40.51,2425300.0,35.9253,36.0408,35.9164,35.9964,2425300.0
2020-06-25 09:30:00,40.26,40.44,40.24,40.43,1183508.0,35.7743,35.9342,35.7565,35.9253,1183508.0
2020-06-25 10:00:00,40.43,40.62,40.4,40.59,1263198.0,35.9253,36.0941,35.8987,36.0675,1263198.0
2020-06-25 10:30:00,40.59,40.66,40.46,40.48,717365.0,36.0675,36.1297,35.952,35.9697,717365.0
2020-06-25 11:00:00,40.47,40.47,40.36,40.41,804315.0,35.9609,35.9609,35.8631,35.9075,804315.0
2020-06-25 11:30:00,40.41,40.42,40.29,40.37,1105784.0,35.9075,35.9164,35.8009,35.872,1105784.0
2020-06-25 12:00:00,40.37,40.44,40.36,40.41,642294.0,35.872,35.9342,35.8631,35.9075,642294.0
2020-06-25 12:30:00,40.41,40.49,40.35,40.43,551714.0,35.9075,35.9786,35.8542,35.9253,551714.0
2020-06-25 13:00:00,40.43,40.43,40.31,40.36,488638.0,35.9253,35.9253,35.8187,35.8631,488638.0
2020-06-25 13:30:00,40.35,40.37,40.28,40.34,251973.0,35.8542,35.872,35.792,35.8453,251973.0
2020-06-25 14:00:00,40.34,40.35,40.28,40.32,244026.0,35.8453,35.8542,35.792,35.8276,244026.0
2020-06-25 14:30:00,40.32,40.4,40.27,40.38,290716.0,35.8276,35.8987,35.7831,35.8809,290716.0
2020-06-25 15:00:00,40.38,40.5,40.36,40.46,527451.0,35.8809,35.9875,35.8631,35.952,527451.0
2020-06-25 15:30:00,40.46,40.59,40.43,40.56,3147577.0,35.952,36.0675,35.9253,36.0408,3147577.0
2020-06-26 09:30:00,40.38,40.41,40.24,40.31,847735.0,35.8809,35.9075,35.7565,35.8187,847735.0
2020-06-26 10:00:00,40.31,40.32,40.13,40.16,992996.0,35.8187,35.8276,35.6587,35.6854,992996.0
2020-06-26 10:30:00,40.16,40.19,40.01,40.11,1682793.0,35.6854,35.7121,35.5521,35.641,1682793.0
2020-06-26 11:00:00,40.11,40.17,40.1,40.16,841919.0,35.641,35.6943,35.6321,35.6854,841919.0
2020-06-26 11:30:00,40.16,40.27,40.12,40.23,680696.0,35.6854,35.7831,35.6499,35.7476,680696.0
2020-06-26 12:00:00,40.23,40.24,40.09,40.18,590770.0,35.7476,35.7565,35.6232,35.7032,590770.0
2020-06-26 12:30:00,40.18,40.2,40.13,40.2,447015.0,35.7032,35.7209,35.6587,35.7209,447015.0
2020-06-26 13:00:00,40.19,40.25,40.18,40.23,288821.0,35.7121,35.7654,35.7032,35.7476,288821.0
2020-06-26 13:30:00,40.23,40.26,40.2,40.2,176045.0,35.7476,35.7743,35.7209,35.7209,176045.0
2020-06-26 14:00:00,40.2,40.23,40.16,40.18,231185.0,35.7209,35.7476,35.6854,35.7032,231185.0
2020-06-26 14:30:00,40.19,40.2,40.12,40.16,552285.0,35.7121,35.7209,35.6499,35.6854,552285.0
2020-06-26 15:00:00,40.16,40.19,40.07,40.13,1041515.0,35.6854,35.7121,35.6054,35.6587,1041515.0
2020-06-26 15:30:00,40.13,40.22,40.07,40.21,3319964.0,35.6587,35.7387,35.6054,35.7298,3319964.0
2020-06-29 09:30:00,39.95,40.0,39.8,39.9,1848622.0,35.4988,35.5432,35.3655,35.4544,1848622.0
2020-06-29 10:00:00,39.91,40.04,39.87,40.0,827276.0,35.4633,35.5788,35.4277,35.5432,827276.0
2020-06-29 10:30:00,40.0,40.09,40.0,40.0,1010311.0,35.5432,35.6232,35.5432,35.5432,1010311.0
2020-06-29 11:00:00,40.0,40.07,39.94,40.05,1187671.0,35.5432,35.6054,35.4899,35.5877,1187671.0
2020-06-29 11:30:00,40.06,40.08,40.01,40.03,616948.0,35.5965,35.6143,35.5521,35.5699,616948.0
2020-06-29 12:00:00,40.03,40.11,40.02,40.09,517970.0,35.5699,35.641,35.561,35.6232,517970.0
2020-06-29 12:30:00,40.09,40.11,40.06,40.07,329587.0,35.6232,35.641,35.5965,35.6054,329587.0
2020-06-29 13:00:00,40.08,40.09,40.05,40.09,316883.0,35.6143,35.6232,35.5877,35.6232,316883.0
2020-06-29 13:30:00,40.09,40.11,40.06,40.07,323760.0,35.6232,35.641,35.5965,35.6054,323760.0
2020-06-29 14:00:00,40.06,40.08,40.02,40.02,626731.0,35.5965,35.6143,35.561,35.561,626731.0
2020-06-29 14:30:00,40.03,40.05,40.0,40.03,706891.0,35.5699,35.5877,35.5432,35.5699,706891.0
2020-06-29 15:00:00,40.04,40.04,39.99,40.02,471279.0,35.5788,35.5788,35.5343,35.561,471279.0
2020-06-29 15:30:00,40.02,40.07,39.97,40.07,2223605.0,35.561,35.6054,35.5166,35.6054,2223605.0
2020-06-30 09:30:00,39.85,39.88,39.72,39.79,1244518.0,35.4099,35.4366,35.2944,35.3566,1244518.0
2020-06-30 10:00:00,39.79,39.84,39.74,39.77,924508.0,35.3566,35.4011,35.3122,35.3389,924508.0
2020-06-30 10:30:00,39.77,39.86,39.72,39.82,864689.0,35.3389,35.4188,35.2944,35.3833,864689.0
2020-06-30 11:00:00,39.83,39.92,39.81,39.88,880867.0,35.3922,35.4721,35.3744,35.4366,880867.0
2020-06-30 11:30:00,39.88,39.88,39.8,39.82,399539.0,35.4366,35.4366,35.3655,35.3833,399539.0
2020-06-30 12:00:00,39.82,39.85,39.78,39.84,412993.0,35.3833,35.4099,35.3477,35.4011,412993.0
2020-06-30 12:30:00,39.83,39.85,39.68,39.69,1161050.0,35.3922,35.4099,35.2589,35.2678,1161050.0
2020-06-30 13:00:00,39.69,39.71,39.64,39.66,711562.0,35.2678,35.2855,35.2233,35.2411,711562.0
2020-06-30 13:30:00,39.66,39.69,39.64,39.68,861784.0,35.2411,35.2678,35.2233,35.2589,861784.0
2020-06-30 14:00:00,39.68,39.68,39.64,39.66,546511.0,35.2589,35.2589,35.2233,35.2411,546511.0
2020-06-30 14:30:00,39.66,39.66,39.59,39.62,1073152.0,35.2411,35.2411,35.1789,35.2056,1073152.0
2020-06-30 15:00:00,39.62,39.63,39.48,39.58,1401716.0,35.2056,35.2144,35.0812,35.17,1401716.0
2020-06-30 15:30:00,39.58,39.78,39.56,39.67,5203729.0,35.17,35.3477,35.1522,35.25,5203729.0
2020-07-01 09:30:00,39.98,40.46,39.97,40.25,4845849.0,35.5255,35.952,35.5166,35.7654,4845849.0
2020-07-01 10:00:00,40.27,40.34,40.17,40.23,1877546.0,35.7831,35.8453,35.6943,35.7476,1877546.0
2020-07-01 10:30:00,40.23,40.25,40.0,40.08,2229886.0,35.7476,35.7654,35.5432,35.6143,2229886.0
2020-07-01 11:00:00,40.09,40.09,39.97,39.99,1275962.0,35.6232,35.6232,35.5166,35.5343,1275962.0
2020-07-01 11:30:00,39.99,40.13,39.96,40.12,734869.0,35.5343,35.6587,35.5077,35.6499,734869.0
2020-07-01 12:00:00,40.12,40.18,40.1,40.17,389621.0,35.6499,35.7032,35.6321,35.6943,389621.0
2020-07-01 12:30:00,40.17,40.21,39.97,40.06,1940729.0,35.6943,35.7298,35.5166,35.5965,1940729.0
2020-07-01 13:00:00,40.07,40.12,40.06,40.1,1032296.0,35.6054,35.6499,35.5965,35.6321,1032296.0
2020-07-01 13:30:00,40.1,40.11,40.01,40.02,629683.0,35.6321,35.641,35.5521,35.561,629683.0
2020-07-01 14:00:00,40.03,40.09,39.98,40.08,475871.0,35.5699,35.6232,35.5255,35.6143,475871.0
2020-07-01 14:30:00,40.08,40.09,39.96,40.06,709388.0,35.6143,35.6232,35.5077,35.5965,709388.0
2020-07-01 15:00:00,40.06,40.16,40.05,40.15,1023321.0,35.5965,35.6854,35.5877,35.6765,1023321.0
2020-07-01 15:30:00,40.15,40.22,40.07,40.15,3691252.0,35.6765,35.7387,35.6054,35.6765,3691252.0
2020-07-02 09:30:00,41.37,41.63,41.36,41.59,5505426.0,36.7606,36.9916,36.7517,36.9561,5505426.0
2020-07-02 10:00:00,41.59,41.65,41.36,41.36,2783720.0,36.9561,37.0094,36.7517,36.7517,2783720.0
2020-07-02 10:30:00,41.36,41.45,41.28,41.34,2227144.0,36.7517,36.8317,36.6806,36.7339,2227144.0
2020-07-02 11:00:00,41.34,41.4,41.27,41.36,1079467.0,36.7339,36.7872,36.6717,36.7517,1079467.0
2020-07-02 11:30:00,41.36,41.41,41.33,41.39,1017525.0,36.7517,36.7961,36.725,36.7784,1017525.0
2020-07-02 12:00:00,41.39,41.42,41.35,41.41,814756.0,36.7784,36.805,36.7428,36.7961,814756.0
2020-07-02 12:30:00,41.4,41.4,41.37,41.39,816986.0,36.7872,36.7872,36.7606,36.7784,816986.0
2020-07-02 13:00:00,41.39,41.47,41.38,41.46,799634.0,36.7784,36.8494,36.7695,36.8406,799634.0
2020-07-02 13:30:00,41.45,41.5,41.44,41.44,651725.0,36.8317,36.8761,36.8228,36.8228,651725.0
2020-07-02 14:00:00,41.44,41.47,41.4,41.47,547684.0,36.8228,36.8494,36.7872,36.8494,547684.0
2020-07-02 14:30:00,41.47,41.49,41.44,41.45,799003.0,36.8494,36.8672,36.8228,36.8317,799003.0
2020-07-02 15:00:00,41.45,41.47,41.41,41.44,1014694.0,36.8317,36.8494,36.7961,36.8228,1014694.0
2020-07-02 15:30:00,41.44,41.48,41.36,41.45,5881797.0,36.8228,36.8583,36.7517,36.8317,5881797.0
2020-07-06 09:30:00,44.53,44.89,44.51,44.86,10314405.0,39.5685,39.8884,39.5507,39.8617,10314405.0
2020-07-06 10:00:00,44.86,44.98,44.78,44.83,3265379.0,39.8617,39.9684,39.7906,39.8351,3265379.0
2020-07-06 10:30:00,44.83,45.01,44.8,45.01,2204369.0,39.8351,39.995,39.8084,39.995,2204369.0
2020-07-06 11:00:00,45.01,45.08,44.95,45.06,4596777.0,39.995,40.0572,39.9417,40.0394,4596777.0
2020-07-06 11:30:00,45.06,45.11,44.98,44.99,4523119.0,40.0394,40.0839,39.9684,39.9772,4523119.0
2020-07-06 12:00:00,44.98,45.0,44.94,44.98,2491818.0,39.9684,39.9861,39.9328,39.9684,2491818.0
2020-07-06 12:30:00,44.97,45.05,44.94,45.01,2361400.0,39.9595,40.0306,39.9328,39.995,2361400.0
2020-07-06 13:00:00,45.01,45.08,45.0,45.08,1492689.0,39.995,40.0572,39.9861,40.0572,1492689.0
2020-07-06 13:30:00,45.08,45.15,45.07,45.11,2937220.0,40.0572,40.1194,40.0483,40.0839,2937220.0
2020-07-06 14:00:00,45.11,45.12,44.96,45.05,2777315.0,40.0839,40.0928,39.9506,40.0306,2777315.0
2020-07-06 14:30:00,45.05,45.1,45.04,45.09,2061628.0,40.0306,40.075,40.0217,40.0661,2061628.0
2020-07-06 15:00:00,45.09,45.19,45.06,45.18,2665858.0,40.0661,40.155,40.0394,40.1461,2665858.0
2020-07-06 15:30:00,45.19,45.43,45.17,45.33,12889820.0,40.155,40.3682,40.1372,40.2794,12889820.0
2020-07-07 09:30:00,44.18,44.4,44.17,44.38,3699912.0,39.2575,39.453,39.2486,39.4352,3699912.0
2020-07-07 10:00:00,44.38,44.6,44.34,44.52,1790465.0,39.4352,39.6307,39.3997,39.5596,1790465.0
2020-07-07 10:30:00,44.53,44.55,44.36,44.46,1311172.0,39.5685,39.5863,39.4174,39.5063,1311172.0
2020-07-07 11:00:00,44.46,44.57,44.43,44.54,1245770.0,39.5063,39.604,39.4796,39.5774,1245770.0
2020-07-07 11:30:00,44.54,44.55,44.39,44.39,1053308.0,39.5774,39.5863,39.4441,39.4441,1053308.0
2020-07-07 12:00:00,44.4,44.42,44.32,44.36,755707.0,39.453,39.4707,39.3819,39.4174,755707.0
2020-07-07 12:30:00,44.35,44.36,44.3,44.32,616040.0,39.4085,39.4174,39.3641,39.3819,616040.0
2020-07-07 13:00:00,44.32,44.39,44.29,44.39,1062092.0,39.3819,39.4441,39.3552,39.4441,1062092.0
2020-07-07 13:30:00,44.38,44.42,44.36,44.41,609499.0,39.4352,39.4707,39.4174,39.4619,609499.0
2020-07-07 14:00:00,44.41,44.43,44.32,44.33,1578119.0,39.4619,39.4796,39.3819,39.3908,1578119.0
2020-07-07 14:30:00,44.33,44.33,44.21,44.24,1621779.0,39.3908,39.3908,39.2841,39.3108,1621779.0
2020-07-07 15:00:00,44.24,44.25,44.18,44.19,1593953.0,39.3108,39.3197,39.2575,39.2664,1593953.0
2020-07-07 15:30:00,44.2,44.21,44.1,44.14,4310317.0,39.2753,39.2841,39.1864,39.2219,4310317.0
2020-07-08 09:30:00,44.94,45.06,44.92,45.04,2669304.0,39.9328,40.0394,39.915,40.0217,2669304.0
2020-07-08 10:00:00,45.04,45.06,44.95,45.0,2656469.0,40.0217,40.0394,39.9417,39.9861,2656469.0
2020-07-08 10:30:00,45.0,45.06,44.94,45.02,1181812.0,39.9861,40.0394,39.9328,40.0039,1181812.0
2020-07-08 11:00:00,45.02,45.03,44.85,44.91,1522513.0,40.0039,40.0128,39.8528,39.9062,1522513.0
2020-07-08 11:30:00,44.91,45.06,44.89,45.05,1020142.0,39.9062,40.0394,39.8884,40.0306,1020142.0
2020-07-08 12:00:00,45.05,45.19,45.04,45.15,963200.0,40.0306,40.155,40.0217,40.1194,963200.0
2020-07-08 12:30:00,45.15,45.25,45.14,45.25,868729.0,40.1194,40.2083,40.1105,40.2083,868729.0
2020-07-08 13:00:00,45.25,45.26,45.12,45.18,816166.0,40.2083,40.2172,40.0928,40.1461,816166.0
2020-07-08 13:30:00,45.18,45.24,45.13,45.16,799953.0,40.1461,40.1994,40.1016,40.1283,799953.0
2020-07-08 14:00:00,45.16,45.23,45.15,45.21,623978.0,40.1283,40.1905,40.1194,40.1727,623978.0
2020-07-08 14:30:00,45.21,45.28,45.18,45.27,915044.0,40.1727,40.2349,40.1461,40.226,915044.0
2020-07-08 15:00:00,45.26,45.4,45.24,45.36,1864892.0,40.2172,40.3416,40.1994,40.306,1864892.0
2020-07-08 15:30:00,45.36,45.55,45.35,45.52,7683407.0,40.306,40.4748,40.2971,40.4482,7683407.0
2020-07-09 09:30:00,45.81,45.93,45.58,45.66,4498484.0,40.7059,40.8125,40.5015,40.5726,4498484.0
2020-07-09 10:00:00,45.66,45.68,45.45,45.53,3135522.0,40.5726,40.5904,40.386,40.4571,3135522.0
2020-07-09 10:30:00,45.52,45.54,45.22,45.24,4440078.0,40.4482,40.466,40.1816,40.1994,4440078.0
2020-07-09 11:00:00,45.23,45.29,44.97,45.09,3863117.0,40.1905,40.2438,39.9595,40.0661,3863117.0
2020-07-09 11:30:00,45.09,45.15,44.98,45.11,1430638.0,40.0661,40.1194,39.9684,40.0839,1430638.0
2020-07-09 12:00:00,45.11,45.23,45.1,45.18,1248221.0,40.0839,40.1905,40.075,40.1461,1248221.0
2020-07-09 12:30:00,45.18,45.26,45.15,45.25,915647.0,40.1461,40.2172,40.1194,40.2083,915647.0
2020-07-09 13:00:00,45.25,45.34,45.22,45.26,1356593.0,40.2083,40.2882,40.1816,40.2172,1356593.0
2020-07-09 13:30:00,45.26,45.26,45.1,45.12,1336968.0,40.2172,40.2172,40.075,40.0928,1336968.0
2020-07-09 14:00:00,45.12,45.18,45.1,45.16,989665.0,40.0928,40.1461,40.075,40.1283,989665.0
2020-07-09 14:30:00,45.17,45.24,45.13,45.23,1301755.0,40.1372,40.1994,40.1016,40.1905,1301755.0
2020-07-09 15:00:00,45.23,45.32,45.2,45.22,1689401.0,40.1905,40.2705,40.1638,40.1816,1689401.0
2020-07-09 15:30:00,45.21,45.27,45.14,45.22,4070131.0,40.1727,40.226,40.1105,40.1816,4070131.0
2020-07-10 09:30:00,44.66,44.73,44.45,44.5,2335824.0,39.684,39.7462,39.4974,39.5418,2335824.0
2020-07-10 10:00:00,44.5,44.6,44.35,44.59,1576208.0,39.5418,39.6307,39.4085,39.6218,1576208.0
2020-07-10 10:30:00,44.59,44.68,44.58,44.59,1358364.0,39.6218,39.7018,39.6129,39.6218,1358364.0
2020-07-10 11:00:00,44.59,44.6,44.54,44.57,680586.0,39.6218,39.6307,39.5774,39.604,680586.0
2020-07-10 11:30:00,44.57,44.64,44.54,44.61,816805.0,39.604,39.6662,39.5774,39.6396,816805.0
2020-07-10 12:00:00,44.61,44.61,44.46,44.47,920726.0,39.6396,39.6396,39.5063,39.5152,920726.0
2020-07-10 12:30:00,44.47,44.5,44.41,44.47,1039893.0,39.5152,39.5418,39.4619,39.5152,1039893.0
2020-07-10 13:00:00,44.47,44.47,44.43,44.45,429488.0,39.5152,39.5152,39.4796,39.4974,429488.0
2020-07-10 13:30:00,44.45,44.56,44.42,44.53,811517.0,39.4974,39.5952,39.4707,39.5685,811517.0
2020-07-10 14:00:00,44.53,44.53,44.46,44.48,756557.0,39.5685,39.5685,39.5063,39.5241,756557.0
2020-07-10 14:30:00,44.48,44.5,44.46,44.48,917035.0,39.5241,39.5418,39.5063,39.5241,917035.0
2020-07-10 15:00:00,44.48,44.55,44.45,44.53,1162660.0,39.5241,39.5863,39.4974,39.5685,1162660.0
2020-07-10 15:30:00,44.53,44.63,44.5,44.56,3697027.0,39.5685,39.6574,39.5418,39.5952,3697027.0
2020-07-13 09:30:00,44.5,44.67,44.44,44.52,2119491.0,39.5418,39.6929,39.4885,39.5596,2119491.0
2020-07-13 10:00:00,44.52,44.74,44.46,44.73,1080512.0,39.5596,39.7551,39.5063,39.7462,1080512.0
2020-07-13 10:30:00,44.73,44.83,44.72,44.83,987181.0,39.7462,39.8351,39.7373,39.8351,987181.0
2020-07-13 11:00:00,44.83,44.85,44.69,44.77,1156195.0,39.8351,39.8528,39.7107,39.7818,1156195.0
2020-07-13 11:30:00,44.78,44.81,44.71,44.73,426105.0,39.7906,39.8173,39.7284,39.7462,426105.0
2020-07-13 12:00:00,44.73,44.75,44.68,44.71,727154.0,39.7462,39.764,39.7018,39.7284,727154.0
2020-07-13 12:30:00,44.71,44.72,44.63,44.64,438556.0,39.7284,39.7373,39.6574,39.6662,438556.0
2020-07-13 13:00:00,44.65,44.69,44.62,44.65,287083.0,39.6751,39.7107,39.6485,39.6751,287083.0
2020-07-13 13:30:00,44.65,44.67,44.58,44.59,727748.0,39.6751,39.6929,39.6129,39.6218,727748.0
2020-07-13 14:00:00,44.59,44.6,44.37,44.39,2877996.0,39.6218,39.6307,39.4263,39.4441,2877996.0
2020-07-13 14:30:00,44.38,44.4,44.29,44.4,1674558.0,39.4352,39.453,39.3552,39.453,1674558.0
2020-07-13 15:00:00,44.4,44.41,44.18,44.21,1611350.0,39.453,39.4619,39.2575,39.2841,1611350.0
2020-07-13 15:30:00,44.2,44.21,43.98,44.05,6429853.0,39.2753,39.2841,39.0798,39.142,6429853.0
2020-07-14 09:30:00,43.27,43.52,43.23,43.38,2139386.0,38.4489,38.671,38.4133,38.5466,2139386.0
2020-07-14 10:00:00,43.38,43.43,43.22,43.43,2018308.0,38.5466,38.5911,38.4045,38.5911,2018308.0
2020-07-14 10:30:00,43.43,43.56,43.42,43.52,1137401.0,38.5911,38.7066,38.5822,38.671,1137401.0
2020-07-14 11:00:00,43.52,43.69,43.47,43.66,1427504.0,38.671,38.8221,38.6266,38.7954,1427504.0
2020-07-14 11:30:00,43.66,43.74,43.64,43.68,661768.0,38.7954,38.8665,38.7777,38.8132,661768.0
2020-07-14 12:00:00,43.68,43.76,43.63,43.72,578774.0,38.8132,38.8843,38.7688,38.8487,578774.0
2020-07-14 12:30:00,43.73,43.76,43.67,43.69,598000.0,38.8576,38.8843,38.8043,38.8221,598000.0
2020-07-14 13:00:00,43.69,43.79,43.66,43.76,336722.0,38.8221,38.9109,38.7954,38.8843,336722.0
2020-07-14 13:30:00,43.76,43.88,43.75,43.82,1339159.0,38.8843,38.9909,38.8754,38.9376,1339159.0
2020-07-14 14:00:00,43.82,43.86,43.76,43.8,1818238.0,38.9376,38.9731,38.8843,38.9198,1818238.0
2020-07-14 14:30:00,43.8,43.82,43.66,43.75,2767928.0,38.9198,38.9376,38.7954,38.8754,2767928.0
2020-07-14 15:00:00,43.74,43.76,43.56,43.65,3967889.0,38.8665,38.8843,38.7066,38.7865,3967889.0
2020-07-14 15:30:00,43.65,43.8,43.62,43.67,3685511.0,38.7865,38.9198,38.7599,38.8043,3685511.0
2020-07-15 09:30:00,43.68,43.7,43.5,43.54,2066101.0,38.8132,38.831,38.6533,38.6888,2066101.0
2020-07-15 10:00:00,43.54,43.71,43.51,43.71,1250305.0,38.6888,38.8399,38.6621,38.8399,1250305.0
2020-07-15 10:30:00,43.71,43.73,43.67,43.68,1138850.0,38.8399,38.8576,38.8043,38.8132,1138850.0
2020-07-15 11:00:00,43.68,43.69,43.48,43.53,1676756.0,38.8132,38.8221,38.6355,38.6799,1676756.0
2020-07-15 11:30:00,43.53,43.56,43.4,43.42,1082550.0,38.6799,38.7066,38.5644,38.5822,1082550.0
2020-07-15 12:00:00,43.42,43.51,43.39,43.5,702898.0,38.5822,38.6621,38.5555,38.6533,702898.0
2020-07-15 12:30:00,43.5,43.55,43.44,43.54,444538.0,38.6533,38.6977,38.5999,38.6888,444538.0
2020-07-15 13:00:00,43.54,43.67,43.49,43.64,1516134.0,38.6888,38.8043,38.6444,38.7777,1516134.0
2020-07-15 13:30:00,43.63,43.7,43.57,43.59,868502.0,38.7688,38.831,38.7155,38.7332,868502.0
2020-07-15 14:00:00,43.59,43.68,43.56,43.6,1678235.0,38.7332,38.8132,38.7066,38.7421,1678235.0
2020-07-15 14:30:00,43.6,43.65,43.49,43.5,896385.0,38.7421,38.7865,38.6444,38.6533,896385.0
2020-07-15 15:00:00,43.5,43.52,43.43,43.52,765092.0,38.6533,38.671,38.5911,38.671,765092.0
2020-07-15 15:30:00,43.52,43.56,43.47,43.5,2192661.0,38.671,38.7066,38.6266,38.6533,2192661.0
2020-07-16 09:30:00,42.17,42.43,42.14,42.35,4067483.0,37.4714,37.7025,37.4448,37.6314,4067483.0
2020-07-16 10:00:00,42.36,42.45,42.27,42.45,1633037.0,37.6403,37.7202,37.5603,37.7202,1633037.0
2020-07-16 10:30:00,42.45,42.55,42.43,42.47,1002344.0,37.7202,37.8091,37.7025,37.738,1002344.0
2020-07-16 11:00:00,42.47,42.52,42.41,42.5,1342557.0,37.738,37.7824,37.6847,37.7647,1342557.0
2020-07-16 11:30:00,42.5,42.51,42.45,42.49,504149.0,37.7647,37.7736,37.7202,37.7558,504149.0
2020-07-16 12:00:00,42.5,42.53,42.42,42.43,698193.0,37.7647,37.7913,37.6936,37.7025,698193.0
2020-07-16 12:30:00,42.43,42.48,42.4,42.41,358367.0,37.7025,37.7469,37.6758,37.6847,358367.0
2020-07-16 13:00:00,42.42,42.48,42.4,42.45,670570.0,37.6936,37.7469,37.6758,37.7202,670570.0
2020-07-16 13:30:00,42.45,42.49,42.4,42.48,1110654.0,37.7202,37.7558,37.6758,37.7469,1110654.0
2020-07-16 14:00:00,42.48,42.52,42.46,42.52,721380.0,37.7469,37.7824,37.7291,37.7824,721380.0
2020-07-16 14:30:00,42.52,42.53,42.41,42.41,891068.0,37.7824,37.7913,37.6847,37.6847,891068.0
2020-07-16 15:00:00,42.42,42.45,42.39,42.45,668355.0,37.6936,37.7202,37.6669,37.7202,668355.0
2020-07-16 15:30:00,42.45,42.55,42.44,42.51,4872667.0,37.7202,37.8091,37.7114,37.7736,4872667.0
2020-07-17 09:30:00,42.62,42.71,42.5,42.52,1814141.0,37.8713,37.9513,37.7647,37.7824,1814141.0
2020-07-17 10:00:00,42.51,42.57,42.42,42.44,1158590.0,37.7736,37.8269,37.6936,37.7114,1158590.0
2020-07-17 10:30:00,42.44,42.49,42.41,42.49,774281.0,37.7114,37.7558,37.6847,37.7558,774281.0
2020-07-17 11:00:00,42.48,42.53,42.48,42.53,464261.0,37.7469,37.7913,37.7469,37.7913,464261.0
2020-07-17 11:30:00,42.53,42.64,42.51,42.61,527537.0,37.7913,37.8891,37.7736,37.8624,527537.0
2020-07-17 12:00:00,42.61,42.65,42.6,42.62,447836.0,37.8624,37.898,37.8535,37.8713,447836.0
2020-07-17 12:30:00,42.61,42.63,42.58,42.59,447600.0,37.8624,37.8802,37.8358,37.8446,447600.0
2020-07-17 13:00:00,42.59,42.61,42.56,42.58,500208.0,37.8446,37.8624,37.818,37.8358,500208.0
2020-07-17 13:30:00,42.59,42.59,42.53,42.56,849687.0,37.8446,37.8446,37.7913,37.818,849687.0
2020-07-17 14:00:00,42.57,42.62,42.56,42.59,285320.0,37.8269,37.8713,37.818,37.8446,285320.0
2020-07-17 14:30:00,42.59,42.59,42.54,42.54,436633.0,37.8446,37.8446,37.8002,37.8002,436633.0
2020-07-17 15:00:00,42.54,42.59,42.52,42.52,1173169.0,37.8002,37.8446,37.7824,37.7824,1173169.0
2020-07-17 15:30:00,42.52,42.61,42.48,42.56,3439826.0,37.7824,37.8624,37.7469,37.818,3439826.0
2020-07-20 09:30:00,42.95,42.98,42.81,42.86,2364442.0,38.1645,38.1912,38.0401,38.0846,2364442.0
2020-07-20 10:00:00,42.86,43.05,42.83,43.04,865854.0,38.0846,38.2534,38.0579,38.2445,865854.0
2020-07-20 10:30:00,43.05,43.08,43.0,43.01,674606.0,38.2534,38.2801,38.209,38.2179,674606.0
2020-07-20 11:00:00,43.02,43.09,43.0,43.09,556974.0,38.2267,38.2889,38.209,38.2889,556974.0
2020-07-20 11:30:00,43.09,43.1,43.04,43.07,474406.0,38.2889,38.2978,38.2445,38.2712,474406.0
2020-07-20 12:00:00,43.07,43.08,43.01,43.02,559121.0,38.2712,38.2801,38.2179,38.2267,559121.0
2020-07-20 12:30:00,43.02,43.06,43.0,43.06,468715.0,38.2267,38.2623,38.209,38.2623,468715.0
2020-07-20 13:00:00,43.06,43.06,43.03,43.05,130607.0,38.2623,38.2623,38.2356,38.2534,130607.0
2020-07-20 13:30:00,43.05,43.1,43.05,43.09,278100.0,38.2534,38.2978,38.2534,38.2889,278100.0
2020-07-20 14:00:00,43.08,43.09,43.05,43.08,671048.0,38.2801,38.2889,38.2534,38.2801,671048.0
2020-07-20 14:30:00,43.07,43.11,43.06,43.07,1104578.0,38.2712,38.3067,38.2623,38.2712,1104578.0
2020-07-20 15:00:00,43.08,43.12,43.05,43.12,921742.0,38.2801,38.3156,38.2534,38.3156,921742.0
2020-07-20 15:30:00,43.11,43.23,43.1,43.13,5899653.0,38.3067,38.4133,38.2978,38.3245,5899653.0
2020-07-21 09:30:00,43.72,43.74,43.5,43.67,3052138.0,38.8487,38.8665,38.6533,38.8043,3052138.0
2020-07-21 10:00:00,43.67,43.7,43.51,43.54,818750.0,38.8043,38.831,38.6621,38.6888,818750.0
2020-07-21 10:30:00,43.53,43.68,43.53,43.64,803918.0,38.6799,38.8132,38.6799,38.7777,803918.0
2020-07-21 11:00:00,43.64,43.66,43.56,43.63,1000657.0,38.7777,38.7954,38.7066,38.7688,1000657.0
2020-07-21 11:30:00,43.63,43.65,43.49,43.54,1358473.0,38.7688,38.7865,38.6444,38.6888,1358473.0
2020-07-21 12:00:00,43.53,43.56,43.5,43.56,678868.0,38.6799,38.7066,38.6533,38.7066,678868.0
2020-07-21 12:30:00,43.55,43.59,43.53,43.55,913812.0,38.6977,38.7332,38.6799,38.6977,913812.0
2020-07-21 13:00:00,43.55,43.56,43.5,43.55,290165.0,38.6977,38.7066,38.6533,38.6977,290165.0
2020-07-21 13:30:00,43.55,43.59,43.52,43.53,706741.0,38.6977,38.7332,38.671,38.6799,706741.0
2020-07-21 14:00:00,43.54,43.58,43.53,43.57,515138.0,38.6888,38.7243,38.6799,38.7155,515138.0
2020-07-21 14:30:00,43.56,43.58,43.53,43.54,762802.0,38.7066,38.7243,38.6799,38.6888,762802.0
2020-07-21 15:00:00,43.55,43.6,43.45,43.52,2225295.0,38.6977,38.7421,38.6088,38.671,2225295.0
2020-07-21 15:30:00,43.52,43.54,43.29,43.37,5191547.0,38.671,38.6888,38.4667,38.5377,5191547.0
2020-07-22 09:30:00,42.94,43.01,42.79,42.91,2960235.0,38.1557,38.2179,38.0224,38.129,2960235.0
2020-07-22 10:00:00,42.91,42.96,42.86,42.87,561501.0,38.129,38.1734,38.0846,38.0934,561501.0
2020-07-22 10:30:00,42.86,42.92,42.75,42.8,910979.0,38.0846,38.1379,37.9868,38.0312,910979.0
2020-07-22 11:00:00,42.79,42.81,42.67,42.8,802056.0,38.0224,38.0401,37.9157,38.0312,802056.0
2020-07-22 11:30:00,42.8,42.84,42.79,42.8,651779.0,38.0312,38.0668,38.0224,38.0312,651779.0
2020-07-22 12:00:00,42.8,42.83,42.74,42.75,1317873.0,38.0312,38.0579,37.9779,37.9868,1317873.0
2020-07-22 12:30:00,42.75,42.76,42.67,42.71,640609.0,37.9868,37.9957,37.9157,37.9513,640609.0
2020-07-22 13:00:00,42.71,42.72,42.67,42.68,437146.0,37.9513,37.9602,37.9157,37.9246,437146.0
2020-07-22 13:30:00,42.69,42.69,42.51,42.52,2351850.0,37.9335,37.9335,37.7736,37.7824,2351850.0
2020-07-22 14:00:00,42.52,42.6,42.51,42.56,2644480.0,37.7824,37.8535,37.7736,37.818,2644480.0
2020-07-22 14:30:00,42.56,42.64,42.52,42.62,1235398.0,37.818,37.8891,37.7824,37.8713,1235398.0
2020-07-22 15:00:00,42.62,42.71,42.61,42.62,1180048.0,37.8713,37.9513,37.8624,37.8713,1180048.0
2020-07-22 15:30:00,42.63,42.83,42.59,42.69,4519220.0,37.8802,38.0579,37.8446,37.9335,4519220.0
2020-07-23 09:30:00,42.7,42.75,42.54,42.74,1527263.0,37.9424,37.9868,37.8002,37.9779,1527263.0
2020-07-23 10:00:00,42.74,42.76,42.64,42.72,920855.0,37.9779,37.9957,37.8891,37.9602,920855.0
2020-07-23 10:30:00,42.72,42.83,42.71,42.73,747762.0,37.9602,38.0579,37.9513,37.969,747762.0
2020-07-23 11:00:00,42.74,42.82,42.69,42.79,526861.0,37.9779,38.049,37.9335,38.0224,526861.0
2020-07-23 11:30:00,42.79,42.84,42.76,42.78,473704.0,38.0224,38.0668,37.9957,38.0135,473704.0
2020-07-23 12:00:00,42.77,42.77,42.62,42.65,861558.0,38.0046,38.0046,37.8713,37.898,861558.0
2020-07-23 12:30:00,42.65,42.67,42.58,42.63,1177205.0,37.898,37.9157,37.8358,37.8802,1177205.0
2020-07-23 13:00:00,42.63,42.67,42.57,42.61,541659.0,37.8802,37.9157,37.8269,37.8624,541659.0
2020-07-23 13:30:00,42.61,42.62,42.44,42.5,1145816.0,37.8624,37.8713,37.7114,37.7647,1145816.0
2020-07-23 14:00:00,42.49,42.49,42.35,42.44,1178733.0,37.7558,37.7558,37.6314,37.7114,1178733.0
2020-07-23 14:30:00,42.44,42.51,42.42,42.47,971773.0,37.7114,37.7736,37.6936,37.738,971773.0
2020-07-23 15:00:00,42.47,42.52,42.42,42.47,905082.0,37.738,37.7824,37.6936,37.738,905082.0
2020-07-23 15:30:00,42.47,42.49,42.35,42.45,6048828.0,37.738,37.7558,37.6314,37.7202,6048828.0
2020-07-24 09:30:00,41.8,41.91,41.71,41.84,3733818.0,37.1427,37.2404,37.0627,37.1782,3733818.0
2020-07-24 10:00:00,41.84,41.99,41.84,41.94,2026795.0,37.1782,37.3115,37.1782,37.2671,2026795.0
2020-07-24 10:30:00,41.95,41.96,41.8,41.96,1177235.0,37.276,37.2848,37.1427,37.2848,1177235.0
2020-07-24 11:00:00,41.96,41.98,41.89,41.95,675766.0,37.2848,37.3026,37.2226,37.276,675766.0
2020-07-24 11:30:00,41.95,41.96,41.86,41.93,866446.0,37.276,37.2848,37.196,37.2582,866446.0
2020-07-24 12:00:00,41.93,41.94,41.85,41.93,552016.0,37.2582,37.2671,37.1871,37.2582,552016.0
2020-07-24 12:30:00,41.93,41.94,41.88,41.91,497361.0,37.2582,37.2671,37.2138,37.2404,497361.0
2020-07-24 13:00:00,41.91,41.93,41.83,41.89,750372.0,37.2404,37.2582,37.1693,37.2226,750372.0
2020-07-24 13:30:00,41.89,41.96,41.85,41.96,703829.0,37.2226,37.2848,37.1871,37.2848,703829.0
2020-07-24 14:00:00,41.96,42.02,41.95,42.02,749659.0,37.2848,37.3382,37.276,37.3382,749659.0
2020-07-24 14:30:00,42.02,42.03,41.96,42.02,673955.0,37.3382,37.347,37.2848,37.3382,673955.0
2020-07-24 15:00:00,42.02,42.07,41.96,41.97,888643.0,37.3382,37.3826,37.2848,37.2937,888643.0
2020-07-24 15:30:00,41.97,42.09,41.93,42.04,3743403.0,37.2937,37.4004,37.2582,37.3559,3743403.0
2020-07-27 09:30:00,41.81,41.89,41.66,41.84,2810217.0,37.1516,37.2226,37.0183,37.1782,2810217.0
2020-07-27 10:00:00,41.84,41.87,41.79,41.86,771983.0,37.1782,37.2049,37.1338,37.196,771983.0
2020-07-27 10:30:00,41.85,41.96,41.85,41.94,599067.0,37.1871,37.2848,37.1871,37.2671,599067.0
2020-07-27 11:00:00,41.94,41.95,41.85,41.86,714409.0,37.2671,37.276,37.1871,37.196,714409.0
2020-07-27 11:30:00,41.87,41.87,41.78,41.82,410520.0,37.2049,37.2049,37.1249,37.1604,410520.0
2020-07-27 12:00:00,41.83,41.88,41.8,41.88,552343.0,37.1693,37.2138,37.1427,37.2138,552343.0
2020-07-27 12:30:00,41.88,41.9,41.84,41.85,314650.0,37.2138,37.2315,37.1782,37.1871,314650.0
2020-07-27 13:00:00,41.86,41.87,41.82,41.87,346778.0,37.196,37.2049,37.1604,37.2049,346778.0
2020-07-27 13:30:00,41.87,41.92,41.87,41.91,550434.0,37.2049,37.2493,37.2049,37.2404,550434.0
2020-07-27 14:00:00,41.91,41.97,41.9,41.96,393991.0,37.2404,37.2937,37.2315,37.2848,393991.0
2020-07-27 14:30:00,41.96,41.98,41.91,41.92,626170.0,37.2848,37.3026,37.2404,37.2493,626170.0
2020-07-27 15:00:00,41.91,41.96,41.9,41.94,739634.0,37.2404,37.2848,37.2315,37.2671,739634.0
2020-07-27 15:30:00,41.94,42.06,41.93,41.96,5613813.0,37.2671,37.3737,37.2582,37.2848,5613813.0
2020-07-28 09:30:00,41.87,41.94,41.74,41.77,1502201.0,37.2049,37.2671,37.0894,37.116,1502201.0
2020-07-28 10:00:00,41.77,41.87,41.76,41.86,570893.0,37.116,37.2049,37.1071,37.196,570893.0
2020-07-28 10:30:00,41.86,41.88,41.75,41.8,870392.0,37.196,37.2138,37.0982,37.1427,870392.0
2020-07-28 11:00:00,41.8,41.83,41.74,41.8,469718.0,37.1427,37.1693,37.0894,37.1427,469718.0
2020-07-28 11:30:00,41.8,41.84,41.76,41.76,463533.0,37.1427,37.1782,37.1071,37.1071,463533.0
2020-07-28 12:00:00,41.77,41.78,41.73,41.76,487329.0,37.116,37.1249,37.0805,37.1071,487329.0
2020-07-28 12:30:00,41.76,41.78,41.74,41.76,352638.0,37.1071,37.1249,37.0894,37.1071,352638.0
2020-07-28 13:00:00,41.76,41.78,41.71,41.72,800050.0,37.1071,37.1249,37.0627,37.0716,800050.0
2020-07-28 13:30:00,41.72,41.75,41.71,41.75,200230.0,37.0716,37.0982,37.0627,37.0982,200230.0
2020-07-28 14:00:00,41.75,41.78,41.73,41.74,227539.0,37.0982,37.1249,37.0805,37.0894,227539.0
2020-07-28 14:30:00,41.75,41.78,41.72,41.73,419591.0,37.0982,37.1249,37.0716,37.0805,419591.0
2020-07-28 15:00:00,41.73,41.75,41.62,41.65,849296.0,37.0805,37.0982,36.9827,37.0094,849296.0
2020-07-28 15:30:00,41.65,41.68,41.57,41.61,3704693.0,37.0094,37.036,36.9383,36.9738,3704693.0
2020-07-29 09:30:00,42.12,42.2,42.1,42.14,1376287.0,37.427,37.4981,37.4092,37.4448,1376287.0
2020-07-29 10:00:00,42.14,42.22,42.13,42.15,590572.0,37.4448,37.5159,37.4359,37.4537,590572.0
2020-07-29 10:30:00,42.16,42.24,42.13,42.23,872719.0,37.4626,37.5336,37.4359,37.5248,872719.0
2020-07-29 11:00:00,42.23,42.23,42.15,42.18,422935.0,37.5248,37.5248,37.4537,37.4803,422935.0
2020-07-29 11:30:00,42.17,42.18,42.15,42.16,214606.0,37.4714,37.4803,37.4537,37.4626,214606.0
2020-07-29 12:00:00,42.16,42.17,42.07,42.07,1364928.0,37.4626,37.4714,37.3826,37.3826,1364928.0
2020-07-29 12:30:00,42.07,42.09,42.06,42.07,494306.0,37.3826,37.4004,37.3737,37.3826,494306.0
2020-07-29 13:00:00,42.07,42.11,42.04,42.11,750146.0,37.3826,37.4181,37.3559,37.4181,750146.0
2020-07-29 13:30:00,42.11,42.14,42.07,42.09,363989.0,37.4181,37.4448,37.3826,37.4004,363989.0
2020-07-29 14:00:00,42.09,42.18,42.04,42.16,673342.0,37.4004,37.4803,37.3559,37.4626,673342.0
2020-07-29 14:30:00,42.16,42.31,42.11,42.12,1614360.0,37.4626,37.5958,37.4181,37.427,1614360.0
2020-07-29 15:00:00,42.13,42.24,41.99,42.21,1309606.0,37.4359,37.5336,37.3115,37.507,1309606.0
2020-07-29 15:30:00,42.21,42.27,42.14,42.24,2486360.0,37.507,37.5603,37.4448,37.5336,2486360.0
2020-07-30 09:30:00,41.7,41.82,41.58,41.59,1809260.0,37.0538,37.1604,36.9472,36.9561,1809260.0
2020-07-30 10:00:00,41.59,41.6,41.38,41.51,1718611.0,36.9561,36.965,36.7695,36.885,1718611.0
2020-07-30 10:30:00,41.52,41.56,41.39,41.48,1117134.0,36.8939,36.9294,36.7784,36.8583,1117134.0
2020-07-30 11:00:00,41.49,41.54,41.45,41.47,736615.0,36.8672,36.9116,36.8317,36.8494,736615.0
2020-07-30 11:30:00,41.47,41.63,41.45,41.6,629826.0,36.8494,36.9916,36.8317,36.965,629826.0
2020-07-30 12:00:00,41.6,41.68,41.56,41.64,632524.0,36.965,37.036,36.9294,37.0005,632524.0
2020-07-30 12:30:00,41.65,41.77,41.61,41.77,895749.0,37.0094,37.116,36.9738,37.116,895749.0
2020-07-30 13:00:00,41.77,41.82,41.73,41.77,617985.0,37.116,37.1604,37.0805,37.116,617985.0
2020-07-30 13:30:00,41.77,41.79,41.72,41.78,773154.0,37.116,37.1338,37.0716,37.1249,773154.0
2020-07-30 14:00:00,41.78,41.8,41.74,41.78,219519.0,37.1249,37.1427,37.0894,37.1249,219519.0
2020-07-30 14:30:00,41.78,41.84,41.77,41.8,336082.0,37.1249,37.1782,37.116,37.1427,336082.0
2020-07-30 15:00:00,41.8,41.83,41.76,41.82,780240.0,37.1427,37.1693,37.1071,37.1604,780240.0
2020-07-30 15:30:00,41.82,41.85,41.78,41.79,2622927.0,37.1604,37.1871,37.1249,37.1338,2622927.0
2020-07-31 09:30:00,41.61,41.65,41.39,41.58,2989972.0,36.9738,37.0094,36.7784,36.9472,2989972.0
2020-07-31 10:00:00,41.58,41.58,41.37,41.38,1357215.0,36.9472,36.9472,36.7606,36.7695,1357215.0
2020-07-31 10:30:00,41.38,41.44,41.29,41.36,1392790.0,36.7695,36.8228,36.6895,36.7517,1392790.0
2020-07-31 11:00:00,41.36,41.45,41.33,41.4,924809.0,36.7517,36.8317,36.725,36.7872,924809.0
2020-07-31 11:30:00,41.4,41.41,41.26,41.27,705500.0,36.7872,36.7961,36.6628,36.6717,705500.0
2020-07-31 12:00:00,41.28,41.28,41.18,41.22,796330.0,36.6806,36.6806,36.5917,36.6273,796330.0
2020-07-31 12:30:00,41.21,41.21,41.09,41.14,1273365.0,36.6184,36.6184,36.5118,36.5562,1273365.0
2020-07-31 13:00:00,41.15,41.24,41.13,41.22,1620571.0,36.5651,36.6451,36.5473,36.6273,1620571.0
2020-07-31 13:30:00,41.21,41.23,41.1,41.12,1249341.0,36.6184,36.6362,36.5207,36.5384,1249341.0
2020-07-31 14:00:00,41.11,41.16,41.09,41.13,733377.0,36.5295,36.574,36.5118,36.5473,733377.0
2020-07-31 14:30:00,41.13,41.26,41.11,41.25,741143.0,36.5473,36.6628,36.5295,36.6539,741143.0
2020-07-31 15:00:00,41.26,41.3,41.19,41.25,1015651.0,36.6628,36.6984,36.6006,36.6539,1015651.0
2020-07-31 15:30:00,41.25,41.51,41.24,41.42,5476266.0,36.6539,36.885,36.6451,36.805,5476266.0
2020-08-03 09:30:00,41.86,41.98,41.78,41.95,2518054.0,37.196,37.3026,37.1249,37.276,2518054.0
2020-08-03 10:00:00,41.94,42.03,41.94,41.97,2057504.0,37.2671,37.347,37.2671,37.2937,2057504.0
2020-08-03 10:30:00,41.97,42.01,41.91,41.94,614001.0,37.2937,37.3293,37.2404,37.2671,614001.0
2020-08-03 11:00:00,41.94,42.0,41.92,41.93,523837.0,37.2671,37.3204,37.2493,37.2582,523837.0
2020-08-03 11:30:00,41.93,41.93,41.84,41.85,903109.0,37.2582,37.2582,37.1782,37.1871,903109.0
2020-08-03 12:00:00,41.86,41.87,41.83,41.84,323576.0,37.196,37.2049,37.1693,37.1782,323576.0
2020-08-03 12:30:00,41.84,41.88,41.83,41.86,600022.0,37.1782,37.2138,37.1693,37.196,600022.0
2020-08-03 13:00:00,41.86,41.91,41.85,41.88,237825.0,37.196,37.2404,37.1871,37.2138,237825.0
2020-08-03 13:30:00,41.89,41.92,41.87,41.91,325524.0,37.2226,37.2493,37.2049,37.2404,325524.0
2020-08-03 14:00:00,41.91,41.97,41.89,41.97,280655.0,37.2404,37.2937,37.2226,37.2937,280655.0
2020-08-03 14:30:00,41.97,42.0,41.95,41.99,555734.0,37.2937,37.3204,37.276,37.3115,555734.0
2020-08-03 15:00:00,42.0,42.0,41.85,41.86,2828245.0,37.3204,37.3204,37.1871,37.196,2828245.0
2020-08-03 15:30:00,41.86,41.88,41.78,41.86,4965207.0,37.196,37.2138,37.1249,37.196,4965207.0
2020-08-04 09:30:00,42.63,42.73,42.6,42.66,4900986.0,37.8802,37.969,37.8535,37.9068,4900986.0
2020-08-04 10:00:00,42.66,42.69,42.61,42.62,1373960.0,37.9068,37.9335,37.8624,37.8713,1373960.0
2020-08-04 10:30:00,42.61,42.73,42.56,42.71,1366574.0,37.8624,37.969,37.818,37.9513,1366574.0
2020-08-04 11:00:00,42.72,42.72,42.62,42.65,683824.0,37.9602,37.9602,37.8713,37.898,683824.0
2020-08-04 11:30:00,42.65,42.8,42.64,42.77,1790176.0,37.898,38.0312,37.8891,38.0046,1790176.0
2020-08-04 12:00:00,42.77,42.8,42.65,42.73,1127322.0,38.0046,38.0312,37.898,37.969,1127322.0
2020-08-04 12:30:00,42.73,42.78,42.73,42.74,745149.0,37.969,38.0135,37.969,37.9779,745149.0
2020-08-04 13:00:00,42.74,42.76,42.71,42.73,455676.0,37.9779,37.9957,37.9513,37.969,455676.0
2020-08-04 13:30:00,42.73,42.78,42.72,42.73,374557.0,37.969,38.0135,37.9602,37.969,374557.0
2020-08-04 14:00:00,42.73,42.76,42.71,42.71,660882.0,37.969,37.9957,37.9513,37.9513,660882.0
2020-08-04 14:30:00,42.71,42.75,42.65,42.75,380413.0,37.9513,37.9868,37.898,37.9868,380413.0
2020-08-04 15:00:00,42.75,42.82,42.74,42.77,911211.0,37.9868,38.049,37.9779,38.0046,911211.0
2020-08-04 15:30:00,42.77,42.84,42.75,42.84,5355718.0,38.0046,38.0668,37.9868,38.0668,5355718.0
2020-08-05 09:30:00,42.91,43.05,42.86,43.01,1922045.0,38.129,38.2534,38.0846,38.2179,1922045.0
2020-08-05 10:00:00,43.02,43.05,42.98,43.04,491776.0,38.2267,38.2534,38.1912,38.2445,491776.0
2020-08-05 10:30:00,43.04,43.08,42.98,43.0,644459.0,38.2445,38.2801,38.1912,38.209,644459.0
2020-08-05 11:00:00,43.0,43.13,42.99,43.08,669083.0,38.209,38.3245,38.2001,38.2801,669083.0
2020-08-05 11:30:00,43.07,43.09,42.98,42.99,582707.0,38.2712,38.2889,38.1912,38.2001,582707.0
2020-08-05 12:00:00,42.99,43.02,42.97,42.99,291595.0,38.2001,38.2267,38.1823,38.2001,291595.0
2020-08-05 12:30:00,42.99,43.0,42.96,42.97,266203.0,38.2001,38.209,38.1734,38.1823,266203.0
2020-08-05 13:00:00,42.98,42.98,42.91,42.92,1163530.0,38.1912,38.1912,38.129,38.1379,1163530.0
2020-08-05 13:30:00,42.92,42.92,42.88,42.9,302082.0,38.1379,38.1379,38.1023,38.1201,302082.0
2020-08-05 14:00:00,42.9,42.91,42.87,42.9,274266.0,38.1201,38.129,38.0934,38.1201,274266.0
2020-08-05 14:30:00,42.89,42.91,42.86,42.88,822188.0,38.1112,38.129,38.0846,38.1023,822188.0
2020-08-05 15:00:00,42.87,42.9,42.86,42.89,281470.0,38.0934,38.1201,38.0846,38.1112,281470.0
2020-08-05 15:30:00,42.89,42.9,42.77,42.81,2672381.0,38.1112,38.1201,38.0046,38.0401,2672381.0
2020-08-06 09:30:00,42.74,42.81,42.64,42.8,1689824.0,37.9779,38.0401,37.8891,38.0312,1689824.0
2020-08-06 10:00:00,42.8,42.81,42.71,42.78,1304225.0,38.0312,38.0401,37.9513,38.0135,1304225.0
2020-08-06 10:30:00,42.78,42.79,42.57,42.67,988687.0,38.0135,38.0224,37.8269,37.9157,988687.0
2020-08-06 11:00:00,42.68,42.72,42.6,42.61,847827.0,37.9246,37.9602,37.8535,37.8624,847827.0
2020-08-06 11:30:00,42.62,42.68,42.6,42.67,448892.0,37.8713,37.9246,37.8535,37.9157,448892.0
2020-08-06 12:00:00,42.67,42.76,42.67,42.73,447765.0,37.9157,37.9957,37.9157,37.969,447765.0
2020-08-06 12:30:00,42.72,42.79,42.71,42.79,403400.0,37.9602,38.0224,37.9513,38.0224,403400.0
2020-08-06 13:00:00,42.79,42.79,42.71,42.74,420389.0,38.0224,38.0224,37.9513,37.9779,420389.0
2020-08-06 13:30:00,42.74,42.78,42.71,42.75,331418.0,37.9779,38.0135,37.9513,37.9868,331418.0
2020-08-06 14:00:00,42.75,42.8,42.74,42.8,853949.0,37.9868,38.0312,37.9779,38.0312,853949.0
2020-08-06 14:30:00,42.8,42.88,42.79,42.87,745449.0,38.0312,38.1023,38.0224,38.0934,745449.0
2020-08-06 15:00:00,42.87,42.91,42.83,42.87,910133.0,38.0934,38.129,38.0579,38.0934,910133.0
2020-08-06 15:30:00,42.87,42.89,42.83,42.88,4922313.0,38.0934,38.1112,38.0579,38.1023,4922313.0
2020-08-07 09:30:00,42.08,42.1,41.75,41.96,5195188.0,37.3915,37.4092,37.0982,37.2848,5195188.0
2020-08-07 10:00:00,41.96,42.08,41.85,42.04,1674843.0,37.2848,37.3915,37.1871,37.3559,1674843.0
2020-08-07 10:30:00,42.04,42.21,42.02,42.13,1145541.0,37.3559,37.507,37.3382,37.4359,1145541.0
2020-08-07 11:00:00,42.13,42.19,42.07,42.09,804798.0,37.4359,37.4892,37.3826,37.4004,804798.0
2020-08-07 11:30:00,42.09,42.14,42.01,42.01,1089073.0,37.4004,37.4448,37.3293,37.3293,1089073.0
2020-08-07 12:00:00,42.01,42.06,41.99,42.04,686026.0,37.3293,37.3737,37.3115,37.3559,686026.0
2020-08-07 12:30:00,42.03,42.06,41.9,41.91,1994734.0,37.347,37.3737,37.2315,37.2404,1994734.0
2020-08-07 13:00:00,41.91,41.92,41.81,41.9,2150829.0,37.2404,37.2493,37.1516,37.2315,2150829.0
2020-08-07 13:30:00,41.89,41.9,41.81,41.83,1695211.0,37.2226,37.2315,37.1516,37.1693,1695211.0
2020-08-07 14:00:00,41.83,41.87,41.78,41.8,1437461.0,37.1693,37.2049,37.1249,37.1427,1437461.0
2020-08-07 14:30:00,41.8,41.97,41.8,41.95,1703081.0,37.1427,37.2937,37.1427,37.276,1703081.0
2020-08-07 15:00:00,41.96,41.99,41.88,41.95,1593432.0,37.2848,37.3115,37.2138,37.276,1593432.0
2020-08-07 15:30:00,41.94,42.12,41.94,42.03,4364816.0,37.2671,37.427,37.2671,37.347,4364816.0
2020-08-10 09:30:00,42.21,42.27,42.14,42.17,1624315.0,37.507,37.5603,37.4448,37.4714,1624315.0
2020-08-10 10:00:00,42.17,42.19,42.13,42.14,629969.0,37.4714,37.4892,37.4359,37.4448,629969.0
2020-08-10 10:30:00,42.14,42.15,42.0,42.0,813562.0,37.4448,37.4537,37.3204,37.3204,813562.0
2020-08-10 11:00:00,42.01,42.08,41.99,42.07,809660.0,37.3293,37.3915,37.3115,37.3826,809660.0
2020-08-10 11:30:00,42.07,42.11,42.03,42.1,474889.0,37.3826,37.4181,37.347,37.4092,474889.0
2020-08-10 12:00:00,42.1,42.13,42.09,42.11,358625.0,37.4092,37.4359,37.4004,37.4181,358625.0
2020-08-10 12:30:00,42.12,42.24,42.11,42.23,619922.0,37.427,37.5336,37.4181,37.5248,619922.0
2020-08-10 13:00:00,42.23,42.29,42.21,42.25,588350.0,37.5248,37.5781,37.507,37.5425,588350.0
2020-08-10 13:30:00,42.26,42.26,42.22,42.24,428334.0,37.5514,37.5514,37.5159,37.5336,428334.0
2020-08-10 14:00:00,42.25,42.31,42.24,42.3,1269125.0,37.5425,37.5958,37.5336,37.587,1269125.0
2020-08-10 14:30:00,42.3,42.31,42.26,42.29,491829.0,37.587,37.5958,37.5514,37.5781,491829.0
2020-08-10 15:00:00,42.29,42.32,42.26,42.28,514343.0,37.5781,37.6047,37.5514,37.5692,514343.0
2020-08-10 15:30:00,42.28,42.34,42.23,42.3,2785467.0,37.5692,37.6225,37.5248,37.587,2785467.0
2020-08-11 09:30:00,42.6,42.69,42.51,42.58,2658588.0,37.8535,37.9335,37.7736,37.8358,2658588.0
2020-08-11 10:00:00,42.58,42.58,42.46,42.5,1473647.0,37.8358,37.8358,37.7291,37.7647,1473647.0
2020-08-11 10:30:00,42.49,42.62,42.44,42.59,510003.0,37.7558,37.8713,37.7114,37.8446,510003.0
2020-08-11 11:00:00,42.59,42.66,42.57,42.58,474547.0,37.8446,37.9068,37.8269,37.8358,474547.0
2020-08-11 11:30:00,42.58,42.63,42.53,42.55,498726.0,37.8358,37.8802,37.7913,37.8091,498726.0
2020-08-11 12:00:00,42.55,42.6,42.5,42.58,310422.0,37.8091,37.8535,37.7647,37.8358,310422.0
2020-08-11 12:30:00,42.58,42.64,42.58,42.62,600077.0,37.8358,37.8891,37.8358,37.8713,600077.0
2020-08-11 13:00:00,42.62,42.62,42.54,42.55,380294.0,37.8713,37.8713,37.8002,37.8091,380294.0
2020-08-11 13:30:00,42.55,42.57,42.52,42.55,499276.0,37.8091,37.8269,37.7824,37.8091,499276.0
2020-08-11 14:00:00,42.54,42.55,42.43,42.44,1221465.0,37.8002,37.8091,37.7025,37.7114,1221465.0
2020-08-11 14:30:00,42.44,42.46,42.38,42.41,1535626.0,37.7114,37.7291,37.658,37.6847,1535626.0
2020-08-11 15:00:00,42.42,42.44,42.23,42.36,1722305.0,37.6936,37.7114,37.5248,37.6403,1722305.0
2020-08-11 15:30:00,42.36,42.37,42.27,42.31,5054449.0,37.6403,37.6492,37.5603,37.5958,5054449.0
2020-08-12 09:30:00,42.77,42.82,42.71,42.76,2122776.0,38.0046,38.049,37.9513,37.9957,2122776.0
2020-08-12 10:00:00,42.76,42.93,42.72,42.91,1695771.0,37.9957,38.1468,37.9602,38.129,1695771.0
2020-08-12 10:30:00,42.92,42.98,42.87,42.96,1324837.0,38.1379,38.1912,38.0934,38.1734,1324837.0
2020-08-12 11:00:00,42.97,42.97,42.88,42.91,1387415.0,38.1823,38.1823,38.1023,38.129,1387415.0
2020-08-12 11:30:00,42.91,42.98,42.9,42.91,700125.0,38.129,38.1912,38.1201,38.129,700125.0
2020-08-12 12:00:00,42.91,42.99,42.9,42.98,1093130.0,38.129,38.2001,38.1201,38.1912,1093130.0
2020-08-12 12:30:00,42.98,42.99,42.85,42.86,909117.0,38.1912,38.2001,38.0757,38.0846,909117.0
2020-08-12 13:00:00,42.86,42.88,42.82,42.85,1165500.0,38.0846,38.1023,38.049,38.0757,1165500.0
2020-08-12 13:30:00,42.85,42.94,42.85,42.93,536038.0,38.0757,38.1557,38.0757,38.1468,536038.0
2020-08-12 14:00:00,42.93,42.95,42.91,42.91,583658.0,38.1468,38.1645,38.129,38.129,583658.0
2020-08-12 14:30:00,42.92,42.93,42.88,42.89,463350.0,38.1379,38.1468,38.1023,38.1112,463350.0
2020-08-12 15:00:00,42.89,43.0,42.88,42.98,2707230.0,38.1112,38.209,38.1023,38.1912,2707230.0
2020-08-12 15:30:00,42.98,42.99,42.83,42.88,5179020.0,38.1912,38.2001,38.0579,38.1023,5179020.0
2020-08-13 09:30:00,42.83,42.83,42.71,42.74,1312964.0,38.0579,38.0579,37.9513,37.9779,1312964.0
2020-08-13 10:00:00,42.74,42.78,42.68,42.73,1290082.0,37.9779,38.0135,37.9246,37.969,1290082.0
2020-08-13 10:30:00,42.73,42.78,42.72,42.77,672850.0,37.969,38.0135,37.9602,38.0046,672850.0
2020-08-13 11:00:00,42.77,42.78,42.71,42.72,208849.0,38.0046,38.0135,37.9513,37.9602,208849.0
2020-08-13 11:30:00,42.72,42.73,42.61,42.66,686238.0,37.9602,37.969,37.8624,37.9068,686238.0
2020-08-13 12:00:00,42.67,42.73,42.66,42.7,1097882.0,37.9157,37.969,37.9068,37.9424,1097882.0
2020-08-13 12:30:00,42.7,42.77,42.7,42.77,955847.0,37.9424,38.0046,37.9424,38.0046,955847.0
2020-08-13 13:00:00,42.77,42.78,42.72,42.75,585747.0,38.0046,38.0135,37.9602,37.9868,585747.0
2020-08-13 13:30:00,42.75,42.78,42.69,42.77,438963.0,37.9868,38.0135,37.9335,38.0046,438963.0
2020-08-13 14:00:00,42.76,42.77,42.61,42.66,904065.0,37.9957,38.0046,37.8624,37.9068,904065.0
2020-08-13 14:30:00,42.66,42.68,42.59,42.62,1213345.0,37.9068,37.9246,37.8446,37.8713,1213345.0
2020-08-13 15:00:00,42.62,42.73,42.58,42.72,929055.0,37.8713,37.969,37.8358,37.9602,929055.0
2020-08-13 15:30:00,42.73,42.82,42.71,42.8,3894914.0,37.969,38.049,37.9513,38.0312,3894914.0
2020-08-14 09:30:00,42.95,43.06,42.92,43.05,2458624.0,38.1645,38.2623,38.1379,38.2534,2458624.0
2020-08-14 10:00:00,43.05,43.06,42.94,42.95,1257924.0,38.2534,38.2623,38.1557,38.1645,1257924.0
2020-08-14 10:30:00,42.96,43.05,42.94,42.98,1089952.0,38.1734,38.2534,38.1557,38.1912,1089952.0
2020-08-14 11:00:00,42.97,43.01,42.95,43.01,503654.0,38.1823,38.2179,38.1645,38.2179,503654.0
2020-08-14 11:30:00,43.0,43.03,42.97,42.99,358375.0,38.209,38.2356,38.1823,38.2001,358375.0
2020-08-14 12:00:00,43.0,43.0,42.91,42.94,530234.0,38.209,38.209,38.129,38.1557,530234.0
2020-08-14 12:30:00,42.93,42.95,42.91,42.94,452748.0,38.1468,38.1645,38.129,38.1557,452748.0
2020-08-14 13:00:00,42.94,43.04,42.93,43.02,893873.0,38.1557,38.2445,38.1468,38.2267,893873.0
2020-08-14 13:30:00,43.03,43.03,42.97,42.99,728107.0,38.2356,38.2356,38.1823,38.2001,728107.0
2020-08-14 14:00:00,42.99,43.03,42.97,43.02,665009.0,38.2001,38.2356,38.1823,38.2267,665009.0
2020-08-14 14:30:00,43.02,43.03,43.0,43.02,503555.0,38.2267,38.2356,38.209,38.2267,503555.0
2020-08-14 15:00:00,43.01,43.02,42.97,43.0,358800.0,38.2179,38.2267,38.1823,38.209,358800.0
2020-08-14 15:30:00,43.0,43.05,42.96,43.04,2216930.0,38.209,38.2534,38.1734,38.2445,2216930.0
2020-08-17 09:30:00,43.56,43.74,43.53,43.67,2703954.0,38.7066,38.8665,38.6799,38.8043,2703954.0
2020-08-17 10:00:00,43.68,43.72,43.63,43.72,2060879.0,38.8132,38.8487,38.7688,38.8487,2060879.0
2020-08-17 10:30:00,43.72,43.75,43.67,43.7,763516.0,38.8487,38.8754,38.8043,38.831,763516.0
2020-08-17 11:00:00,43.7,43.79,43.67,43.77,706754.0,38.831,38.9109,38.8043,38.8932,706754.0
2020-08-17 11:30:00,43.77,43.78,43.72,43.76,579554.0,38.8932,38.9021,38.8487,38.8843,579554.0
2020-08-17 12:00:00,43.76,43.78,43.72,43.72,574061.0,38.8843,38.9021,38.8487,38.8487,574061.0
2020-08-17 12:30:00,43.72,43.77,43.71,43.75,531548.0,38.8487,38.8932,38.8399,38.8754,531548.0
2020-08-17 13:00:00,43.75,43.79,43.74,43.77,1158965.0,38.8754,38.9109,38.8665,38.8932,1158965.0
2020-08-17 13:30:00,43.78,43.78,43.75,43.75,188396.0,38.9021,38.9021,38.8754,38.8754,188396.0
2020-08-17 14:00:00,43.76,43.82,43.75,43.81,549383.0,38.8843,38.9376,38.8754,38.9287,549383.0
2020-08-17 14:30:00,43.82,43.84,43.79,43.83,1333951.0,38.9376,38.9554,38.9109,38.9465,1333951.0
2020-08-17 15:00:00,43.83,43.83,43.78,43.8,667367.0,38.9465,38.9465,38.9021,38.9198,667367.0
2020-08-17 15:30:00,43.8,43.88,43.75,43.86,6220582.0,38.9198,38.9909,38.8754,38.9731,6220582.0
2020-08-18 09:30:00,44.1,44.16,43.92,43.96,1863641.0,39.1864,39.2397,39.0265,39.062,1863641.0
2020-08-18 10:00:00,43.97,43.99,43.81,43.83,1642413.0,39.0709,39.0887,38.9287,38.9465,1642413.0
2020-08-18 10:30:00,43.82,43.92,43.8,43.89,1498691.0,38.9376,39.0265,38.9198,38.9998,1498691.0
2020-08-18 11:00:00,43.89,43.91,43.83,43.84,885034.0,38.9998,39.0176,38.9465,38.9554,885034.0
2020-08-18 11:30:00,43.85,43.93,43.84,43.91,842829.0,38.9643,39.0353,38.9554,39.0176,842829.0
2020-08-18 12:00:00,43.91,43.96,43.88,43.94,437359.0,39.0176,39.062,38.9909,39.0442,437359.0
2020-08-18 12:30:00,43.94,44.0,43.93,43.99,317751.0,39.0442,39.0975,39.0353,39.0887,317751.0
2020-08-18 13:00:00,43.98,43.99,43.87,43.9,776299.0,39.0798,39.0887,38.982,39.0087,776299.0
2020-08-18 13:30:00,43.9,43.94,43.89,43.9,320127.0,39.0087,39.0442,38.9998,39.0087,320127.0
2020-08-18 14:00:00,43.9,43.92,43.88,43.91,165798.0,39.0087,39.0265,38.9909,39.0176,165798.0
2020-08-18 14:30:00,43.92,43.93,43.9,43.91,453871.0,39.0265,39.0353,39.0087,39.0176,453871.0
2020-08-18 15:00:00,43.92,43.97,43.9,43.95,788438.0,39.0265,39.0709,39.0087,39.0531,788438.0
2020-08-18 15:30:00,43.95,44.0,43.8,43.98,7919580.0,39.0531,39.0975,38.9198,39.0798,7919580.0
2020-08-19 09:30:00,43.87,43.87,43.62,43.67,2616221.0,38.982,38.982,38.7599,38.8043,2616221.0
2020-08-19 10:00:00,43.68,43.78,43.65,43.76,2305281.0,38.8132,38.9021,38.7865,38.8843,2305281.0
2020-08-19 10:30:00,43.76,43.79,43.71,43.75,1336633.0,38.8843,38.9109,38.8399,38.8754,1336633.0
2020-08-19 11:00:00,43.76,43.77,43.67,43.68,1052621.0,38.8843,38.8932,38.8043,38.8132,1052621.0
2020-08-19 11:30:00,43.68,43.79,43.68,43.78,652818.0,38.8132,38.9109,38.8132,38.9021,652818.0
2020-08-19 12:00:00,43.78,43.79,43.74,43.76,512620.0,38.9021,38.9109,38.8665,38.8843,512620.0
2020-08-19 12:30:00,43.76,43.77,43.73,43.76,552675.0,38.8843,38.8932,38.8576,38.8843,552675.0
2020-08-19 13:00:00,43.76,43.77,43.72,43.76,191204.0,38.8843,38.8932,38.8487,38.8843,191204.0
2020-08-19 13:30:00,43.76,43.8,43.76,43.79,155130.0,38.8843,38.9198,38.8843,38.9109,155130.0
2020-08-19 14:00:00,43.79,43.82,43.52,43.6,2735612.0,38.9109,38.9376,38.671,38.7421,2735612.0
2020-08-19 14:30:00,43.61,43.7,43.56,43.68,1215224.0,38.751,38.831,38.7066,38.8132,1215224.0
2020-08-19 15:00:00,43.68,43.71,43.63,43.64,1013185.0,38.8132,38.8399,38.7688,38.7777,1013185.0
2020-08-19 15:30:00,43.64,43.64,43.51,43.54,4904083.0,38.7777,38.7777,38.6621,38.6888,4904083.0
2020-08-20 09:30:00,43.24,43.3,43.13,43.25,1598900.0,38.4222,38.4755,38.3245,38.4311,1598900.0
2020-08-20 10:00:00,43.25,43.26,43.16,43.23,1060899.0,38.4311,38.44,38.3511,38.4133,1060899.0
2020-08-20 10:30:00,43.24,43.34,43.22,43.29,625172.0,38.4222,38.5111,38.4045,38.4667,625172.0
2020-08-20 11:00:00,43.29,43.35,43.22,43.34,360597.0,38.4667,38.52,38.4045,38.5111,360597.0
2020-08-20 11:30:00,43.34,43.42,43.32,43.41,799762.0,38.5111,38.5822,38.4933,38.5733,799762.0
2020-08-20 12:00:00,43.42,43.47,43.4,43.42,1028303.0,38.5822,38.6266,38.5644,38.5822,1028303.0
2020-08-20 12:30:00,43.41,43.48,43.4,43.46,267213.0,38.5733,38.6355,38.5644,38.6177,267213.0
2020-08-20 13:00:00,43.46,43.53,43.46,43.51,320041.0,38.6177,38.6799,38.6177,38.6621,320041.0
2020-08-20 13:30:00,43.51,43.57,43.51,43.53,533232.0,38.6621,38.7155,38.6621,38.6799,533232.0
2020-08-20 14:00:00,43.53,43.6,43.52,43.58,311734.0,38.6799,38.7421,38.671,38.7243,311734.0
2020-08-20 14:30:00,43.58,43.6,43.55,43.57,547442.0,38.7243,38.7421,38.6977,38.7155,547442.0
2020-08-20 15:00:00,43.58,43.67,43.57,43.61,1178652.0,38.7243,38.8043,38.7155,38.751,1178652.0
2020-08-20 15:30:00,43.61,43.76,43.59,43.72,5633221.0,38.751,38.8843,38.7332,38.8487,5633221.0
2020-08-21 09:30:00,43.77,43.88,43.71,43.85,2411003.0,38.8932,38.9909,38.8399,38.9643,2411003.0
2020-08-21 10:00:00,43.86,43.88,43.78,43.86,1147628.0,38.9731,38.9909,38.9021,38.9731,1147628.0
2020-08-21 10:30:00,43.87,44.21,43.85,44.04,2089438.0,38.982,39.2841,38.9643,39.1331,2089438.0
2020-08-21 11:00:00,44.04,44.09,43.95,44.05,1741665.0,39.1331,39.1775,39.0531,39.142,1741665.0
2020-08-21 11:30:00,44.05,44.05,43.98,44.02,510904.0,39.142,39.142,39.0798,39.1153,510904.0
2020-08-21 12:00:00,44.01,44.05,43.98,44.0,248900.0,39.1064,39.142,39.0798,39.0975,248900.0
2020-08-21 12:30:00,44.0,44.0,43.93,43.99,363066.0,39.0975,39.0975,39.0353,39.0887,363066.0
2020-08-21 13:00:00,44.0,44.05,43.98,44.02,359067.0,39.0975,39.142,39.0798,39.1153,359067.0
2020-08-21 13:30:00,44.01,44.07,44.01,44.05,311525.0,39.1064,39.1597,39.1064,39.142,311525.0
2020-08-21 14:00:00,44.05,44.09,44.04,44.08,376419.0,39.142,39.1775,39.1331,39.1686,376419.0
2020-08-21 14:30:00,44.08,44.1,44.06,44.1,584123.0,39.1686,39.1864,39.1509,39.1864,584123.0
2020-08-21 15:00:00,44.1,44.12,44.05,44.07,980348.0,39.1864,39.2042,39.142,39.1597,980348.0
2020-08-21 15:30:00,44.06,44.13,44.02,44.12,2774357.0,39.1509,39.2131,39.1153,39.2042,2774357.0
2020-08-24 09:30:00,44.77,44.83,44.64,44.7,2550015.0,39.7818,39.8351,39.6662,39.7196,2550015.0
2020-08-24 10:00:00,44.7,44.8,44.6,44.72,1726500.0,39.7196,39.8084,39.6307,39.7373,1726500.0
2020-08-24 10:30:00,44.71,44.73,44.51,44.54,1570297.0,39.7284,39.7462,39.5507,39.5774,1570297.0
2020-08-24 11:00:00,44.54,44.58,44.49,44.5,830501.0,39.5774,39.6129,39.533,39.5418,830501.0
2020-08-24 11:30:00,44.5,44.6,44.49,44.58,644922.0,39.5418,39.6307,39.533,39.6129,644922.0
2020-08-24 12:00:00,44.58,44.62,44.57,44.58,589737.0,39.6129,39.6485,39.604,39.6129,589737.0
2020-08-24 12:30:00,44.58,44.59,44.54,44.54,450415.0,39.6129,39.6218,39.5774,39.5774,450415.0
2020-08-24 13:00:00,44.55,44.61,44.54,44.61,297803.0,39.5863,39.6396,39.5774,39.6396,297803.0
2020-08-24 13:30:00,44.6,44.62,44.56,44.6,217474.0,39.6307,39.6485,39.5952,39.6307,217474.0
2020-08-24 14:00:00,44.6,44.61,44.55,44.56,429083.0,39.6307,39.6396,39.5863,39.5952,429083.0
2020-08-24 14:30:00,44.55,44.57,44.51,44.54,316403.0,39.5863,39.604,39.5507,39.5774,316403.0
2020-08-24 15:00:00,44.54,44.59,44.51,44.58,545426.0,39.5774,39.6218,39.5507,39.6129,545426.0
2020-08-24 15:30:00,44.58,44.62,44.56,44.62,3778722.0,39.6129,39.6485,39.5952,39.6485,3778722.0
2020-08-25 09:30:00,44.39,44.43,44.31,44.43,1089362.0,39.4441,39.4796,39.373,39.4796,1089362.0
2020-08-25 10:00:00,44.43,44.5,44.39,44.48,1618707.0,39.4796,39.5418,39.4441,39.5241,1618707.0
2020-08-25 10:30:00,44.48,44.56,44.45,44.55,3394219.0,39.5241,39.5952,39.4974,39.5863,3394219.0
2020-08-25 11:00:00,44.55,44.61,44.54,44.57,2042842.0,39.5863,39.6396,39.5774,39.604,2042842.0
2020-08-25 11:30:00,44.57,44.57,44.49,44.54,1648511.0,39.604,39.604,39.533,39.5774,1648511.0
2020-08-25 12:00:00,44.54,44.54,44.46,44.48,749429.0,39.5774,39.5774,39.5063,39.5241,749429.0
2020-08-25 12:30:00,44.49,44.53,44.46,44.52,1275959.0,39.533,39.5685,39.5063,39.5596,1275959.0
2020-08-25 13:00:00,44.52,44.58,44.5,44.57,536539.0,39.5596,39.6129,39.5418,39.604,536539.0
2020-08-25 13:30:00,44.57,44.59,44.55,44.56,348233.0,39.604,39.6218,39.5863,39.5952,348233.0
2020-08-25 14:00:00,44.57,44.64,44.55,44.63,837006.0,39.604,39.6662,39.5863,39.6574,837006.0
2020-08-25 14:30:00,44.62,44.64,44.6,44.61,351510.0,39.6485,39.6662,39.6307,39.6396,351510.0
2020-08-25 15:00:00,44.61,44.72,44.61,44.72,903580.0,39.6396,39.7373,39.6396,39.7373,903580.0
2020-08-25 15:30:00,44.72,44.83,44.66,44.79,5813539.0,39.7373,39.8351,39.684,39.7995,5813539.0
2020-08-26 09:30:00,44.6,44.73,44.59,44.61,1738623.0,39.6307,39.7462,39.6218,39.6396,1738623.0
2020-08-26 10:00:00,44.62,44.69,44.59,44.61,1179391.0,39.6485,39.7107,39.6218,39.6396,1179391.0
2020-08-26 10:30:00,44.62,44.69,44.61,44.68,502071.0,39.6485,39.7107,39.6396,39.7018,502071.0
2020-08-26 11:00:00,44.68,44.71,44.64,44.7,501716.0,39.7018,39.7284,39.6662,39.7196,501716.0
2020-08-26 11:30:00,44.7,44.74,44.68,44.68,547758.0,39.7196,39.7551,39.7018,39.7018,547758.0
2020-08-26 12:00:00,44.68,44.76,44.67,44.75,641702.0,39.7018,39.7729,39.6929,39.764,641702.0
2020-08-26 12:30:00,44.75,44.76,44.72,44.75,396295.0,39.764,39.7729,39.7373,39.764,396295.0
2020-08-26 13:00:00,44.75,44.79,44.73,44.74,523113.0,39.764,39.7995,39.7462,39.7551,523113.0
2020-08-26 13:30:00,44.74,44.76,44.72,44.73,348082.0,39.7551,39.7729,39.7373,39.7462,348082.0
2020-08-26 14:00:00,44.73,44.78,44.72,44.78,392047.0,39.7462,39.7906,39.7373,39.7906,392047.0
2020-08-26 14:30:00,44.78,44.78,44.67,44.71,1490777.0,39.7906,39.7906,39.6929,39.7284,1490777.0
2020-08-26 15:00:00,44.71,44.81,44.7,44.81,769924.0,39.7284,39.8173,39.7196,39.8173,769924.0
2020-08-26 15:30:00,44.8,44.81,44.71,44.73,2779300.0,39.8084,39.8173,39.7284,39.7462,2779300.0
2020-08-27 09:30:00,44.85,44.85,44.57,44.7,1833261.0,39.8528,39.8528,39.604,39.7196,1833261.0
2020-08-27 10:00:00,44.7,44.71,44.56,44.67,1209133.0,39.7196,39.7284,39.5952,39.6929,1209133.0
2020-08-27 10:30:00,44.67,44.68,44.53,44.6,1278094.0,39.6929,39.7018,39.5685,39.6307,1278094.0
2020-08-27 11:00:00,44.6,44.61,44.49,44.52,442099.0,39.6307,39.6396,39.533,39.5596,442099.0
2020-08-27 11:30:00,44.51,44.62,44.49,44.59,330929.0,39.5507,39.6485,39.533,39.6218,330929.0
2020-08-27 12:00:00,44.6,44.6,44.53,44.53,573705.0,39.6307,39.6307,39.5685,39.5685,573705.0
2020-08-27 12:30:00,44.53,44.55,44.38,44.43,663882.0,39.5685,39.5863,39.4352,39.4796,663882.0
2020-08-27 13:00:00,44.43,44.6,44.4,44.59,460150.0,39.4796,39.6307,39.453,39.6218,460150.0
2020-08-27 13:30:00,44.59,44.65,44.57,44.65,415670.0,39.6218,39.6751,39.604,39.6751,415670.0
2020-08-27 14:00:00,44.65,44.67,44.62,44.67,412985.0,39.6751,39.6929,39.6485,39.6929,412985.0
2020-08-27 14:30:00,44.66,44.68,44.61,44.63,653719.0,39.684,39.7018,39.6396,39.6574,653719.0
2020-08-27 15:00:00,44.64,44.72,44.62,44.71,875880.0,39.6662,39.7373,39.6485,39.7284,875880.0
2020-08-27 15:30:00,44.71,44.72,44.58,44.61,5620808.0,39.7284,39.7373,39.6129,39.6396,5620808.0
2020-08-28 09:30:00,44.74,44.86,44.65,44.84,1520391.0,39.7551,39.8617,39.6751,39.844,1520391.0
2020-08-28 10:00:00,44.85,44.91,44.75,44.88,1042937.0,39.8528,39.9062,39.764,39.8795,1042937.0
2020-08-28 10:30:00,44.87,44.88,44.7,44.77,946300.0,39.8706,39.8795,39.7196,39.7818,946300.0
2020-08-28 11:00:00,44.78,44.9,44.77,44.89,672359.0,39.7906,39.8973,39.7818,39.8884,672359.0
2020-08-28 11:30:00,44.88,44.9,44.8,44.82,446190.0,39.8795,39.8973,39.8084,39.8262,446190.0
2020-08-28 12:00:00,44.81,44.88,44.8,44.87,236652.0,39.8173,39.8795,39.8084,39.8706,236652.0
2020-08-28 12:30:00,44.87,44.91,44.85,44.91,292422.0,39.8706,39.9062,39.8528,39.9062,292422.0
2020-08-28 13:00:00,44.91,44.91,44.87,44.88,182071.0,39.9062,39.9062,39.8706,39.8795,182071.0
2020-08-28 13:30:00,44.88,44.92,44.86,44.91,237960.0,39.8795,39.915,39.8617,39.9062,237960.0
2020-08-28 14:00:00,44.91,44.93,44.9,44.92,217533.0,39.9062,39.9239,39.8973,39.915,217533.0
2020-08-28 14:30:00,44.92,44.94,44.9,44.93,344565.0,39.915,39.9328,39.8973,39.9239,344565.0
2020-08-28 15:00:00,44.93,44.97,44.91,44.94,632639.0,39.9239,39.9595,39.9062,39.9328,632639.0
2020-08-28 15:30:00,44.95,45.01,44.92,45.01,2496398.0,39.9417,39.995,39.915,39.995,2496398.0
2020-08-31 09:30:00,44.05,44.12,43.75,43.83,3172158.0,39.142,39.2042,38.8754,38.9465,3172158.0
2020-08-31 10:00:00,43.83,43.88,43.73,43.85,861817.0,38.9465,38.9909,38.8576,38.9643,861817.0
2020-08-31 10:30:00,43.85,43.92,43.85,43.87,738615.0,38.9643,39.0265,38.9643,38.982,738615.0
2020-08-31 11:00:00,43.88,43.91,43.66,43.69,850413.0,38.9909,39.0176,38.7954,38.8221,850413.0
2020-08-31 11:30:00,43.7,43.8,43.65,43.79,925515.0,38.831,38.9198,38.7865,38.9109,925515.0
2020-08-31 12:00:00,43.79,43.87,43.77,43.82,367306.0,38.9109,38.982,38.8932,38.9376,367306.0
2020-08-31 12:30:00,43.82,43.84,43.76,43.8,541815.0,38.9376,38.9554,38.8843,38.9198,541815.0
2020-08-31 13:00:00,43.79,43.82,43.78,43.8,247965.0,38.9109,38.9376,38.9021,38.9198,247965.0
2020-08-31 13:30:00,43.8,43.84,43.79,43.82,252594.0,38.9198,38.9554,38.9109,38.9376,252594.0
2020-08-31 14:00:00,43.82,43.85,43.8,43.83,542377.0,38.9376,38.9643,38.9198,38.9465,542377.0
2020-08-31 14:30:00,43.83,43.9,43.82,43.88,544593.0,38.9465,39.0087,38.9376,38.9909,544593.0
2020-08-31 15:00:00,43.88,44.0,43.84,43.94,1399694.0,38.9909,39.0975,38.9554,39.0442,1399694.0
2020-08-31 15:30:00,43.93,44.1,43.9,43.96,5312586.0,39.0353,39.1864,39.0087,39.062,5312586.0
2020-09-01 09:30:00,44.14,44.29,44.09,44.21,2067003.0,39.2219,39.3552,39.1775,39.2841,2067003.0
2020-09-01 10:00:00,44.21,44.38,44.18,44.38,920010.0,39.2841,39.4352,39.2575,39.4352,920010.0
2020-09-01 10:30:00,44.38,44.38,44.25,44.26,582157.0,39.4352,39.4352,39.3197,39.3286,582157.0
2020-09-01 11:00:00,44.26,44.27,44.19,44.21,440121.0,39.3286,39.3375,39.2664,39.2841,440121.0
2020-09-01 11:30:00,44.21,44.22,44.18,44.22,499153.0,39.2841,39.293,39.2575,39.293,499153.0
2020-09-01 12:00:00,44.22,44.28,44.22,44.27,321303.0,39.293,39.3463,39.293,39.3375,321303.0
2020-09-01 12:30:00,44.27,44.28,44.22,44.24,452247.0,39.3375,39.3463,39.293,39.3108,452247.0
2020-09-01 13:00:00,44.24,44.24,44.16,44.18,460099.0,39.3108,39.3108,39.2397,39.2575,460099.0
2020-09-01 13:30:00,44.17,44.24,44.16,44.22,716009.0,39.2486,39.3108,39.2397,39.293,716009.0
2020-09-01 14:00:00,44.22,44.27,44.21,44.25,363172.0,39.293,39.3375,39.2841,39.3197,363172.0
2020-09-01 14:30:00,44.25,44.27,44.21,44.27,397332.0,39.3197,39.3375,39.2841,39.3375,397332.0
2020-09-01 15:00:00,44.27,44.34,44.23,44.33,1092868.0,39.3375,39.3997,39.3019,39.3908,1092868.0
2020-09-01 15:30:00,44.33,44.5,44.31,44.49,5062668.0,39.3908,39.5418,39.373,39.533,5062668.0
2020-09-02 09:30:00,44.51,44.55,44.19,44.25,2787529.0,39.5507,39.5863,39.2664,39.3197,2787529.0
2020-09-02 10:00:00,44.25,44.33,44.18,44.27,1661437.0,39.3197,39.3908,39.2575,39.3375,1661437.0
2020-09-02 10:30:00,44.27,44.32,44.18,44.25,819124.0,39.3375,39.3819,39.2575,39.3197,819124.0
2020-09-02 11:00:00,44.25,44.26,44.15,44.17,564883.0,39.3197,39.3286,39.2308,39.2486,564883.0
2020-09-02 11:30:00,44.17,44.23,44.08,44.11,1446095.0,39.2486,39.3019,39.1686,39.1953,1446095.0
2020-09-02 12:00:00,44.11,44.11,43.96,44.04,1478061.0,39.1953,39.1953,39.062,39.1331,1478061.0
2020-09-02 12:30:00,44.04,44.14,43.99,44.13,426939.0,39.1331,39.2219,39.0887,39.2131,426939.0
2020-09-02 13:00:00,44.12,44.21,44.12,44.19,944402.0,39.2042,39.2841,39.2042,39.2664,944402.0
2020-09-02 13:30:00,44.19,44.2,44.16,44.17,303469.0,39.2664,39.2753,39.2397,39.2486,303469.0
2020-09-02 14:00:00,44.17,44.23,44.13,44.22,393204.0,39.2486,39.3019,39.2131,39.293,393204.0
2020-09-02 14:30:00,44.22,44.31,44.22,44.3,385381.0,39.293,39.373,39.293,39.3641,385381.0
2020-09-02 15:00:00,44.3,44.42,44.29,44.39,987263.0,39.3641,39.4707,39.3552,39.4441,987263.0
2020-09-02 15:30:00,44.39,44.42,44.33,44.34,2912346.0,39.4441,39.4707,39.3908,39.3997,2912346.0
2020-09-03 09:30:00,43.8,43.82,43.64,43.81,2179401.0,38.9198,38.9376,38.7777,38.9287,2179401.0
2020-09-03 10:00:00,43.8,43.84,43.58,43.64,2048670.0,38.9198,38.9554,38.7243,38.7777,2048670.0
2020-09-03 10:30:00,43.64,43.69,43.44,43.51,3074079.0,38.7777,38.8221,38.5999,38.6621,3074079.0
2020-09-03 11:00:00,43.5,43.51,43.1,43.27,3635814.0,38.6533,38.6621,38.2978,38.4489,3635814.0
2020-09-03 11:30:00,43.27,43.5,43.22,43.41,2551914.0,38.4489,38.6533,38.4045,38.5733,2551914.0
2020-09-03 12:00:00,43.42,43.51,43.36,43.39,1669091.0,38.5822,38.6621,38.5289,38.5555,1669091.0
2020-09-03 12:30:00,43.39,43.42,43.29,43.32,1610448.0,38.5555,38.5822,38.4667,38.4933,1610448.0
2020-09-03 13:00:00,43.32,43.39,43.24,43.37,1703018.0,38.4933,38.5555,38.4222,38.5377,1703018.0
2020-09-03 13:30:00,43.37,43.37,43.22,43.33,1907434.0,38.5377,38.5377,38.4045,38.5022,1907434.0
2020-09-03 14:00:00,43.32,43.4,43.31,43.39,934696.0,38.4933,38.5644,38.4844,38.5555,934696.0
2020-09-03 14:30:00,43.38,43.42,43.25,43.26,995846.0,38.5466,38.5822,38.4311,38.44,995846.0
2020-09-03 15:00:00,43.26,43.37,43.22,43.29,1688167.0,38.44,38.5377,38.4045,38.4667,1688167.0
2020-09-03 15:30:00,43.28,43.48,43.27,43.43,7487467.0,38.4578,38.6355,38.4489,38.5911,7487467.0
2020-09-04 09:30:00,43.58,43.78,43.43,43.55,3735913.0,38.7243,38.9021,38.5911,38.6977,3735913.0
2020-09-04 10:00:00,43.55,43.61,43.27,43.29,4131972.0,38.6977,38.751,38.4489,38.4667,4131972.0
2020-09-04 10:30:00,43.29,43.34,42.87,43.11,3854099.0,38.4667,38.5111,38.0934,38.3067,3854099.0
2020-09-04 11:00:00,43.11,43.16,43.04,43.1,1590227.0,38.3067,38.3511,38.2445,38.2978,1590227.0
2020-09-04 11:30:00,43.1,43.34,43.09,43.28,1808687.0,38.2978,38.5111,38.2889,38.4578,1808687.0
2020-09-04 12:00:00,43.28,43.44,43.25,43.44,1900998.0,38.4578,38.5999,38.4311,38.5999,1900998.0
2020-09-04 12:30:00,43.44,43.46,43.36,43.43,1350826.0,38.5999,38.6177,38.5289,38.5911,1350826.0
2020-09-04 13:00:00,43.42,43.43,43.34,43.4,1103138.0,38.5822,38.5911,38.5111,38.5644,1103138.0
2020-09-04 13:30:00,43.39,43.48,43.34,43.46,994216.0,38.5555,38.6355,38.5111,38.6177,994216.0
2020-09-04 14:00:00,43.45,43.55,43.43,43.53,470618.0,38.6088,38.6977,38.5911,38.6799,470618.0
2020-09-04 14:30:00,43.54,43.67,43.51,43.63,1381861.0,38.6888,38.8043,38.6621,38.7688,1381861.0
2020-09-04 15:00:00,43.63,43.71,43.57,43.69,1601533.0,38.7688,38.8399,38.7155,38.8221,1601533.0
2020-09-04 15:30:00,43.69,43.69,43.54,43.57,3734360.0,38.8221,38.8221,38.6888,38.7155,3734360.0
2020-09-08 09:30:00,42.49,42.7,42.46,42.7,3092211.0,37.7558,37.9424,37.7291,37.9424,3092211.0
2020-09-08 10:00:00,42.7,42.88,42.62,42.87,2105522.0,37.9424,38.1023,37.8713,38.0934,2105522.0
2020-09-08 10:30:00,42.87,42.88,42.68,42.71,1456508.0,38.0934,38.1023,37.9246,37.9513,1456508.0
2020-09-08 11:00:00,42.71,42.9,42.67,42.83,1322296.0,37.9513,38.1201,37.9157,38.0579,1322296.0
2020-09-08 11:30:00,42.82,42.85,42.72,42.83,827640.0,38.049,38.0757,37.9602,38.0579,827640.0
2020-09-08 12:00:00,42.82,42.91,42.81,42.84,813559.0,38.049,38.129,38.0401,38.0668,813559.0
2020-09-08 12:30:00,42.84,42.89,42.82,42.84,621326.0,38.0668,38.1112,38.049,38.0668,621326.0
2020-09-08 13:00:00,42.84,42.86,42.78,42.84,484176.0,38.0668,38.0846,38.0135,38.0668,484176.0
2020-09-08 13:30:00,42.84,42.92,42.81,42.89,606487.0,38.0668,38.1379,38.0401,38.1112,606487.0
2020-09-08 14:00:00,42.9,42.91,42.78,42.79,468954.0,38.1201,38.129,38.0135,38.0224,468954.0
2020-09-08 14:30:00,42.79,42.79,42.64,42.76,1614877.0,38.0224,38.0224,37.8891,37.9957,1614877.0
2020-09-08 15:00:00,42.75,42.76,42.65,42.75,1135064.0,37.9868,37.9957,37.898,37.9868,1135064.0
2020-09-08 15:30:00,42.75,42.79,42.64,42.67,6161027.0,37.9868,38.0224,37.8891,37.9157,6161027.0
2020-09-09 09:30:00,42.73,42.75,42.63,42.74,1323056.0,37.969,37.9868,37.8802,37.9779,1323056.0
2020-09-09 10:00:00,42.74,42.79,42.67,42.77,991185.0,37.9779,38.0224,37.9157,38.0046,991185.0
2020-09-09 10:30:00,42.76,42.78,42.7,42.72,875774.0,37.9957,38.0135,37.9424,37.9602,875774.0
2020-09-09 11:00:00,42.72,42.84,42.72,42.77,1173303.0,37.9602,38.0668,37.9602,38.0046,1173303.0
2020-09-09 11:30:00,42.77,42.85,42.75,42.84,1045150.0,38.0046,38.0757,37.9868,38.0668,1045150.0
2020-09-09 12:00:00,42.85,42.89,42.83,42.86,649587.0,38.0757,38.1112,38.0579,38.0846,649587.0
2020-09-09 12:30:00,42.87,42.89,42.84,42.86,1511378.0,38.0934,38.1112,38.0668,38.0846,1511378.0
2020-09-09 13:00:00,42.86,42.93,42.86,42.91,341660.0,38.0846,38.1468,38.0846,38.129,341660.0
2020-09-09 13:30:00,42.91,42.94,42.88,42.91,482855.0,38.129,38.1557,38.1023,38.129,482855.0
2020-09-09 14:00:00,42.91,42.96,42.9,42.93,372778.0,38.129,38.1734,38.1201,38.1468,372778.0
2020-09-09 14:30:00,42.93,43.0,42.93,43.0,383069.0,38.1468,38.209,38.1468,38.209,383069.0
2020-09-09 15:00:00,43.0,43.05,43.0,43.03,1182346.0,38.209,38.2534,38.209,38.2356,1182346.0
2020-09-09 15:30:00,43.02,43.07,42.95,42.98,3887016.0,38.2267,38.2712,38.1645,38.1912,3887016.0
2020-09-10 09:30:00,42.72,42.76,42.6,42.72,1487898.0,37.9602,37.9957,37.8535,37.9602,1487898.0
2020-09-10 10:00:00,42.71,42.78,42.67,42.68,746147.0,37.9513,38.0135,37.9157,37.9246,746147.0
2020-09-10 10:30:00,42.68,42.73,42.54,42.54,1339036.0,37.9246,37.969,37.8002,37.8002,1339036.0
2020-09-10 11:00:00,42.54,42.65,42.5,42.61,995587.0,37.8002,37.898,37.7647,37.8624,995587.0
2020-09-10 11:30:00,42.61,42.64,42.56,42.59,685290.0,37.8624,37.8891,37.818,37.8446,685290.0
2020-09-10 12:00:00,42.59,42.62,42.53,42.55,628076.0,37.8446,37.8713,37.7913,37.8091,628076.0
2020-09-10 12:30:00,42.55,42.57,42.45,42.51,500122.0,37.8091,37.8269,37.7202,37.7736,500122.0
2020-09-10 13:00:00,42.51,42.53,42.43,42.45,3146614.0,37.7736,37.7913,37.7025,37.7202,3146614.0
2020-09-10 13:30:00,42.45,42.49,42.39,42.4,416822.0,37.7202,37.7558,37.6669,37.6758,416822.0
2020-09-10 14:00:00,42.4,42.44,42.19,42.2,2113322.0,37.6758,37.7114,37.4892,37.4981,2113322.0
2020-09-10 14:30:00,42.2,42.37,42.2,42.37,2717926.0,37.4981,37.6492,37.4981,37.6492,2717926.0
2020-09-10 15:00:00,42.37,42.38,42.2,42.26,1399582.0,37.6492,37.658,37.4981,37.5514,1399582.0
2020-09-10 15:30:00,42.27,42.3,42.1,42.14,5456358.0,37.5603,37.587,37.4092,37.4448,5456358.0
2020-09-11 09:30:00,42.77,42.83,42.65,42.66,2084294.0,38.0046,38.0579,37.898,37.9068,2084294.0
2020-09-11 10:00:00,42.66,42.76,42.63,42.75,1528208.0,37.9068,37.9957,37.8802,37.9868,1528208.0
2020-09-11 10:30:00,42.75,42.77,42.68,42.72,908276.0,37.9868,38.0046,37.9246,37.9602,908276.0
2020-09-11 11:00:00,42.72,42.8,42.7,42.72,914246.0,37.9602,38.0312,37.9424,37.9602,914246.0
2020-09-11 11:30:00,42.72,42.72,42.62,42.62,514007.0,37.9602,37.9602,37.8713,37.8713,514007.0
2020-09-11 12:00:00,42.63,42.66,42.59,42.63,516116.0,37.8802,37.9068,37.8446,37.8802,516116.0
2020-09-11 12:30:00,42.63,42.63,42.52,42.52,936329.0,37.8802,37.8802,37.7824,37.7824,936329.0
2020-09-11 13:00:00,42.53,42.54,42.43,42.44,1381777.0,37.7913,37.8002,37.7025,37.7114,1381777.0
2020-09-11 13:30:00,42.44,42.49,42.4,42.41,745314.0,37.7114,37.7558,37.6758,37.6847,745314.0
2020-09-11 14:00:00,42.41,42.5,42.39,42.47,783404.0,37.6847,37.7647,37.6669,37.738,783404.0
2020-09-11 14:30:00,42.47,42.56,42.47,42.52,1237025.0,37.738,37.818,37.738,37.7824,1237025.0
2020-09-11 15:00:00,42.52,42.6,42.43,42.59,1340636.0,37.7824,37.8535,37.7025,37.8446,1340636.0
2020-09-11 15:30:00,42.59,42.62,42.5,42.54,3126368.0,37.8446,37.8713,37.7647,37.8002,3126368.0
2020-09-14 09:30:00,42.88,42.89,42.76,42.83,1196296.0,38.1023,38.1112,37.9957,38.0579,1196296.0
2020-09-14 10:00:00,42.83,42.85,42.77,42.83,1040669.0,38.0579,38.0757,38.0046,38.0579,1040669.0
2020-09-14 10:30:00,42.83,42.86,42.76,42.83,1423168.0,38.0579,38.0846,37.9957,38.0579,1423168.0
2020-09-14 11:00:00,42.84,42.85,42.8,42.83,407441.0,38.0668,38.0757,38.0312,38.0579,407441.0
2020-09-14 11:30:00,42.82,42.86,42.82,42.83,287366.0,38.049,38.0846,38.049,38.0579,287366.0
2020-09-14 12:00:00,42.82,42.82,42.79,42.81,372619.0,38.049,38.049,38.0224,38.0401,372619.0
2020-09-14 12:30:00,42.81,42.81,42.77,42.79,409447.0,38.0401,38.0401,38.0046,38.0224,409447.0
2020-09-14 13:00:00,42.79,42.8,42.74,42.78,662934.0,38.0224,38.0312,37.9779,38.0135,662934.0
2020-09-14 13:30:00,42.78,42.8,42.75,42.8,247260.0,38.0135,38.0312,37.9868,38.0312,247260.0
2020-09-14 14:00:00,42.8,42.89,42.78,42.86,807685.0,38.0312,38.1112,38.0135,38.0846,807685.0
2020-09-14 14:30:00,42.86,42.87,42.8,42.86,713283.0,38.0846,38.0934,38.0312,38.0846,713283.0
2020-09-14 15:00:00,42.85,42.88,42.81,42.84,570474.0,38.0757,38.1023,38.0401,38.0668,570474.0
2020-09-14 15:30:00,42.84,42.92,42.83,42.84,2316635.0,38.0668,38.1379,38.0579,38.0668,2316635.0
2020-09-15 09:30:00,43.3,43.36,43.23,43.3,1041007.0,38.4755,38.5289,38.4133,38.4755,1041007.0
2020-09-15 10:00:00,43.3,43.35,43.23,43.27,949653.0,38.4755,38.52,38.4133,38.4489,949653.0
2020-09-15 10:30:00,43.27,43.33,43.23,43.3,550931.0,38.4489,38.5022,38.4133,38.4755,550931.0
2020-09-15 11:00:00,43.3,43.32,43.23,43.23,285691.0,38.4755,38.4933,38.4133,38.4133,285691.0
2020-09-15 11:30:00,43.23,43.26,43.2,43.21,488335.0,38.4133,38.44,38.3867,38.3956,488335.0
2020-09-15 12:00:00,43.21,43.25,43.2,43.25,273557.0,38.3956,38.4311,38.3867,38.4311,273557.0
2020-09-15 12:30:00,43.25,43.26,43.22,43.23,239777.0,38.4311,38.44,38.4045,38.4133,239777.0
2020-09-15 13:00:00,43.23,43.26,43.22,43.23,258235.0,38.4133,38.44,38.4045,38.4133,258235.0
2020-09-15 13:30:00,43.23,43.28,43.22,43.24,301080.0,38.4133,38.4578,38.4045,38.4222,301080.0
2020-09-15 14:00:00,43.24,43.25,43.2,43.23,275312.0,38.4222,38.4311,38.3867,38.4133,275312.0
2020-09-15 14:30:00,43.23,43.29,43.2,43.29,653530.0,38.4133,38.4667,38.3867,38.4667,653530.0
2020-09-15 15:00:00,43.28,43.28,43.17,43.21,530945.0,38.4578,38.4578,38.36,38.3956,530945.0
2020-09-15 15:30:00,43.2,43.21,43.11,43.19,3007876.0,38.3867,38.3956,38.3067,38.3778,3007876.0
2020-09-16 09:30:00,43.24,43.32,43.19,43.27,703682.0,38.4222,38.4933,38.3778,38.4489,703682.0
2020-09-16 10:00:00,43.28,43.33,43.22,43.25,956401.0,38.4578,38.5022,38.4045,38.4311,956401.0
2020-09-16 10:30:00,43.25,43.26,43.15,43.21,695119.0,38.4311,38.44,38.3423,38.3956,695119.0
2020-09-16 11:00:00,43.2,43.3,43.2,43.3,637393.0,38.3867,38.4755,38.3867,38.4755,637393.0
2020-09-16 11:30:00,43.3,43.32,43.23,43.23,528124.0,38.4755,38.4933,38.4133,38.4133,528124.0
2020-09-16 12:00:00,43.23,43.26,43.2,43.24,402012.0,38.4133,38.44,38.3867,38.4222,402012.0
2020-09-16 12:30:00,43.24,43.26,43.21,43.24,309413.0,38.4222,38.44,38.3956,38.4222,309413.0
2020-09-16 13:00:00,43.23,43.27,43.19,43.2,354662.0,38.4133,38.4489,38.3778,38.3867,354662.0
2020-09-16 13:30:00,43.19,43.22,43.16,43.22,349619.0,38.3778,38.4045,38.3511,38.4045,349619.0
2020-09-16 14:00:00,43.21,43.35,43.16,43.33,1437057.0,38.3956,38.52,38.3511,38.5022,1437057.0
2020-09-16 14:30:00,43.34,43.36,43.2,43.25,1367096.0,38.5111,38.5289,38.3867,38.4311,1367096.0
2020-09-16 15:00:00,43.25,43.32,43.11,43.15,1612352.0,38.4311,38.4933,38.3067,38.3423,1612352.0
2020-09-16 15:30:00,43.14,43.29,43.09,43.1,4043977.0,38.3334,38.4667,38.2889,38.2978,4043977.0
2020-09-17 09:30:00,42.6,42.71,42.55,42.7,1381620.0,37.8535,37.9513,37.8091,37.9424,1381620.0
2020-09-17 10:00:00,42.7,42.79,42.69,42.73,1441876.0,37.9424,38.0224,37.9335,37.969,1441876.0
2020-09-17 10:30:00,42.73,42.82,42.7,42.78,695569.0,37.969,38.049,37.9424,38.0135,695569.0
2020-09-17 11:00:00,42.78,42.84,42.76,42.79,787532.0,38.0135,38.0668,37.9957,38.0224,787532.0
2020-09-17 11:30:00,42.79,42.81,42.71,42.72,750250.0,38.0224,38.0401,37.9513,37.9602,750250.0
2020-09-17 12:00:00,42.72,42.74,42.66,42.72,913822.0,37.9602,37.9779,37.9068,37.9602,913822.0
2020-09-17 12:30:00,42.71,42.8,42.71,42.79,777718.0,37.9513,38.0312,37.9513,38.0224,777718.0
2020-09-17 13:00:00,42.8,42.81,42.76,42.77,361777.0,38.0312,38.0401,37.9957,38.0046,361777.0
2020-09-17 13:30:00,42.77,42.85,42.77,42.84,715543.0,38.0046,38.0757,38.0046,38.0668,715543.0
2020-09-17 14:00:00,42.84,42.87,42.81,42.83,390463.0,38.0668,38.0934,38.0401,38.0579,390463.0
2020-09-17 14:30:00,42.82,42.89,42.81,42.88,483480.0,38.049,38.1112,38.0401,38.1023,483480.0
2020-09-17 15:00:00,42.88,42.89,42.78,42.82,800109.0,38.1023,38.1112,38.0135,38.049,800109.0
2020-09-17 15:30:00,42.81,42.89,42.69,42.73,5098941.0,38.0401,38.1112,37.9335,37.969,5098941.0
2020-09-18 09:30:00,43.03,43.03,42.89,42.93,1968600.0,38.2356,38.2356,38.1112,38.1468,1968600.0
2020-09-18 10:00:00,42.93,42.99,42.91,42.95,1410545.0,38.1468,38.2001,38.129,38.1645,1410545.0
2020-09-18 10:30:00,42.95,42.95,42.88,42.9,1189561.0,38.1645,38.1645,38.1023,38.1201,1189561.0
2020-09-18 11:00:00,42.9,42.96,42.86,42.95,1081802.0,38.1201,38.1734,38.0846,38.1645,1081802.0
2020-09-18 11:30:00,42.94,42.95,42.88,42.92,511179.0,38.1557,38.1645,38.1023,38.1379,511179.0
2020-09-18 12:00:00,42.91,42.96,42.9,42.92,492012.0,38.129,38.1734,38.1201,38.1379,492012.0
2020-09-18 12:30:00,42.93,42.93,42.87,42.89,330131.0,38.1468,38.1468,38.0934,38.1112,330131.0
2020-09-18 13:00:00,42.89,42.95,42.81,42.82,801035.0,38.1112,38.1645,38.0401,38.049,801035.0
2020-09-18 13:30:00,42.81,42.86,42.76,42.85,814117.0,38.0401,38.0846,37.9957,38.0757,814117.0
2020-09-18 14:00:00,42.85,42.89,42.81,42.87,386883.0,38.0757,38.1112,38.0401,38.0934,386883.0
2020-09-18 14:30:00,42.86,42.9,42.85,42.9,303756.0,38.0846,38.1201,38.0757,38.1201,303756.0
2020-09-18 15:00:00,42.9,42.93,42.84,42.86,859911.0,38.1201,38.1468,38.0668,38.0846,859911.0
2020-09-18 15:30:00,42.86,42.88,42.79,42.81,3513510.0,38.0846,38.1023,38.0224,38.0401,3513510.0
2020-09-21 09:30:00,42.08,42.13,41.96,42.09,2223979.0,37.3915,37.4359,37.2848,37.4004,2223979.0
2020-09-21 10:00:00,42.09,42.1,41.9,41.92,1593337.0,37.4004,37.4092,37.2315,37.2493,1593337.0
2020-09-21 10:30:00,41.92,41.95,41.82,41.9,1171089.0,37.2493,37.276,37.1604,37.2315,1171089.0
2020-09-21 11:00:00,41.89,42.02,41.89,42.01,1329349.0,37.2226,37.3382,37.2226,37.3293,1329349.0
2020-09-21 11:30:00,42.01,42.12,41.96,42.09,745440.0,37.3293,37.427,37.2848,37.4004,745440.0
2020-09-21 12:00:00,42.1,42.15,42.09,42.13,1385820.0,37.4092,37.4537,37.4004,37.4359,1385820.0
2020-09-21 12:30:00,42.13,42.17,42.11,42.13,566088.0,37.4359,37.4714,37.4181,37.4359,566088.0
2020-09-21 13:00:00,42.13,42.18,42.09,42.18,465797.0,37.4359,37.4803,37.4004,37.4803,465797.0
2020-09-21 13:30:00,42.18,42.24,42.17,42.23,591132.0,37.4803,37.5336,37.4714,37.5248,591132.0
2020-09-21 14:00:00,42.22,42.25,42.19,42.25,625187.0,37.5159,37.5425,37.4892,37.5425,625187.0
2020-09-21 14:30:00,42.25,42.25,42.17,42.22,521920.0,37.5425,37.5425,37.4714,37.5159,521920.0
2020-09-21 15:00:00,42.22,42.33,42.21,42.31,869697.0,37.5159,37.6136,37.507,37.5958,869697.0
2020-09-21 15:30:00,42.32,42.45,42.28,42.44,4282979.0,37.6047,37.7202,37.5692,37.7114,4282979.0
2020-09-22 09:30:00,42.28,42.28,42.0,42.05,1534785.0,37.5692,37.5692,37.3204,37.3648,1534785.0
2020-09-22 10:00:00,42.05,42.16,42.02,42.13,1202741.0,37.3648,37.4626,37.3382,37.4359,1202741.0
2020-09-22 10:30:00,42.14,42.17,41.91,41.92,692825.0,37.4448,37.4714,37.2404,37.2493,692825.0
2020-09-22 11:00:00,41.92,41.96,41.86,41.91,635498.0,37.2493,37.2848,37.196,37.2404,635498.0
2020-09-22 11:30:00,41.92,41.96,41.85,41.95,650094.0,37.2493,37.2848,37.1871,37.276,650094.0
2020-09-22 12:00:00,41.95,42.01,41.95,42.0,539431.0,37.276,37.3293,37.276,37.3204,539431.0
2020-09-22 12:30:00,42.01,42.02,41.9,41.91,559630.0,37.3293,37.3382,37.2315,37.2404,559630.0
2020-09-22 13:00:00,41.92,41.99,41.91,41.98,860966.0,37.2493,37.3115,37.2404,37.3026,860966.0
2020-09-22 13:30:00,41.98,42.01,41.97,42.0,631526.0,37.3026,37.3293,37.2937,37.3204,631526.0
2020-09-22 14:00:00,42.0,42.06,41.99,42.04,816953.0,37.3204,37.3737,37.3115,37.3559,816953.0
2020-09-22 14:30:00,42.04,42.05,41.96,41.98,765173.0,37.3559,37.3648,37.2848,37.3026,765173.0
2020-09-22 15:00:00,41.98,42.06,41.95,42.05,586571.0,37.3026,37.3737,37.276,37.3648,586571.0
2020-09-22 15:30:00,42.05,42.15,42.02,42.08,2738378.0,37.3648,37.4537,37.3382,37.3915,2738378.0
2020-09-23 09:30:00,42.0,42.04,41.88,41.9,1482987.0,37.3204,37.3559,37.2138,37.2315,1482987.0
2020-09-23 10:00:00,41.9,41.96,41.8,41.84,678461.0,37.2315,37.2848,37.1427,37.1782,678461.0
2020-09-23 10:30:00,41.84,41.85,41.73,41.79,575601.0,37.1782,37.1871,37.0805,37.1338,575601.0
2020-09-23 11:00:00,41.79,41.88,41.77,41.78,694629.0,37.1338,37.2138,37.116,37.1249,694629.0
2020-09-23 11:30:00,41.78,41.79,41.71,41.74,1394974.0,37.1249,37.1338,37.0627,37.0894,1394974.0
2020-09-23 12:00:00,41.73,41.84,41.72,41.82,901878.0,37.0805,37.1782,37.0716,37.1604,901878.0
2020-09-23 12:30:00,41.82,41.86,41.8,41.86,321384.0,37.1604,37.196,37.1427,37.196,321384.0
2020-09-23 13:00:00,41.86,41.88,41.83,41.84,456914.0,37.196,37.2138,37.1693,37.1782,456914.0
2020-09-23 13:30:00,41.83,41.85,41.79,41.8,280818.0,37.1693,37.1871,37.1338,37.1427,280818.0
2020-09-23 14:00:00,41.79,41.79,41.67,41.73,646103.0,37.1338,37.1338,37.0272,37.0805,646103.0
2020-09-23 14:30:00,41.72,41.75,41.66,41.66,697436.0,37.0716,37.0982,37.0183,37.0183,697436.0
2020-09-23 15:00:00,41.67,41.79,41.64,41.77,1403309.0,37.0272,37.1338,37.0005,37.116,1403309.0
2020-09-23 15:30:00,41.77,41.78,41.61,41.63,4234433.0,37.116,37.1249,36.9738,36.9916,4234433.0
2020-09-24 09:30:00,40.96,41.08,40.9,41.02,1942485.0,36.3963,36.5029,36.3429,36.4496,1942485.0
2020-09-24 10:00:00,41.02,41.16,41.0,41.02,1349554.0,36.4496,36.574,36.4318,36.4496,1349554.0
2020-09-24 10:30:00,41.02,41.02,40.91,41.01,1048973.0,36.4496,36.4496,36.3518,36.4407,1048973.0
2020-09-24 11:00:00,41.01,41.06,40.93,41.04,1714113.0,36.4407,36.4851,36.3696,36.4673,1714113.0
2020-09-24 11:30:00,41.05,41.13,41.04,41.11,919461.0,36.4762,36.5473,36.4673,36.5295,919461.0
2020-09-24 12:00:00,41.11,41.15,41.05,41.08,724556.0,36.5295,36.5651,36.4762,36.5029,724556.0
2020-09-24 12:30:00,41.09,41.18,41.05,41.16,677886.0,36.5118,36.5917,36.4762,36.574,677886.0
2020-09-24 13:00:00,41.17,41.31,41.16,41.26,1509606.0,36.5829,36.7073,36.574,36.6628,1509606.0
2020-09-24 13:30:00,41.26,41.31,41.23,41.25,884840.0,36.6628,36.7073,36.6362,36.6539,884840.0
2020-09-24 14:00:00,41.25,41.28,41.18,41.2,640125.0,36.6539,36.6806,36.5917,36.6095,640125.0
2020-09-24 14:30:00,41.2,41.26,41.15,41.16,666203.0,36.6095,36.6628,36.5651,36.574,666203.0
2020-09-24 15:00:00,41.16,41.23,41.07,41.09,1073173.0,36.574,36.6362,36.494,36.5118,1073173.0
2020-09-24 15:30:00,41.09,41.21,41.06,41.12,4184120.0,36.5118,36.6184,36.4851,36.5384,4184120.0
2020-09-25 09:30:00,40.45,40.48,40.33,40.42,2761765.0,35.9431,35.9697,35.8365,35.9164,2761765.0
2020-09-25 10:00:00,40.42,40.43,40.22,40.41,1911002.0,35.9164,35.9253,35.7387,35.9075,1911002.0
2020-09-25 10:30:00,40.41,40.48,40.37,40.38,1856792.0,35.9075,35.9697,35.872,35.8809,1856792.0
2020-09-25 11:00:00,40.39,40.5,40.32,40.47,1564067.0,35.8898,35.9875,35.8276,35.9609,1564067.0
2020-09-25 11:30:00,40.47,40.5,40.39,40.4,729109.0,35.9609,35.9875,35.8898,35.8987,729109.0
2020-09-25 12:00:00,40.4,40.5,40.39,40.45,622024.0,35.8987,35.9875,35.8898,35.9431,622024.0
2020-09-25 12:30:00,40.45,40.48,40.41,40.48,557794.0,35.9431,35.9697,35.9075,35.9697,557794.0
2020-09-25 13:00:00,40.47,40.51,40.45,40.46,480705.0,35.9609,35.9964,35.9431,35.952,480705.0
2020-09-25 13:30:00,40.46,40.52,40.44,40.5,513698.0,35.952,36.0053,35.9342,35.9875,513698.0
2020-09-25 14:00:00,40.5,40.55,40.5,40.54,620024.0,35.9875,36.0319,35.9875,36.0231,620024.0
2020-09-25 14:30:00,40.54,40.54,40.49,40.53,965560.0,36.0231,36.0231,35.9786,36.0142,965560.0
2020-09-25 15:00:00,40.53,40.67,40.52,40.66,1774797.0,36.0142,36.1386,36.0053,36.1297,1774797.0
2020-09-25 15:30:00,40.66,40.76,40.64,40.71,5355633.0,36.1297,36.2185,36.1119,36.1741,5355633.0
2020-09-28 09:30:00,41.32,41.35,41.22,41.27,1658213.0,36.7161,36.7428,36.6273,36.6717,1658213.0
2020-09-28 10:00:00,41.27,41.3,41.22,41.26,1676901.0,36.6717,36.6984,36.6273,36.6628,1676901.0
2020-09-28 10:30:00,41.26,41.28,41.18,41.21,1450216.0,36.6628,36.6806,36.5917,36.6184,1450216.0
2020-09-28 11:00:00,41.21,41.24,41.19,41.23,1460663.0,36.6184,36.6451,36.6006,36.6362,1460663.0
2020-09-28 11:30:00,41.23,41.24,41.17,41.19,634732.0,36.6362,36.6451,36.5829,36.6006,634732.0
2020-09-28 12:00:00,41.19,41.21,41.16,41.16,510388.0,36.6006,36.6184,36.574,36.574,510388.0
2020-09-28 12:30:00,41.17,41.23,41.15,41.23,312011.0,36.5829,36.6362,36.5651,36.6362,312011.0
2020-09-28 13:00:00,41.23,41.26,41.21,41.25,525868.0,36.6362,36.6628,36.6184,36.6539,525868.0
2020-09-28 13:30:00,41.26,41.27,41.25,41.27,534889.0,36.6628,36.6717,36.6539,36.6717,534889.0
2020-09-28 14:00:00,41.27,41.3,41.24,41.28,569051.0,36.6717,36.6984,36.6451,36.6806,569051.0
2020-09-28 14:30:00,41.28,41.35,41.28,41.34,980039.0,36.6806,36.7428,36.6806,36.7339,980039.0
2020-09-28 15:00:00,41.34,41.34,41.29,41.34,878733.0,36.7339,36.7339,36.6895,36.7339,878733.0
2020-09-28 15:30:00,41.34,41.35,41.29,41.33,3482897.0,36.7339,36.7428,36.6895,36.725,3482897.0
2020-09-29 09:30:00,41.01,41.12,40.98,41.07,979067.0,36.4407,36.5384,36.414,36.494,979067.0
2020-09-29 10:00:00,41.07,41.13,41.05,41.12,671826.0,36.494,36.5473,36.4762,36.5384,671826.0
2020-09-29 10:30:00,41.12,41.12,41.02,41.07,732383.0,36.5384,36.5384,36.4496,36.494,732383.0
2020-09-29 11:00:00,41.07,41.11,41.05,41.09,434098.0,36.494,36.5295,36.4762,36.5118,434098.0
2020-09-29 11:30:00,41.09,41.12,41.02,41.09,426753.0,36.5118,36.5384,36.4496,36.5118,426753.0
2020-09-29 12:00:00,41.09,41.1,41.03,41.05,310214.0,36.5118,36.5207,36.4585,36.4762,310214.0
2020-09-29 12:30:00,41.05,41.14,41.05,41.13,696712.0,36.4762,36.5562,36.4762,36.5473,696712.0
2020-09-29 13:00:00,41.13,41.13,41.06,41.12,307273.0,36.5473,36.5473,36.4851,36.5384,307273.0
2020-09-29 13:30:00,41.12,41.24,41.11,41.23,782134.0,36.5384,36.6451,36.5295,36.6362,782134.0
2020-09-29 14:00:00,41.23,41.26,41.21,41.26,1484746.0,36.6362,36.6628,36.6184,36.6628,1484746.0
2020-09-29 14:30:00,41.26,41.27,41.21,41.21,395659.0,36.6628,36.6717,36.6184,36.6184,395659.0
2020-09-29 15:00:00,41.22,41.23,41.17,41.19,578049.0,36.6273,36.6362,36.5829,36.6006,578049.0
2020-09-29 15:30:00,41.18,41.21,41.14,41.14,1940235.0,36.5917,36.6184,36.5562,36.5562,1940235.0
2020-09-30 09:30:00,41.65,41.86,41.61,41.84,2467785.0,37.0094,37.196,36.9738,37.1782,2467785.0
2020-09-30 10:00:00,41.84,41.96,41.79,41.92,1743076.0,37.1782,37.2848,37.1338,37.2493,1743076.0
2020-09-30 10:30:00,41.92,42.0,41.9,41.92,1565498.0,37.2493,37.3204,37.2315,37.2493,1565498.0
2020-09-30 11:00:00,41.92,41.96,41.88,41.89,1250175.0,37.2493,37.2848,37.2138,37.2226,1250175.0
2020-09-30 11:30:00,41.89,41.91,41.81,41.88,725284.0,37.2226,37.2404,37.1516,37.2138,725284.0
2020-09-30 12:00:00,41.88,42.02,41.88,42.01,720771.0,37.2138,37.3382,37.2138,37.3293,720771.0
2020-09-30 12:30:00,42.02,42.03,41.92,41.95,767240.0,37.3382,37.347,37.2493,37.276,767240.0
2020-09-30 13:00:00,41.95,41.95,41.87,41.92,257267.0,37.276,37.276,37.2049,37.2493,257267.0
2020-09-30 13:30:00,41.92,41.99,41.91,41.98,405757.0,37.2493,37.3115,37.2404,37.3026,405757.0
2020-09-30 14:00:00,41.98,42.02,41.88,41.97,1080135.0,37.3026,37.3382,37.2138,37.2937,1080135.0
2020-09-30 14:30:00,41.96,42.01,41.88,42.0,1794122.0,37.2848,37.3293,37.2138,37.3204,1794122.0
2020-09-30 15:00:00,41.98,41.99,41.81,41.9,1647635.0,37.3026,37.3115,37.1516,37.2315,1647635.0
2020-09-30 15:30:00,41.89,42.06,41.86,41.94,3744227.0,37.2226,37.3737,37.196,37.2671,3744227.0
2020-10-01 09:30:00,42.38,42.44,42.2,42.26,2844317.0,37.658,37.7114,37.4981,37.5514,2844317.0
2020-10-01 10:00:00,42.26,42.32,42.18,42.23,1574337.0,37.5514,37.6047,37.4803,37.5248,1574337.0
2020-10-01 10:30:00,42.22,42.3,42.21,42.27,935792.0,37.5159,37.587,37.507,37.5603,935792.0
2020-10-01 11:00:00,42.29,42.39,42.22,42.39,1630099.0,37.5781,37.6669,37.5159,37.6669,1630099.0
2020-10-01 11:30:00,42.39,42.42,42.35,42.41,684432.0,37.6669,37.6936,37.6314,37.6847,684432.0
2020-10-01 12:00:00,42.41,42.41,42.31,42.36,999027.0,37.6847,37.6847,37.5958,37.6403,999027.0
2020-10-01 12:30:00,42.36,42.43,42.35,42.4,632883.0,37.6403,37.7025,37.6314,37.6758,632883.0
2020-10-01 13:00:00,42.4,42.47,42.4,42.45,801264.0,37.6758,37.738,37.6758,37.7202,801264.0
2020-10-01 13:30:00,42.45,42.49,42.39,42.41,526108.0,37.7202,37.7558,37.6669,37.6847,526108.0
2020-10-01 14:00:00,42.41,42.49,42.37,42.48,1570817.0,37.6847,37.7558,37.6492,37.7469,1570817.0
2020-10-01 14:30:00,42.49,42.58,42.48,42.55,1265220.0,37.7558,37.8358,37.7469,37.8091,1265220.0
2020-10-01 15:00:00,42.55,42.57,42.41,42.41,1567917.0,37.8091,37.8269,37.6847,37.6847,1567917.0
2020-10-01 15:30:00,42.41,42.55,42.38,42.51,2790961.0,37.6847,37.8091,37.658,37.7736,2790961.0
2020-10-02 09:30:00,41.88,42.42,41.85,42.34,3164324.0,37.2138,37.6936,37.1871,37.6225,3164324.0
2020-10-02 10:00:00,42.33,42.49,42.3,42.35,1374060.0,37.6136,37.7558,37.587,37.6314,1374060.0
2020-10-02 10:30:00,42.34,42.38,42.26,42.31,1231553.0,37.6225,37.658,37.5514,37.5958,1231553.0
2020-10-02 11:00:00,42.3,42.44,42.25,42.43,1045838.0,37.587,37.7114,37.5425,37.7025,1045838.0
2020-10-02 11:30:00,42.44,42.44,42.26,42.28,1512717.0,37.7114,37.7114,37.5514,37.5692,1512717.0
2020-10-02 12:00:00,42.27,42.36,42.16,42.33,1551015.0,37.5603,37.6403,37.4626,37.6136,1551015.0
2020-10-02 12:30:00,42.33,42.35,42.18,42.25,1133295.0,37.6136,37.6314,37.4803,37.5425,1133295.0
2020-10-02 13:00:00,42.25,42.29,42.17,42.18,735876.0,37.5425,37.5781,37.4714,37.4803,735876.0
2020-10-02 13:30:00,42.18,42.18,42.03,42.09,1322590.0,37.4803,37.4803,37.347,37.4004,1322590.0
2020-10-02 14:00:00,42.09,42.18,42.08,42.17,480966.0,37.4004,37.4803,37.3915,37.4714,480966.0
2020-10-02 14:30:00,42.17,42.18,42.05,42.09,857148.0,37.4714,37.4803,37.3648,37.4004,857148.0
2020-10-02 15:00:00,42.09,42.1,42.0,42.09,1206965.0,37.4004,37.4092,37.3204,37.4004,1206965.0
2020-10-02 15:30:00,42.09,42.12,42.01,42.03,2176885.0,37.4004,37.427,37.3293,37.347,2176885.0
2020-10-05 09:30:00,41.92,42.03,41.88,41.97,2070006.0,37.2493,37.347,37.2138,37.2937,2070006.0
2020-10-05 10:00:00,41.98,42.05,41.98,41.98,1003948.0,37.3026,37.3648,37.3026,37.3026,1003948.0
2020-10-05 10:30:00,41.99,42.08,41.97,42.06,810557.0,37.3115,37.3915,37.2937,37.3737,810557.0
2020-10-05 11:00:00,42.06,42.09,42.03,42.05,1427951.0,37.3737,37.4004,37.347,37.3648,1427951.0
2020-10-05 11:30:00,42.06,42.07,42.01,42.04,934826.0,37.3737,37.3826,37.3293,37.3559,934826.0
2020-10-05 12:00:00,42.03,42.04,41.99,42.03,1095651.0,37.347,37.3559,37.3115,37.347,1095651.0
2020-10-05 12:30:00,42.03,42.05,42.0,42.02,574302.0,37.347,37.3648,37.3204,37.3382,574302.0
2020-10-05 13:00:00,42.02,42.03,42.0,42.02,621193.0,37.3382,37.347,37.3204,37.3382,621193.0
2020-10-05 13:30:00,42.02,42.02,41.96,41.97,332538.0,37.3382,37.3382,37.2848,37.2937,332538.0
2020-10-05 14:00:00,41.97,42.01,41.96,41.98,403728.0,37.2937,37.3293,37.2848,37.3026,403728.0
2020-10-05 14:30:00,41.98,42.03,41.98,42.03,219821.0,37.3026,37.347,37.3026,37.347,219821.0
2020-10-05 15:00:00,42.03,42.17,42.01,42.16,1652043.0,37.347,37.4714,37.3293,37.4626,1652043.0
2020-10-05 15:30:00,42.16,42.21,42.13,42.21,3512550.0,37.4626,37.507,37.4359,37.507,3512550.0
2020-10-06 09:30:00,42.5,42.56,42.35,42.48,2543675.0,37.7647,37.818,37.6314,37.7469,2543675.0
2020-10-06 10:00:00,42.47,42.6,42.47,42.6,1666115.0,37.738,37.8535,37.738,37.8535,1666115.0
2020-10-06 10:30:00,42.6,42.66,42.44,42.58,2911442.0,37.8535,37.9068,37.7114,37.8358,2911442.0
2020-10-06 11:00:00,42.57,42.63,42.53,42.55,1176300.0,37.8269,37.8802,37.7913,37.8091,1176300.0
2020-10-06 11:30:00,42.55,42.6,42.5,42.52,791504.0,37.8091,37.8535,37.7647,37.7824,791504.0
2020-10-06 12:00:00,42.52,42.57,42.52,42.55,902790.0,37.7824,37.8269,37.7824,37.8091,902790.0
2020-10-06 12:30:00,42.56,42.62,42.54,42.61,633677.0,37.818,37.8713,37.8002,37.8624,633677.0
2020-10-06 13:00:00,42.61,42.65,42.6,42.63,821213.0,37.8624,37.898,37.8535,37.8802,821213.0
2020-10-06 13:30:00,42.63,42.66,42.61,42.64,660142.0,37.8802,37.9068,37.8624,37.8891,660142.0
2020-10-06 14:00:00,42.65,42.68,42.63,42.67,290451.0,37.898,37.9246,37.8802,37.9157,290451.0
2020-10-06 14:30:00,42.67,42.72,42.39,42.56,3450717.0,37.9157,37.9602,37.6669,37.818,3450717.0
2020-10-06 15:00:00,42.56,42.58,42.41,42.53,3059597.0,37.818,37.8358,37.6847,37.7913,3059597.0
2020-10-06 15:30:00,42.54,42.57,42.41,42.48,2998941.0,37.8002,37.8269,37.6847,37.7469,2998941.0
2020-10-07 09:30:00,42.89,42.96,42.85,42.91,1764881.0,38.1112,38.1734,38.0757,38.129,1764881.0
2020-10-07 10:00:00,42.91,42.93,42.83,42.85,1177584.0,38.129,38.1468,38.0579,38.0757,1177584.0
2020-10-07 10:30:00,42.85,42.91,42.85,42.9,787347.0,38.0757,38.129,38.0757,38.1201,787347.0
2020-10-07 11:00:00,42.9,42.98,42.89,42.98,506814.0,38.1201,38.1912,38.1112,38.1912,506814.0
2020-10-07 11:30:00,42.97,42.99,42.95,42.97,524762.0,38.1823,38.2001,38.1645,38.1823,524762.0
2020-10-07 12:00:00,42.97,42.98,42.7,42.77,2221506.0,38.1823,38.1912,37.9424,38.0046,2221506.0
2020-10-07 12:30:00,42.77,42.9,42.71,42.9,1831965.0,38.0046,38.1201,37.9513,38.1201,1831965.0
2020-10-07 13:00:00,42.9,42.95,42.89,42.95,480104.0,38.1201,38.1645,38.1112,38.1645,480104.0
2020-10-07 13:30:00,42.95,43.02,42.88,42.95,2780350.0,38.1645,38.2267,38.1023,38.1645,2780350.0
2020-10-07 14:00:00,42.94,42.99,42.93,42.96,745431.0,38.1557,38.2001,38.1468,38.1734,745431.0
2020-10-07 14:30:00,42.96,42.97,42.91,42.96,349124.0,38.1734,38.1823,38.129,38.1734,349124.0
2020-10-07 15:00:00,42.96,43.0,42.94,42.95,865306.0,38.1734,38.209,38.1557,38.1645,865306.0
2020-10-07 15:30:00,42.96,42.97,42.91,42.93,2441275.0,38.1734,38.1823,38.129,38.1468,2441275.0
2020-10-08 09:30:00,42.93,43.0,42.89,42.97,1123874.0,38.1468,38.209,38.1112,38.1823,1123874.0
2020-10-08 10:00:00,42.98,42.99,42.91,42.93,587780.0,38.1912,38.2001,38.129,38.1468,587780.0
2020-10-08 10:30:00,42.93,43.01,42.92,42.98,922545.0,38.1468,38.2179,38.1379,38.1912,922545.0
2020-10-08 11:00:00,42.98,43.02,42.96,42.98,708231.0,38.1912,38.2267,38.1734,38.1912,708231.0
2020-10-08 11:30:00,42.97,43.05,42.94,43.03,470088.0,38.1823,38.2534,38.1557,38.2356,470088.0
2020-10-08 12:00:00,43.04,43.12,43.03,43.11,651893.0,38.2445,38.3156,38.2356,38.3067,651893.0
2020-10-08 12:30:00,43.11,43.16,43.1,43.14,542021.0,38.3067,38.3511,38.2978,38.3334,542021.0
2020-10-08 13:00:00,43.14,43.15,43.09,43.09,394910.0,38.3334,38.3423,38.2889,38.2889,394910.0
2020-10-08 13:30:00,43.09,43.14,43.09,43.12,337179.0,38.2889,38.3334,38.2889,38.3156,337179.0
2020-10-08 14:00:00,43.13,43.19,43.12,43.16,442428.0,38.3245,38.3778,38.3156,38.3511,442428.0
2020-10-08 14:30:00,43.16,43.18,43.11,43.12,697432.0,38.3511,38.3689,38.3067,38.3156,697432.0
2020-10-08 15:00:00,43.12,43.17,43.09,43.15,500979.0,38.3156,38.36,38.2889,38.3423,500979.0
2020-10-08 15:30:00,43.15,43.18,43.13,43.15,1916558.0,38.3423,38.3689,38.3245,38.3423,1916558.0
2020-10-09 09:30:00,42.97,43.09,42.97,43.08,2015596.0,38.1823,38.2889,38.1823,38.2801,2015596.0
2020-10-09 10:00:00,43.08,43.16,43.06,43.15,959813.0,38.2801,38.3511,38.2623,38.3423,959813.0
2020-10-09 10:30:00,43.15,43.24,43.15,43.21,461102.0,38.3423,38.4222,38.3423,38.3956,461102.0
2020-10-09 11:00:00,43.22,43.29,43.21,43.29,527962.0,38.4045,38.4667,38.3956,38.4667,527962.0
2020-10-09 11:30:00,43.29,43.34,43.27,43.34,1213297.0,38.4667,38.5111,38.4489,38.5111,1213297.0
2020-10-09 12:00:00,43.34,43.34,43.28,43.3,565314.0,38.5111,38.5111,38.4578,38.4755,565314.0
2020-10-09 12:30:00,43.29,43.33,43.27,43.33,615060.0,38.4667,38.5022,38.4489,38.5022,615060.0
2020-10-09 13:00:00,43.33,43.34,43.31,43.32,312392.0,38.5022,38.5111,38.4844,38.4933,312392.0
2020-10-09 13:30:00,43.31,43.32,43.29,43.3,316453.0,38.4844,38.4933,38.4667,38.4755,316453.0
2020-10-09 14:00:00,43.3,43.31,43.29,43.3,350794.0,38.4755,38.4844,38.4667,38.4755,350794.0
2020-10-09 14:30:00,43.29,43.3,43.25,43.27,842002.0,38.4667,38.4755,38.4311,38.4489,842002.0
2020-10-09 15:00:00,43.27,43.28,43.25,43.26,457561.0,38.4489,38.4578,38.4311,38.44,457561.0
2020-10-09 15:30:00,43.26,43.27,43.23,43.25,1934597.0,38.44,38.4489,38.4133,38.4311,1934597.0
2020-10-12 09:30:00,44.26,44.26,44.14,44.23,2838553.0,39.3286,39.3286,39.2219,39.3019,2838553.0
2020-10-12 10:00:00,44.23,44.26,44.21,44.26,1399053.0,39.3019,39.3286,39.2841,39.3286,1399053.0
2020-10-12 10:30:00,44.26,44.34,44.23,44.34,955284.0,39.3286,39.3997,39.3019,39.3997,955284.0
2020-10-12 11:00:00,44.34,44.43,44.33,44.38,1450893.0,39.3997,39.4796,39.3908,39.4352,1450893.0
2020-10-12 11:30:00,44.39,44.39,44.29,44.32,972980.0,39.4441,39.4441,39.3552,39.3819,972980.0
2020-10-12 12:00:00,44.31,44.42,44.31,44.41,784240.0,39.373,39.4707,39.373,39.4619,784240.0
2020-10-12 12:30:00,44.41,44.43,44.38,44.4,606283.0,39.4619,39.4796,39.4352,39.453,606283.0
2020-10-12 13:00:00,44.4,44.42,44.36,44.41,935578.0,39.453,39.4707,39.4174,39.4619,935578.0
2020-10-12 13:30:00,44.41,44.44,44.35,44.39,420003.0,39.4619,39.4885,39.4085,39.4441,420003.0
2020-10-12 14:00:00,44.39,44.42,44.38,44.42,386353.0,39.4441,39.4707,39.4352,39.4707,386353.0
2020-10-12 14:30:00,44.42,44.42,44.36,44.37,1085189.0,39.4707,39.4707,39.4174,39.4263,1085189.0
2020-10-12 15:00:00,44.37,44.37,44.3,44.35,706083.0,39.4263,39.4263,39.3641,39.4085,706083.0
2020-10-12 15:30:00,44.35,44.42,44.31,44.4,2921923.0,39.4085,39.4707,39.373,39.453,2921923.0
2020-10-13 09:30:00,44.31,44.39,44.19,44.28,1760739.0,39.373,39.4441,39.2664,39.3463,1760739.0
2020-10-13 10:00:00,44.27,44.3,44.16,44.28,1852981.0,39.3375,39.3641,39.2397,39.3463,1852981.0
2020-10-13 10:30:00,44.28,44.31,44.23,44.29,839781.0,39.3463,39.373,39.3019,39.3552,839781.0
2020-10-13 11:00:00,44.29,44.35,44.26,44.3,568621.0,39.3552,39.4085,39.3286,39.3641,568621.0
2020-10-13 11:30:00,44.3,44.37,44.29,44.35,920809.0,39.3641,39.4263,39.3552,39.4085,920809.0
2020-10-13 12:00:00,44.35,44.38,44.32,44.38,509705.0,39.4085,39.4352,39.3819,39.4352,509705.0
2020-10-13 12:30:00,44.38,44.41,44.36,44.41,529243.0,39.4352,39.4619,39.4174,39.4619,529243.0
2020-10-13 13:00:00,44.4,44.42,44.3,44.35,965171.0,39.453,39.4707,39.3641,39.4085,965171.0
2020-10-13 13:30:00,44.36,44.39,44.27,44.3,969214.0,39.4174,39.4441,39.3375,39.3641,969214.0
2020-10-13 14:00:00,44.29,44.38,44.26,44.34,448610.0,39.3552,39.4352,39.3286,39.3997,448610.0
2020-10-13 14:30:00,44.34,44.36,44.28,44.34,491869.0,39.3997,39.4174,39.3463,39.3997,491869.0
2020-10-13 15:00:00,44.33,44.43,44.32,44.42,851895.0,39.3908,39.4796,39.3819,39.4707,851895.0
2020-10-13 15:30:00,44.42,44.43,44.34,44.34,2178166.0,39.4707,39.4796,39.3997,39.3997,2178166.0
2020-10-14 09:30:00,44.21,44.21,44.13,44.16,1146955.0,39.2841,39.2841,39.2131,39.2397,1146955.0
2020-10-14 10:00:00,44.16,44.18,44.1,44.11,659258.0,39.2397,39.2575,39.1864,39.1953,659258.0
2020-10-14 10:30:00,44.11,44.18,44.06,44.16,342627.0,39.1953,39.2575,39.1509,39.2397,342627.0
2020-10-14 11:00:00,44.16,44.19,44.11,44.14,465893.0,39.2397,39.2664,39.1953,39.2219,465893.0
2020-10-14 11:30:00,44.14,44.14,43.99,44.01,898506.0,39.2219,39.2219,39.0887,39.1064,898506.0
2020-10-14 12:00:00,44.01,44.03,43.87,43.91,819713.0,39.1064,39.1242,38.982,39.0176,819713.0
2020-10-14 12:30:00,43.92,44.01,43.91,43.97,366028.0,39.0265,39.1064,39.0176,39.0709,366028.0
2020-10-14 13:00:00,43.97,44.01,43.96,43.98,116155.0,39.0709,39.1064,39.062,39.0798,116155.0
2020-10-14 13:30:00,43.98,44.02,43.94,44.02,171383.0,39.0798,39.1153,39.0442,39.1153,171383.0
2020-10-14 14:00:00,44.02,44.06,43.92,43.93,870172.0,39.1153,39.1509,39.0265,39.0353,870172.0
2020-10-14 14:30:00,43.94,43.96,43.9,43.95,552433.0,39.0442,39.062,39.0087,39.0531,552433.0
2020-10-14 15:00:00,43.95,44.0,43.9,43.91,456524.0,39.0531,39.0975,39.0087,39.0176,456524.0
2020-10-14 15:30:00,43.91,43.94,43.76,43.81,2733334.0,39.0176,39.0442,38.8843,38.9287,2733334.0
2020-10-15 09:30:00,43.28,43.45,43.21,43.42,1707162.0,38.4578,38.6088,38.3956,38.5822,1707162.0
2020-10-15 10:00:00,43.42,43.42,43.3,43.3,1044562.0,38.5822,38.5822,38.4755,38.4755,1044562.0
2020-10-15 10:30:00,43.31,43.36,43.26,43.35,819249.0,38.4844,38.5289,38.44,38.52,819249.0
2020-10-15 11:00:00,43.35,43.36,43.27,43.27,744278.0,38.52,38.5289,38.4489,38.4489,744278.0
2020-10-15 11:30:00,43.27,43.34,43.25,43.26,957670.0,38.4489,38.5111,38.4311,38.44,957670.0
2020-10-15 12:00:00,43.25,43.35,43.24,43.33,638769.0,38.4311,38.52,38.4222,38.5022,638769.0
2020-10-15 12:30:00,43.33,43.39,43.31,43.38,378235.0,38.5022,38.5555,38.4844,38.5466,378235.0
2020-10-15 13:00:00,43.38,43.4,43.36,43.4,138035.0,38.5466,38.5644,38.5289,38.5644,138035.0
2020-10-15 13:30:00,43.4,43.43,43.39,43.41,237274.0,38.5644,38.5911,38.5555,38.5733,237274.0
2020-10-15 14:00:00,43.4,43.46,43.4,43.44,418583.0,38.5644,38.6177,38.5644,38.5999,418583.0
2020-10-15 14:30:00,43.44,43.46,43.41,43.46,368987.0,38.5999,38.6177,38.5733,38.6177,368987.0
2020-10-15 15:00:00,43.46,43.51,43.45,43.48,1064082.0,38.6177,38.6621,38.6088,38.6355,1064082.0
2020-10-15 15:30:00,43.48,43.52,43.42,43.45,2296889.0,38.6355,38.671,38.5822,38.6088,2296889.0
2020-10-16 09:30:00,44.16,44.17,43.96,44.05,1474229.0,39.2397,39.2486,39.062,39.142,1474229.0
2020-10-16 10:00:00,44.06,44.16,44.05,44.15,1090709.0,39.1509,39.2397,39.142,39.2308,1090709.0
2020-10-16 10:30:00,44.15,44.17,44.11,44.13,707272.0,39.2308,39.2486,39.1953,39.2131,707272.0
2020-10-16 11:00:00,44.13,44.15,44.06,44.07,1633086.0,39.2131,39.2308,39.1509,39.1597,1633086.0
2020-10-16 11:30:00,44.07,44.16,44.04,44.15,1706233.0,39.1597,39.2397,39.1331,39.2308,1706233.0
2020-10-16 12:00:00,44.16,44.16,44.09,44.15,332845.0,39.2397,39.2397,39.1775,39.2308,332845.0
2020-10-16 12:30:00,44.14,44.15,44.1,44.15,339142.0,39.2219,39.2308,39.1864,39.2308,339142.0
2020-10-16 13:00:00,44.15,44.18,44.14,44.16,171967.0,39.2308,39.2575,39.2219,39.2397,171967.0
2020-10-16 13:30:00,44.16,44.19,44.15,44.16,236090.0,39.2397,39.2664,39.2308,39.2397,236090.0
2020-10-16 14:00:00,44.17,44.19,44.14,44.18,426508.0,39.2486,39.2664,39.2219,39.2575,426508.0
2020-10-16 14:30:00,44.18,44.18,44.14,44.16,676301.0,39.2575,39.2575,39.2219,39.2397,676301.0
2020-10-16 15:00:00,44.16,44.17,44.07,44.09,906473.0,39.2397,39.2486,39.1597,39.1775,906473.0
2020-10-16 15:30:00,44.08,44.11,44.01,44.09,3566721.0,39.1686,39.1953,39.1064,39.1775,3566721.0
2020-10-19 09:30:00,44.22,44.37,44.18,44.32,2659845.0,39.293,39.4263,39.2575,39.3819,2659845.0
2020-10-19 10:00:00,44.31,44.32,44.2,44.32,664187.0,39.373,39.3819,39.2753,39.3819,664187.0
2020-10-19 10:30:00,44.32,44.32,44.19,44.27,431184.0,39.3819,39.3819,39.2664,39.3375,431184.0
2020-10-19 11:00:00,44.27,44.3,44.21,44.25,259817.0,39.3375,39.3641,39.2841,39.3197,259817.0
2020-10-19 11:30:00,44.25,44.29,44.22,44.25,631957.0,39.3197,39.3552,39.293,39.3197,631957.0
2020-10-19 12:00:00,44.25,44.28,44.21,44.21,319285.0,39.3197,39.3463,39.2841,39.2841,319285.0
2020-10-19 12:30:00,44.22,44.24,44.19,44.21,296815.0,39.293,39.3108,39.2664,39.2841,296815.0
2020-10-19 13:00:00,44.21,44.22,44.14,44.17,1123335.0,39.2841,39.293,39.2219,39.2486,1123335.0
2020-10-19 13:30:00,44.17,44.17,44.11,44.13,259284.0,39.2486,39.2486,39.1953,39.2131,259284.0
2020-10-19 14:00:00,44.13,44.15,44.11,44.13,188449.0,39.2131,39.2308,39.1953,39.2131,188449.0
2020-10-19 14:30:00,44.13,44.13,43.98,44.02,1254911.0,39.2131,39.2131,39.0798,39.1153,1254911.0
2020-10-19 15:00:00,44.02,44.1,44.0,44.05,591313.0,39.1153,39.1864,39.0975,39.142,591313.0
2020-10-19 15:30:00,44.06,44.09,43.99,44.09,1971127.0,39.1509,39.1775,39.0887,39.1775,1971127.0
2020-10-20 09:30:00,44.18,44.28,44.13,44.27,918446.0,39.2575,39.3463,39.2131,39.3375,918446.0
2020-10-20 10:00:00,44.27,44.33,44.22,44.24,865901.0,39.3375,39.3908,39.293,39.3108,865901.0
2020-10-20 10:30:00,44.24,44.29,44.21,44.23,208173.0,39.3108,39.3552,39.2841,39.3019,208173.0
2020-10-20 11:00:00,44.23,44.24,44.18,44.21,393828.0,39.3019,39.3108,39.2575,39.2841,393828.0
2020-10-20 11:30:00,44.2,44.28,44.16,44.27,941108.0,39.2753,39.3463,39.2397,39.3375,941108.0
2020-10-20 12:00:00,44.27,44.28,44.21,44.22,457115.0,39.3375,39.3463,39.2841,39.293,457115.0
2020-10-20 12:30:00,44.22,44.33,44.2,44.29,752642.0,39.293,39.3908,39.2753,39.3552,752642.0
2020-10-20 13:00:00,44.29,44.36,44.28,44.35,220695.0,39.3552,39.4174,39.3463,39.4085,220695.0
2020-10-20 13:30:00,44.35,44.45,44.34,44.37,1270996.0,39.4085,39.4974,39.3997,39.4263,1270996.0
2020-10-20 14:00:00,44.37,44.41,44.35,44.39,422281.0,39.4263,39.4619,39.4085,39.4441,422281.0
2020-10-20 14:30:00,44.38,44.4,44.3,44.31,623156.0,39.4352,39.453,39.3641,39.373,623156.0
2020-10-20 15:00:00,44.31,44.36,44.26,44.33,1565032.0,39.373,39.4174,39.3286,39.3908,1565032.0
2020-10-20 15:30:00,44.32,44.36,44.27,44.28,1759612.0,39.3819,39.4174,39.3375,39.3463,1759612.0
2020-10-21 09:30:00,44.75,44.94,44.69,44.91,2181167.0,39.764,39.9328,39.7107,39.9062,2181167.0
2020-10-21 10:00:00,44.92,44.96,44.86,44.94,1016602.0,39.915,39.9506,39.8617,39.9328,1016602.0
2020-10-21 10:30:00,44.95,44.96,44.85,44.86,843695.0,39.9417,39.9506,39.8528,39.8617,843695.0
2020-10-21 11:00:00,44.86,44.87,44.73,44.82,1025073.0,39.8617,39.8706,39.7462,39.8262,1025073.0
2020-10-21 11:30:00,44.82,44.85,44.78,44.81,913182.0,39.8262,39.8528,39.7906,39.8173,913182.0
2020-10-21 12:00:00,44.82,44.88,44.76,44.78,1253637.0,39.8262,39.8795,39.7729,39.7906,1253637.0
2020-10-21 12:30:00,44.79,44.81,44.68,44.69,1779308.0,39.7995,39.8173,39.7018,39.7107,1779308.0
2020-10-21 13:00:00,44.69,44.72,44.67,44.71,593205.0,39.7107,39.7373,39.6929,39.7284,593205.0
2020-10-21 13:30:00,44.71,44.72,44.67,44.69,424578.0,39.7284,39.7373,39.6929,39.7107,424578.0
2020-10-21 14:00:00,44.69,44.75,44.68,44.73,458396.0,39.7107,39.764,39.7018,39.7462,458396.0
2020-10-21 14:30:00,44.73,44.75,44.7,44.73,425798.0,39.7462,39.764,39.7196,39.7462,425798.0
2020-10-21 15:00:00,44.73,44.76,44.68,44.74,519361.0,39.7462,39.7729,39.7018,39.7551,519361.0
2020-10-21 15:30:00,44.74,44.76,44.62,44.66,1636186.0,39.7551,39.7729,39.6485,39.684,1636186.0
2020-10-22 09:30:00,45.09,45.12,45.0,45.05,1930646.0,40.0661,40.0928,39.9861,40.0306,1930646.0
2020-10-22 10:00:00,45.04,45.05,44.88,44.92,612491.0,40.0217,40.0306,39.8795,39.915,612491.0
2020-10-22 10:30:00,44.92,44.95,44.82,44.91,1265041.0,39.915,39.9417,39.8262,39.9062,1265041.0
2020-10-22 11:00:00,44.9,45.03,44.89,45.02,637852.0,39.8973,40.0128,39.8884,40.0039,637852.0
2020-10-22 11:30:00,45.01,45.02,44.96,44.97,343046.0,39.995,40.0039,39.9506,39.9595,343046.0
2020-10-22 12:00:00,44.97,44.99,44.94,44.97,595828.0,39.9595,39.9772,39.9328,39.9595,595828.0
2020-10-22 12:30:00,44.97,45.04,44.94,45.03,198190.0,39.9595,40.0217,39.9328,40.0128,198190.0
2020-10-22 13:00:00,45.02,45.09,45.0,45.04,290129.0,40.0039,40.0661,39.9861,40.0217,290129.0
2020-10-22 13:30:00,45.04,45.07,45.02,45.05,240630.0,40.0217,40.0483,40.0039,40.0306,240630.0
2020-10-22 14:00:00,45.06,45.09,45.05,45.08,242038.0,40.0394,40.0661,40.0306,40.0572,242038.0
2020-10-22 14:30:00,45.08,45.12,45.05,45.1,411411.0,40.0572,40.0928,40.0306,40.075,411411.0
2020-10-22 15:00:00,45.09,45.11,45.06,45.09,499716.0,40.0661,40.0839,40.0394,40.0661,499716.0
2020-10-22 15:30:00,45.09,45.11,44.97,45.0,2267323.0,40.0661,40.0839,39.9595,39.9861,2267323.0
2020-10-23 09:30:00,44.96,44.98,44.82,44.85,2804860.0,39.9506,39.9684,39.8262,39.8528,2804860.0
2020-10-23 10:00:00,44.84,44.91,44.77,44.9,1309400.0,39.844,39.9062,39.7818,39.8973,1309400.0
2020-10-23 10:30:00,44.89,44.94,44.87,44.91,714372.0,39.8884,39.9328,39.8706,39.9062,714372.0
2020-10-23 11:00:00,44.91,44.92,44.82,44.86,730990.0,39.9062,39.915,39.8262,39.8617,730990.0
2020-10-23 11:30:00,44.86,44.97,44.84,44.97,530460.0,39.8617,39.9595,39.844,39.9595,530460.0
2020-10-23 12:00:00,44.97,45.03,44.93,44.95,434889.0,39.9595,40.0128,39.9239,39.9417,434889.0
2020-10-23 12:30:00,44.95,45.0,44.93,44.97,458210.0,39.9417,39.9861,39.9239,39.9595,458210.0
2020-10-23 13:00:00,44.97,45.02,44.97,45.0,210050.0,39.9595,40.0039,39.9595,39.9861,210050.0
2020-10-23 13:30:00,45.0,45.01,44.98,44.98,204289.0,39.9861,39.995,39.9684,39.9684,204289.0
2020-10-23 14:00:00,44.99,45.06,44.98,45.06,277883.0,39.9772,40.0394,39.9684,40.0394,277883.0
2020-10-23 14:30:00,45.06,45.07,45.03,45.04,333318.0,40.0394,40.0483,40.0128,40.0217,333318.0
2020-10-23 15:00:00,45.05,45.08,45.04,45.08,346182.0,40.0306,40.0572,40.0217,40.0572,346182.0
2020-10-23 15:30:00,45.08,45.15,45.06,45.15,1201481.0,40.0572,40.1194,40.0394,40.1194,1201481.0
2020-10-26 09:30:00,44.62,44.94,44.61,44.87,1917963.0,39.6485,39.9328,39.6396,39.8706,1917963.0
2020-10-26 10:00:00,44.87,45.0,44.81,44.85,1343848.0,39.8706,39.9861,39.8173,39.8528,1343848.0
2020-10-26 10:30:00,44.86,44.89,44.62,44.63,1421949.0,39.8617,39.8884,39.6485,39.6574,1421949.0
2020-10-26 11:00:00,44.63,44.67,44.51,44.6,1773026.0,39.6574,39.6929,39.5507,39.6307,1773026.0
2020-10-26 11:30:00,44.6,44.71,44.52,44.67,1496750.0,39.6307,39.7284,39.5596,39.6929,1496750.0
2020-10-26 12:00:00,44.67,44.79,44.64,44.76,1817090.0,39.6929,39.7995,39.6662,39.7729,1817090.0
2020-10-26 12:30:00,44.75,44.76,44.57,44.59,1190907.0,39.764,39.7729,39.604,39.6218,1190907.0
2020-10-26 13:00:00,44.59,44.6,44.39,44.4,787826.0,39.6218,39.6307,39.4441,39.453,787826.0
2020-10-26 13:30:00,44.39,44.5,44.33,44.5,386871.0,39.4441,39.5418,39.3908,39.5418,386871.0
2020-10-26 14:00:00,44.5,44.56,44.46,44.55,795073.0,39.5418,39.5952,39.5063,39.5863,795073.0
2020-10-26 14:30:00,44.55,44.56,44.43,44.49,907063.0,39.5863,39.5952,39.4796,39.533,907063.0
2020-10-26 15:00:00,44.5,44.61,44.47,44.61,700151.0,39.5418,39.6396,39.5152,39.6396,700151.0
2020-10-26 15:30:00,44.61,44.73,44.58,44.72,2368866.0,39.6396,39.7462,39.6129,39.7373,2368866.0
2020-10-27 09:30:00,44.53,44.56,44.44,44.53,1326636.0,39.5685,39.5952,39.4885,39.5685,1326636.0
2020-10-27 10:00:00,44.53,44.54,44.39,44.41,770332.0,39.5685,39.5774,39.4441,39.4619,770332.0
2020-10-27 10:30:00,44.41,44.57,44.4,44.55,1000973.0,39.4619,39.604,39.453,39.5863,1000973.0
2020-10-27 11:00:00,44.55,44.64,44.54,44.61,1210890.0,39.5863,39.6662,39.5774,39.6396,1210890.0
2020-10-27 11:30:00,44.61,44.74,44.58,44.73,1223817.0,39.6396,39.7551,39.6129,39.7462,1223817.0
2020-10-27 12:00:00,44.74,44.76,44.7,44.72,1017456.0,39.7551,39.7729,39.7196,39.7373,1017456.0
2020-10-27 12:30:00,44.73,44.73,44.68,44.73,804720.0,39.7462,39.7462,39.7018,39.7462,804720.0
2020-10-27 13:00:00,44.72,44.77,44.69,44.77,455119.0,39.7373,39.7818,39.7107,39.7818,455119.0
2020-10-27 13:30:00,44.76,44.82,44.76,44.8,346859.0,39.7729,39.8262,39.7729,39.8084,346859.0
2020-10-27 14:00:00,44.79,44.81,44.73,44.75,1165674.0,39.7995,39.8173,39.7462,39.764,1165674.0
2020-10-27 14:30:00,44.75,44.75,44.67,44.73,275666.0,39.764,39.764,39.6929,39.7462,275666.0
2020-10-27 15:00:00,44.74,44.75,44.64,44.71,423187.0,39.7551,39.764,39.6662,39.7284,423187.0
2020-10-27 15:30:00,44.71,44.83,44.7,44.79,2154751.0,39.7284,39.8351,39.7196,39.7995,2154751.0
2020-10-28 09:30:00,44.23,44.28,44.1,44.16,1997795.0,39.3019,39.3463,39.1864,39.2397,1997795.0
2020-10-28 10:00:00,44.16,44.19,43.93,43.96,1087681.0,39.2397,39.2664,39.0353,39.062,1087681.0
2020-10-28 10:30:00,43.96,44.06,43.94,43.98,1276152.0,39.062,39.1509,39.0442,39.0798,1276152.0
2020-10-28 11:00:00,43.98,44.1,43.97,44.02,415275.0,39.0798,39.1864,39.0709,39.1153,415275.0
2020-10-28 11:30:00,44.01,44.05,43.94,44.04,494159.0,39.1064,39.142,39.0442,39.1331,494159.0
2020-10-28 12:00:00,44.04,44.14,44.04,44.06,648107.0,39.1331,39.2219,39.1331,39.1509,648107.0
2020-10-28 12:30:00,44.05,44.07,43.89,43.91,476297.0,39.142,39.1597,38.9998,39.0176,476297.0
2020-10-28 13:00:00,43.9,43.91,43.81,43.9,624653.0,39.0087,39.0176,38.9287,39.0087,624653.0
2020-10-28 13:30:00,43.9,43.95,43.88,43.95,482804.0,39.0087,39.0531,38.9909,39.0531,482804.0
2020-10-28 14:00:00,43.95,43.99,43.86,43.98,442324.0,39.0531,39.0887,38.9731,39.0798,442324.0
2020-10-28 14:30:00,43.98,44.04,43.9,44.02,748998.0,39.0798,39.1331,39.0087,39.1153,748998.0
2020-10-28 15:00:00,44.03,44.06,43.97,44.03,412043.0,39.1242,39.1509,39.0709,39.1242,412043.0
2020-10-28 15:30:00,44.04,44.06,43.86,43.88,2972181.0,39.1331,39.1509,38.9731,38.9909,2972181.0
2020-10-29 09:30:00,44.5,44.56,44.34,44.52,1668996.0,39.5418,39.5952,39.3997,39.5596,1668996.0
2020-10-29 10:00:00,44.52,44.61,44.5,44.61,652740.0,39.5596,39.6396,39.5418,39.6396,652740.0
2020-10-29 10:30:00,44.61,44.67,44.56,44.58,637845.0,39.6396,39.6929,39.5952,39.6129,637845.0
2020-10-29 11:00:00,44.58,44.6,44.52,44.57,509187.0,39.6129,39.6307,39.5596,39.604,509187.0
2020-10-29 11:30:00,44.57,44.58,44.46,44.48,636763.0,39.604,39.6129,39.5063,39.5241,636763.0
2020-10-29 12:00:00,44.48,44.52,44.46,44.48,299291.0,39.5241,39.5596,39.5063,39.5241,299291.0
2020-10-29 12:30:00,44.48,44.53,44.47,44.5,339412.0,39.5241,39.5685,39.5152,39.5418,339412.0
2020-10-29 13:00:00,44.5,44.56,44.47,44.56,312310.0,39.5418,39.5952,39.5152,39.5952,312310.0
2020-10-29 13:30:00,44.55,44.64,44.55,44.63,443035.0,39.5863,39.6662,39.5863,39.6574,443035.0
2020-10-29 14:00:00,44.63,44.7,44.62,44.7,548832.0,39.6574,39.7196,39.6485,39.7196,548832.0
2020-10-29 14:30:00,44.7,44.72,44.61,44.61,573299.0,39.7196,39.7373,39.6396,39.6396,573299.0
2020-10-29 15:00:00,44.62,44.66,44.53,44.63,794962.0,39.6485,39.684,39.5685,39.6574,794962.0
2020-10-29 15:30:00,44.63,44.64,44.52,44.53,1946242.0,39.6574,39.6662,39.5596,39.5685,1946242.0
2020-10-30 09:30:00,44.23,44.23,44.08,44.19,1246489.0,39.3019,39.3019,39.1686,39.2664,1246489.0
2020-10-30 10:00:00,44.18,44.25,44.11,44.13,684613.0,39.2575,39.3197,39.1953,39.2131,684613.0
2020-10-30 10:30:00,44.13,44.16,43.92,43.92,1935703.0,39.2131,39.2397,39.0265,39.0265,1935703.0
2020-10-30 11:00:00,43.92,44.04,43.92,43.94,512332.0,39.0265,39.1331,39.0265,39.0442,512332.0
2020-10-30 11:30:00,43.93,43.96,43.89,43.93,674947.0,39.0353,39.062,38.9998,39.0353,674947.0
2020-10-30 12:00:00,43.92,44.05,43.91,44.05,722375.0,39.0265,39.142,39.0176,39.142,722375.0
2020-10-30 12:30:00,44.04,44.05,43.94,43.95,461825.0,39.1331,39.142,39.0442,39.0531,461825.0
2020-10-30 13:00:00,43.95,44.0,43.93,43.97,410264.0,39.0531,39.0975,39.0353,39.0709,410264.0
2020-10-30 13:30:00,43.97,43.98,43.9,43.97,346800.0,39.0709,39.0798,39.0087,39.0709,346800.0
2020-10-30 14:00:00,43.97,44.03,43.94,44.0,627068.0,39.0709,39.1242,39.0442,39.0975,627068.0
2020-10-30 14:30:00,43.99,44.05,43.98,44.02,510118.0,39.0887,39.142,39.0798,39.1153,510118.0
2020-10-30 15:00:00,44.01,44.03,43.96,43.98,850714.0,39.1064,39.1242,39.062,39.0798,850714.0
2020-10-30 15:30:00,43.98,44.13,43.95,44.11,4384109.0,39.0798,39.2131,39.0531,39.1953,4384109.0
2020-11-02 09:30:00,44.89,44.95,44.74,44.9,1861159.0,39.8884,39.9417,39.7551,39.8973,1861159.0
2020-11-02 10:00:00,44.9,44.94,44.78,44.79,682545.0,39.8973,39.9328,39.7906,39.7995,682545.0
2020-11-02 10:30:00,44.79,44.81,44.74,44.78,525303.0,39.7995,39.8173,39.7551,39.7906,525303.0
2020-11-02 11:00:00,44.78,44.81,44.72,44.8,1089891.0,39.7906,39.8173,39.7373,39.8084,1089891.0
2020-11-02 11:30:00,44.81,44.83,44.75,44.79,606295.0,39.8173,39.8351,39.764,39.7995,606295.0
2020-11-02 12:00:00,44.8,44.8,44.73,44.78,236207.0,39.8084,39.8084,39.7462,39.7906,236207.0
2020-11-02 12:30:00,44.77,44.77,44.71,44.73,280040.0,39.7818,39.7818,39.7284,39.7462,280040.0
2020-11-02 13:00:00,44.72,44.72,44.67,44.72,432225.0,39.7373,39.7373,39.6929,39.7373,432225.0
2020-11-02 13:30:00,44.72,44.75,44.66,44.67,468752.0,39.7373,39.764,39.684,39.6929,468752.0
2020-11-02 14:00:00,44.67,44.84,44.66,44.84,402714.0,39.6929,39.844,39.684,39.844,402714.0
2020-11-02 14:30:00,44.83,44.9,44.8,44.84,801477.0,39.8351,39.8973,39.8084,39.844,801477.0
2020-11-02 15:00:00,44.84,44.91,44.84,44.86,483634.0,39.844,39.9062,39.844,39.8617,483634.0
2020-11-02 15:30:00,44.87,45.0,44.85,44.98,4090951.0,39.8706,39.9861,39.8528,39.9684,4090951.0
2020-11-03 09:30:00,45.03,45.08,44.85,44.99,2776180.0,40.0128,40.0572,39.8528,39.9772,2776180.0
2020-11-03 10:00:00,44.99,45.23,44.98,45.19,1968546.0,39.9772,40.1905,39.9684,40.155,1968546.0
2020-11-03 10:30:00,45.19,45.25,45.13,45.22,1071282.0,40.155,40.2083,40.1016,40.1816,1071282.0
2020-11-03 11:00:00,45.22,45.25,45.16,45.2,1966621.0,40.1816,40.2083,40.1283,40.1638,1966621.0
2020-11-03 11:30:00,45.19,45.22,45.13,45.18,1474144.0,40.155,40.1816,40.1016,40.1461,1474144.0
2020-11-03 12:00:00,45.18,45.33,45.14,45.33,683474.0,40.1461,40.2794,40.1105,40.2794,683474.0
2020-11-03 12:30:00,45.33,45.33,45.19,45.22,1034163.0,40.2794,40.2794,40.155,40.1816,1034163.0
2020-11-03 13:00:00,45.22,45.28,45.13,45.15,605175.0,40.1816,40.2349,40.1016,40.1194,605175.0
2020-11-03 13:30:00,45.16,45.19,45.03,45.05,610026.0,40.1283,40.155,40.0128,40.0306,610026.0
2020-11-03 14:00:00,45.04,45.07,44.98,45.05,1019967.0,40.0217,40.0483,39.9684,40.0306,1019967.0
2020-11-03 14:30:00,45.05,45.12,45.04,45.09,535350.0,40.0306,40.0928,40.0217,40.0661,535350.0
2020-11-03 15:00:00,45.09,45.18,45.07,45.17,855618.0,40.0661,40.1461,40.0483,40.1372,855618.0
2020-11-03 15:30:00,45.18,45.23,45.08,45.11,2697695.0,40.1461,40.1905,40.0572,40.0839,2697695.0
2020-11-04 09:30:00,46.23,46.46,46.05,46.46,6064018.0,41.0791,41.2835,40.9191,41.2835,6064018.0
2020-11-04 10:00:00,46.46,46.71,46.42,46.69,3336402.0,41.2835,41.5056,41.2479,41.4878,3336402.0
2020-11-04 10:30:00,46.69,46.87,46.65,46.87,3094521.0,41.4878,41.6478,41.4523,41.6478,3094521.0
2020-11-04 11:00:00,46.86,46.88,46.65,46.77,1454649.0,41.6389,41.6567,41.4523,41.5589,1454649.0
2020-11-04 11:30:00,46.77,46.98,46.75,46.91,2156001.0,41.5589,41.7455,41.5411,41.6833,2156001.0
2020-11-04 12:00:00,46.91,47.05,46.85,46.97,1932889.0,41.6833,41.8077,41.63,41.7366,1932889.0
2020-11-04 12:30:00,46.97,47.0,46.86,46.88,714842.0,41.7366,41.7633,41.6389,41.6567,714842.0
2020-11-04 13:00:00,46.88,46.91,46.84,46.9,977242.0,41.6567,41.6833,41.6211,41.6744,977242.0
2020-11-04 13:30:00,46.91,47.04,46.84,46.91,1630316.0,41.6833,41.7988,41.6211,41.6833,1630316.0
2020-11-04 14:00:00,46.91,46.95,46.83,46.93,808797.0,41.6833,41.7189,41.6122,41.7011,808797.0
2020-11-04 14:30:00,46.94,46.99,46.84,46.98,1132175.0,41.71,41.7544,41.6211,41.7455,1132175.0
2020-11-04 15:00:00,46.98,47.0,46.85,46.85,1092745.0,41.7455,41.7633,41.63,41.63,1092745.0
2020-11-04 15:30:00,46.85,46.99,46.74,46.97,5335033.0,41.63,41.7544,41.5323,41.7366,5335033.0
2020-11-05 09:30:00,47.96,47.99,47.55,47.6,5818645.0,42.6163,42.643,42.252,42.2964,5818645.0
2020-11-05 10:00:00,47.6,47.67,47.42,47.45,2426678.0,42.2964,42.3586,42.1365,42.1631,2426678.0
2020-11-05 10:30:00,47.45,47.59,47.4,47.57,1379412.0,42.1631,42.2876,42.1187,42.2698,1379412.0
2020-11-05 11:00:00,47.58,47.58,47.45,47.53,1533558.0,42.2787,42.2787,42.1631,42.2342,1533558.0
2020-11-05 11:30:00,47.53,47.59,47.42,47.55,830297.0,42.2342,42.2876,42.1365,42.252,830297.0
2020-11-05 12:00:00,47.55,47.55,47.32,47.36,1161268.0,42.252,42.252,42.0476,42.0832,1161268.0
2020-11-05 12:30:00,47.36,47.53,47.33,47.48,444978.0,42.0832,42.2342,42.0565,42.1898,444978.0
2020-11-05 13:00:00,47.49,47.56,47.42,47.42,523437.0,42.1987,42.2609,42.1365,42.1365,523437.0
2020-11-05 13:30:00,47.43,47.57,47.41,47.54,694418.0,42.1454,42.2698,42.1276,42.2431,694418.0
2020-11-05 14:00:00,47.53,47.84,47.53,47.84,1593904.0,42.2342,42.5097,42.2342,42.5097,1593904.0
2020-11-05 14:30:00,47.83,47.93,47.79,47.9,1461585.0,42.5008,42.5897,42.4653,42.563,1461585.0
2020-11-05 15:00:00,47.9,47.9,47.75,47.77,731648.0,42.563,42.563,42.4297,42.4475,731648.0
2020-11-05 15:30:00,47.77,47.78,47.66,47.69,3115721.0,42.4475,42.4564,42.3498,42.3764,3115721.0
2020-11-06 09:30:00,47.51,47.56,47.38,47.42,3540210.0,42.2165,42.2609,42.1009,42.1365,3540210.0
2020-11-06 10:00:00,47.43,47.62,47.42,47.62,2186764.0,42.1454,42.3142,42.1365,42.3142,2186764.0
2020-11-06 10:30:00,47.61,47.64,47.52,47.54,912577.0,42.3053,42.332,42.2253,42.2431,912577.0
2020-11-06 11:00:00,47.55,47.66,47.52,47.61,1073147.0,42.252,42.3498,42.2253,42.3053,1073147.0
2020-11-06 11:30:00,47.61,47.69,47.58,47.6,1085225.0,42.3053,42.3764,42.2787,42.2964,1085225.0
2020-11-06 12:00:00,47.6,47.68,47.59,47.66,388645.0,42.2964,42.3675,42.2876,42.3498,388645.0
2020-11-06 12:30:00,47.66,47.73,47.66,47.73,311208.0,42.3498,42.412,42.3498,42.412,311208.0
2020-11-06 13:00:00,47.73,47.74,47.7,47.71,243791.0,42.412,42.4208,42.3853,42.3942,243791.0
2020-11-06 13:30:00,47.71,47.78,47.71,47.76,262116.0,42.3942,42.4564,42.3942,42.4386,262116.0
2020-11-06 14:00:00,47.76,47.83,47.75,47.79,263174.0,42.4386,42.5008,42.4297,42.4653,263174.0
2020-11-06 14:30:00,47.79,47.91,47.79,47.89,402666.0,42.4653,42.5719,42.4653,42.5541,402666.0
2020-11-06 15:00:00,47.89,47.92,47.85,47.91,382902.0,42.5541,42.5808,42.5186,42.5719,382902.0
2020-11-06 15:30:00,47.92,47.96,47.7,47.72,2947107.0,42.5808,42.6163,42.3853,42.4031,2947107.0
2020-11-09 09:30:00,49.36,49.44,48.61,48.64,3477250.0,43.8603,43.9314,43.1939,43.2206,3477250.0
2020-11-09 10:00:00,48.63,48.92,48.63,48.84,2281576.0,43.2117,43.4694,43.2117,43.3983,2281576.0
2020-11-09 10:30:00,48.84,48.9,48.61,48.71,1480607.0,43.3983,43.4516,43.1939,43.2828,1480607.0
2020-11-09 11:00:00,48.72,48.75,48.58,48.74,1668349.0,43.2916,43.3183,43.1672,43.3094,1668349.0
2020-11-09 11:30:00,48.74,48.75,48.44,48.45,1432209.0,43.3094,43.3183,43.0428,43.0517,1432209.0
2020-11-09 12:00:00,48.45,48.53,48.38,48.53,1094555.0,43.0517,43.1228,42.9895,43.1228,1094555.0
2020-11-09 12:30:00,48.53,48.57,48.44,48.51,567485.0,43.1228,43.1584,43.0428,43.105,567485.0
2020-11-09 13:00:00,48.51,48.53,48.36,48.39,501334.0,43.105,43.1228,42.9718,42.9984,501334.0
2020-11-09 13:30:00,48.4,48.42,48.29,48.34,662256.0,43.0073,43.0251,42.9096,42.954,662256.0
2020-11-09 14:00:00,48.34,48.34,48.18,48.2,1061457.0,42.954,42.954,42.8118,42.8296,1061457.0
2020-11-09 14:30:00,48.2,48.37,48.15,48.35,725785.0,42.8296,42.9806,42.7852,42.9629,725785.0
2020-11-09 15:00:00,48.35,48.41,48.27,48.27,1637345.0,42.9629,43.0162,42.8918,42.8918,1637345.0
2020-11-09 15:30:00,48.28,48.4,48.15,48.23,2878120.0,42.9007,43.0073,42.7852,42.8562,2878120.0
2020-11-10 09:30:00,47.53,47.69,47.15,47.2,4542541.0,42.2342,42.3764,41.8966,41.941,4542541.0
2020-11-10 10:00:00,47.21,47.31,47.12,47.13,1422242.0,41.9499,42.0387,41.8699,41.8788,1422242.0
2020-11-10 10:30:00,47.13,47.16,47.01,47.11,1426842.0,41.8788,41.9055,41.7722,41.861,1426842.0
2020-11-10 11:00:00,47.11,47.18,47.07,47.13,1612540.0,41.861,41.9232,41.8255,41.8788,1612540.0
2020-11-10 11:30:00,47.13,47.16,47.05,47.12,907674.0,41.8788,41.9055,41.8077,41.8699,907674.0
2020-11-10 12:00:00,47.13,47.32,47.12,47.28,586875.0,41.8788,42.0476,41.8699,42.0121,586875.0
2020-11-10 12:30:00,47.28,47.38,47.27,47.35,924064.0,42.0121,42.1009,42.0032,42.0743,924064.0
2020-11-10 13:00:00,47.35,47.45,47.29,47.33,1453318.0,42.0743,42.1631,42.021,42.0565,1453318.0
2020-11-10 13:30:00,47.32,47.39,47.27,47.38,536671.0,42.0476,42.1098,42.0032,42.1009,536671.0
2020-11-10 14:00:00,47.38,47.39,47.16,47.23,694821.0,42.1009,42.1098,41.9055,41.9677,694821.0
2020-11-10 14:30:00,47.23,47.39,47.23,47.39,944143.0,41.9677,42.1098,41.9677,42.1098,944143.0
2020-11-10 15:00:00,47.38,47.39,47.26,47.3,418751.0,42.1009,42.1098,41.9943,42.0299,418751.0
2020-11-10 15:30:00,47.3,47.31,47.07,47.12,2661141.0,42.0299,42.0387,41.8255,41.8699,2661141.0
2020-11-11 09:30:00,46.89,47.17,46.88,47.12,3456169.0,41.6655,41.9143,41.6567,41.8699,3456169.0
2020-11-11 10:00:00,47.13,47.36,47.13,47.34,1965721.0,41.8788,42.0832,41.8788,42.0654,1965721.0
2020-11-11 10:30:00,47.34,47.4,47.28,47.33,1404202.0,42.0654,42.1187,42.0121,42.0565,1404202.0
2020-11-11 11:00:00,47.33,47.36,47.24,47.33,824720.0,42.0565,42.0832,41.9765,42.0565,824720.0
2020-11-11 11:30:00,47.32,47.33,47.17,47.3,825919.0,42.0476,42.0565,41.9143,42.0299,825919.0
2020-11-11 12:00:00,47.3,47.46,47.29,47.45,1028838.0,42.0299,42.172,42.021,42.1631,1028838.0
2020-11-11 12:30:00,47.45,47.55,47.45,47.54,796368.0,42.1631,42.252,42.1631,42.2431,796368.0
2020-11-11 13:00:00,47.54,47.56,47.51,47.55,391839.0,42.2431,42.2609,42.2165,42.252,391839.0
2020-11-11 13:30:00,47.56,47.63,47.51,47.54,727835.0,42.2609,42.3231,42.2165,42.2431,727835.0
2020-11-11 14:00:00,47.54,47.72,47.53,47.61,762169.0,42.2431,42.4031,42.2342,42.3053,762169.0
2020-11-11 14:30:00,47.61,47.63,47.41,47.51,1288012.0,42.3053,42.3231,42.1276,42.2165,1288012.0
2020-11-11 15:00:00,47.5,47.57,47.47,47.54,1139335.0,42.2076,42.2698,42.1809,42.2431,1139335.0
2020-11-11 15:30:00,47.54,47.64,47.51,47.62,2452183.0,42.2431,42.332,42.2165,42.3142,2452183.0
2020-11-12 09:30:00,47.42,47.61,47.41,47.5,1481444.0,42.1365,42.3053,42.1276,42.2076,1481444.0
2020-11-12 10:00:00,47.5,47.68,47.48,47.62,758396.0,42.2076,42.3675,42.1898,42.3142,758396.0
2020-11-12 10:30:00,47.62,47.7,47.62,47.65,522328.0,42.3142,42.3853,42.3142,42.3409,522328.0
2020-11-12 11:00:00,47.64,47.68,47.57,47.66,605143.0,42.332,42.3675,42.2698,42.3498,605143.0
2020-11-12 11:30:00,47.66,47.69,47.47,47.52,1469296.0,42.3498,42.3764,42.1809,42.2253,1469296.0
2020-11-12 12:00:00,47.52,47.59,47.49,47.52,614094.0,42.2253,42.2876,42.1987,42.2253,614094.0
2020-11-12 12:30:00,47.52,47.58,47.38,47.44,617160.0,42.2253,42.2787,42.1009,42.1543,617160.0
2020-11-12 13:00:00,47.44,47.44,47.28,47.3,858138.0,42.1543,42.1543,42.0121,42.0299,858138.0
2020-11-12 13:30:00,47.3,47.45,47.27,47.39,774396.0,42.0299,42.1631,42.0032,42.1098,774396.0
2020-11-12 14:00:00,47.39,47.49,47.13,47.14,954352.0,42.1098,42.1987,41.8788,41.8877,954352.0
2020-11-12 14:30:00,47.14,47.27,47.08,47.1,1120125.0,41.8877,42.0032,41.8344,41.8521,1120125.0
2020-11-12 15:00:00,47.09,47.19,46.98,47.0,1425344.0,41.8433,41.9321,41.7455,41.7633,1425344.0
2020-11-12 15:30:00,47.0,47.13,46.93,47.07,3392271.0,41.7633,41.8788,41.7011,41.8255,3392271.0
2020-11-13 09:30:00,47.46,47.57,47.37,47.5,2048430.0,42.172,42.2698,42.0921,42.2076,2048430.0
2020-11-13 10:00:00,47.49,47.5,47.27,47.31,631290.0,42.1987,42.2076,42.0032,42.0387,631290.0
2020-11-13 10:30:00,47.31,47.33,47.17,47.21,506287.0,42.0387,42.0565,41.9143,41.9499,506287.0
2020-11-13 11:00:00,47.21,47.34,47.2,47.28,440157.0,41.9499,42.0654,41.941,42.0121,440157.0
2020-11-13 11:30:00,47.28,47.33,47.22,47.32,534783.0,42.0121,42.0565,41.9588,42.0476,534783.0
2020-11-13 12:00:00,47.32,47.33,47.25,47.3,437440.0,42.0476,42.0565,41.9854,42.0299,437440.0
2020-11-13 12:30:00,47.3,47.37,47.28,47.37,178287.0,42.0299,42.0921,42.0121,42.0921,178287.0
2020-11-13 13:00:00,47.37,47.42,47.36,47.4,228123.0,42.0921,42.1365,42.0832,42.1187,228123.0
2020-11-13 13:30:00,47.4,47.56,47.36,47.55,2456490.0,42.1187,42.2609,42.0832,42.252,2456490.0
2020-11-13 14:00:00,47.56,47.57,47.47,47.48,598637.0,42.2609,42.2698,42.1809,42.1898,598637.0
2020-11-13 14:30:00,47.48,47.51,47.38,47.46,967923.0,42.1898,42.2165,42.1009,42.172,967923.0
2020-11-13 15:00:00,47.45,47.46,47.36,47.44,548666.0,42.1631,42.172,42.0832,42.1543,548666.0
2020-11-13 15:30:00,47.44,47.49,47.35,47.49,2127680.0,42.1543,42.1987,42.0743,42.1987,2127680.0
2020-11-16 09:30:00,47.64,47.72,47.44,47.57,1309837.0,42.332,42.4031,42.1543,42.2698,1309837.0
2020-11-16 10:00:00,47.57,47.8,47.52,47.79,860057.0,42.2698,42.4742,42.2253,42.4653,860057.0
2020-11-16 10:30:00,47.79,47.82,47.72,47.82,364010.0,42.4653,42.4919,42.4031,42.4919,364010.0
2020-11-16 11:00:00,47.82,47.85,47.69,47.7,471276.0,42.4919,42.5186,42.3764,42.3853,471276.0
2020-11-16 11:30:00,47.7,47.73,47.67,47.7,452433.0,42.3853,42.412,42.3586,42.3853,452433.0
2020-11-16 12:00:00,47.71,47.73,47.67,47.69,397722.0,42.3942,42.412,42.3586,42.3764,397722.0
2020-11-16 12:30:00,47.69,47.69,47.54,47.59,416849.0,42.3764,42.3764,42.2431,42.2876,416849.0
2020-11-16 13:00:00,47.58,47.66,47.55,47.59,315877.0,42.2787,42.3498,42.252,42.2876,315877.0
2020-11-16 13:30:00,47.59,47.65,47.57,47.58,277708.0,42.2876,42.3409,42.2698,42.2787,277708.0
2020-11-16 14:00:00,47.58,47.72,47.57,47.71,528307.0,42.2787,42.4031,42.2698,42.3942,528307.0
2020-11-16 14:30:00,47.72,47.72,47.66,47.67,522255.0,42.4031,42.4031,42.3498,42.3586,522255.0
2020-11-16 15:00:00,47.67,47.68,47.61,47.63,645633.0,42.3586,42.3675,42.3053,42.3231,645633.0
2020-11-16 15:30:00,47.64,47.74,47.63,47.7,1645643.0,42.332,42.4208,42.3231,42.3853,1645643.0
2020-11-17 09:30:00,47.19,47.23,47.09,47.14,1103599.0,41.9321,41.9677,41.8433,41.8877,1103599.0
2020-11-17 10:00:00,47.13,47.29,47.13,47.19,1026454.0,41.8788,42.021,41.8788,41.9321,1026454.0
2020-11-17 10:30:00,47.19,47.34,47.19,47.32,321108.0,41.9321,42.0654,41.9321,42.0476,321108.0
2020-11-17 11:00:00,47.31,47.32,47.22,47.24,279658.0,42.0387,42.0476,41.9588,41.9765,279658.0
2020-11-17 11:30:00,47.23,47.28,47.2,47.28,287525.0,41.9677,42.0121,41.941,42.0121,287525.0
2020-11-17 12:00:00,47.28,47.37,47.27,47.35,206120.0,42.0121,42.0921,42.0032,42.0743,206120.0
2020-11-17 12:30:00,47.35,47.37,47.33,47.35,468554.0,42.0743,42.0921,42.0565,42.0743,468554.0
2020-11-17 13:00:00,47.35,47.44,47.35,47.43,942374.0,42.0743,42.1543,42.0743,42.1454,942374.0
2020-11-17 13:30:00,47.44,47.46,47.4,47.42,619543.0,42.1543,42.172,42.1187,42.1365,619543.0
2020-11-17 14:00:00,47.42,47.53,47.41,47.47,407419.0,42.1365,42.2342,42.1276,42.1809,407419.0
2020-11-17 14:30:00,47.47,47.52,47.46,47.48,404832.0,42.1809,42.2253,42.172,42.1898,404832.0
2020-11-17 15:00:00,47.47,47.47,47.34,47.41,546097.0,42.1809,42.1809,42.0654,42.1276,546097.0
2020-11-17 15:30:00,47.41,47.45,47.33,47.4,1427064.0,42.1276,42.1631,42.0565,42.1187,1427064.0
2020-11-18 09:30:00,47.43,47.44,47.18,47.22,1614994.0,42.1454,42.1543,41.9232,41.9588,1614994.0
2020-11-18 10:00:00,47.23,47.29,47.2,47.26,342015.0,41.9677,42.021,41.941,41.9943,342015.0
2020-11-18 10:30:00,47.26,47.26,47.17,47.25,231765.0,41.9943,41.9943,41.9143,41.9854,231765.0
2020-11-18 11:00:00,47.26,47.27,47.2,47.2,409014.0,41.9943,42.0032,41.941,41.941,409014.0
2020-11-18 11:30:00,47.2,47.29,47.18,47.29,222808.0,41.941,42.021,41.9232,42.021,222808.0
2020-11-18 12:00:00,47.29,47.33,47.28,47.3,175446.0,42.021,42.0565,42.0121,42.0299,175446.0
2020-11-18 12:30:00,47.3,47.36,47.3,47.32,270943.0,42.0299,42.0832,42.0299,42.0476,270943.0
2020-11-18 13:00:00,47.32,47.35,47.27,47.28,84809.0,42.0476,42.0743,42.0032,42.0121,84809.0
2020-11-18 13:30:00,47.28,47.33,47.26,47.3,153954.0,42.0121,42.0565,41.9943,42.0299,153954.0
2020-11-18 14:00:00,47.3,47.34,47.24,47.3,366428.0,42.0299,42.0654,41.9765,42.0299,366428.0
2020-11-18 14:30:00,47.3,47.33,47.27,47.3,331446.0,42.0299,42.0565,42.0032,42.0299,331446.0
2020-11-18 15:00:00,47.3,47.33,47.25,47.29,617512.0,42.0299,42.0565,41.9854,42.021,617512.0
2020-11-18 15:30:00,47.29,47.3,47.15,47.16,1599593.0,42.021,42.0299,41.8966,41.9055,1599593.0
2020-11-19 09:30:00,46.97,47.12,46.9,47.11,907674.0,41.7366,41.8699,41.6744,41.861,907674.0
2020-11-19 10:00:00,47.11,47.15,47.07,47.15,896940.0,41.861,41.8966,41.8255,41.8966,896940.0
2020-11-19 10:30:00,47.15,47.17,47.05,47.08,1127496.0,41.8966,41.9143,41.8077,41.8344,1127496.0
2020-11-19 11:00:00,47.07,47.15,47.05,47.13,236345.0,41.8255,41.8966,41.8077,41.8788,236345.0
2020-11-19 11:30:00,47.14,47.14,47.04,47.09,524042.0,41.8877,41.8877,41.7988,41.8433,524042.0
2020-11-19 12:00:00,47.09,47.15,47.09,47.15,408002.0,41.8433,41.8966,41.8433,41.8966,408002.0
2020-11-19 12:30:00,47.15,47.16,47.08,47.13,287840.0,41.8966,41.9055,41.8344,41.8788,287840.0
2020-11-19 13:00:00,47.13,47.19,47.12,47.16,418959.0,41.8788,41.9321,41.8699,41.9055,418959.0
2020-11-19 13:30:00,47.16,47.17,47.12,47.13,509584.0,41.9055,41.9143,41.8699,41.8788,509584.0
2020-11-19 14:00:00,47.13,47.15,47.07,47.11,382798.0,41.8788,41.8966,41.8255,41.861,382798.0
2020-11-19 14:30:00,47.11,47.19,47.09,47.12,426044.0,41.861,41.9321,41.8433,41.8699,426044.0
2020-11-19 15:00:00,47.12,47.14,47.05,47.12,807482.0,41.8699,41.8877,41.8077,41.8699,807482.0
2020-11-19 15:30:00,47.12,47.17,47.09,47.14,2102829.0,41.8699,41.9143,41.8433,41.8877,2102829.0
2020-11-20 09:30:00,47.19,47.29,47.15,47.24,916215.0,41.9321,42.021,41.8966,41.9765,916215.0
2020-11-20 10:00:00,47.25,47.31,47.22,47.3,368942.0,41.9854,42.0387,41.9588,42.0299,368942.0
2020-11-20 10:30:00,47.3,47.35,47.27,47.28,436359.0,42.0299,42.0743,42.0032,42.0121,436359.0
2020-11-20 11:00:00,47.29,47.35,47.29,47.32,302273.0,42.021,42.0743,42.021,42.0476,302273.0
2020-11-20 11:30:00,47.32,47.36,47.3,47.32,355868.0,42.0476,42.0832,42.0299,42.0476,355868.0
2020-11-20 12:00:00,47.32,47.38,47.31,47.36,251170.0,42.0476,42.1009,42.0387,42.0832,251170.0
2020-11-20 12:30:00,47.37,47.4,47.36,47.39,235070.0,42.0921,42.1187,42.0832,42.1098,235070.0
2020-11-20 13:00:00,47.39,47.42,47.37,47.41,278485.0,42.1098,42.1365,42.0921,42.1276,278485.0
2020-11-20 13:30:00,47.41,47.43,47.4,47.41,253558.0,42.1276,42.1454,42.1187,42.1276,253558.0
2020-11-20 14:00:00,47.42,47.51,47.42,47.48,667031.0,42.1365,42.2165,42.1365,42.1898,667031.0
2020-11-20 14:30:00,47.48,47.54,47.48,47.52,564788.0,42.1898,42.2431,42.1898,42.2253,564788.0
2020-11-20 15:00:00,47.52,47.52,47.42,47.45,792192.0,42.2253,42.2253,42.1365,42.1631,792192.0
2020-11-20 15:30:00,47.45,47.51,47.37,47.43,1809361.0,42.1631,42.2165,42.0921,42.1454,1809361.0
2020-11-23 09:30:00,47.67,47.68,47.43,47.44,1620640.0,42.3586,42.3675,42.1454,42.1543,1620640.0
2020-11-23 10:00:00,47.44,47.44,47.3,47.34,849900.0,42.1543,42.1543,42.0299,42.0654,849900.0
2020-11-23 10:30:00,47.33,47.43,47.33,47.4,448752.0,42.0565,42.1454,42.0565,42.1187,448752.0
2020-11-23 11:00:00,47.4,47.43,47.27,47.37,704556.0,42.1187,42.1454,42.0032,42.0921,704556.0
2020-11-23 11:30:00,47.37,47.39,47.31,47.35,400032.0,42.0921,42.1098,42.0387,42.0743,400032.0
2020-11-23 12:00:00,47.34,47.42,47.32,47.38,276682.0,42.0654,42.1365,42.0476,42.1009,276682.0
2020-11-23 12:30:00,47.38,47.42,47.37,47.42,213006.0,42.1009,42.1365,42.0921,42.1365,213006.0
2020-11-23 13:00:00,47.41,47.42,47.34,47.36,217749.0,42.1276,42.1365,42.0654,42.0832,217749.0
2020-11-23 13:30:00,47.36,47.39,47.32,47.36,258718.0,42.0832,42.1098,42.0476,42.0832,258718.0
2020-11-23 14:00:00,47.36,47.36,47.21,47.24,506265.0,42.0832,42.0832,41.9499,41.9765,506265.0
2020-11-23 14:30:00,47.24,47.29,47.17,47.28,516334.0,41.9765,42.021,41.9143,42.0121,516334.0
2020-11-23 15:00:00,47.28,47.43,47.28,47.33,757495.0,42.0121,42.1454,42.0121,42.0565,757495.0
2020-11-23 15:30:00,47.33,47.33,47.21,47.26,1452071.0,42.0565,42.0565,41.9499,41.9943,1452071.0
2020-11-24 09:30:00,47.33,47.38,47.14,47.21,1480125.0,42.0565,42.1009,41.8877,41.9499,1480125.0
2020-11-24 10:00:00,47.21,47.23,47.09,47.16,1547111.0,41.9499,41.9677,41.8433,41.9055,1547111.0
2020-11-24 10:30:00,47.16,47.25,47.11,47.25,1810939.0,41.9055,41.9854,41.861,41.9854,1810939.0
2020-11-24 11:00:00,47.25,47.4,47.24,47.36,636779.0,41.9854,42.1187,41.9765,42.0832,636779.0
2020-11-24 11:30:00,47.37,47.4,47.29,47.31,426546.0,42.0921,42.1187,42.021,42.0387,426546.0
2020-11-24 12:00:00,47.31,47.36,47.27,47.34,318168.0,42.0387,42.0832,42.0032,42.0654,318168.0
2020-11-24 12:30:00,47.34,47.38,47.33,47.37,214668.0,42.0654,42.1009,42.0565,42.0921,214668.0
2020-11-24 13:00:00,47.37,47.43,47.36,47.41,316844.0,42.0921,42.1454,42.0832,42.1276,316844.0
2020-11-24 13:30:00,47.41,47.47,47.38,47.39,409009.0,42.1276,42.1809,42.1009,42.1098,409009.0
2020-11-24 14:00:00,47.39,47.4,47.31,47.31,364390.0,42.1098,42.1187,42.0387,42.0387,364390.0
2020-11-24 14:30:00,47.32,47.42,47.3,47.4,758983.0,42.0476,42.1365,42.0299,42.1187,758983.0
2020-11-24 15:00:00,47.4,47.5,47.37,47.47,668019.0,42.1187,42.2076,42.0921,42.1809,668019.0
2020-11-24 15:30:00,47.48,47.53,47.43,47.51,2112762.0,42.1898,42.2342,42.1454,42.2165,2112762.0
2020-11-25 09:30:00,47.13,47.16,47.02,47.06,1468371.0,41.8788,41.9055,41.7811,41.8166,1468371.0
2020-11-25 10:00:00,47.07,47.18,47.0,47.17,1011004.0,41.8255,41.9232,41.7633,41.9143,1011004.0
2020-11-25 10:30:00,47.16,47.28,47.16,47.18,562657.0,41.9055,42.0121,41.9055,41.9232,562657.0
2020-11-25 11:00:00,47.18,47.24,47.17,47.24,369667.0,41.9232,41.9765,41.9143,41.9765,369667.0
2020-11-25 11:30:00,47.24,47.25,47.16,47.19,394424.0,41.9765,41.9854,41.9055,41.9321,394424.0
2020-11-25 12:00:00,47.19,47.19,47.11,47.13,267755.0,41.9321,41.9321,41.861,41.8788,267755.0
2020-11-25 12:30:00,47.13,47.22,47.13,47.21,275027.0,41.8788,41.9588,41.8788,41.9499,275027.0
2020-11-25 13:00:00,47.22,47.23,47.17,47.18,281099.0,41.9588,41.9677,41.9143,41.9232,281099.0
2020-11-25 13:30:00,47.18,47.24,47.16,47.2,557008.0,41.9232,41.9765,41.9055,41.941,557008.0
2020-11-25 14:00:00,47.2,47.21,47.13,47.15,406270.0,41.941,41.9499,41.8788,41.8966,406270.0
2020-11-25 14:30:00,47.14,47.17,47.07,47.16,409041.0,41.8877,41.9143,41.8255,41.9055,409041.0
2020-11-25 15:00:00,47.16,47.26,47.14,47.23,298946.0,41.9055,41.9943,41.8877,41.9677,298946.0
2020-11-25 15:30:00,47.23,47.3,47.21,47.24,1451209.0,41.9677,42.0299,41.9499,41.9765,1451209.0
2020-11-27 09:30:00,48.27,48.51,48.27,48.48,1840282.0,42.8918,43.105,42.8918,43.0784,1840282.0
2020-11-27 10:00:00,48.48,48.63,48.45,48.57,947811.0,43.0784,43.2117,43.0517,43.1584,947811.0
2020-11-27 10:30:00,48.57,48.62,48.52,48.54,1078595.0,43.1584,43.2028,43.1139,43.1317,1078595.0
2020-11-27 11:00:00,48.54,48.58,48.53,48.58,599526.0,43.1317,43.1672,43.1228,43.1672,599526.0
2020-11-27 11:30:00,48.58,48.6,48.49,48.51,778041.0,43.1672,43.185,43.0873,43.105,778041.0
2020-11-27 12:00:00,48.51,48.57,48.49,48.53,1007753.0,43.105,43.1584,43.0873,43.1228,1007753.0
2020-11-27 12:30:00,48.54,48.71,48.52,48.62,3708556.0,43.1317,43.2828,43.1139,43.2028,3708556.0
2020-11-30 09:30:00,47.65,47.66,47.45,47.53,1751688.0,42.3409,42.3498,42.1631,42.2342,1751688.0
2020-11-30 10:00:00,47.54,47.56,47.41,47.41,810240.0,42.2431,42.2609,42.1276,42.1276,810240.0
2020-11-30 10:30:00,47.41,47.42,47.26,47.31,897974.0,42.1276,42.1365,41.9943,42.0387,897974.0
2020-11-30 11:00:00,47.31,47.34,47.12,47.12,1080790.0,42.0387,42.0654,41.8699,41.8699,1080790.0
2020-11-30 11:30:00,47.12,47.21,47.11,47.19,556017.0,41.8699,41.9499,41.861,41.9321,556017.0
2020-11-30 12:00:00,47.18,47.24,47.17,47.21,338819.0,41.9232,41.9765,41.9143,41.9499,338819.0
2020-11-30 12:30:00,47.21,47.25,47.19,47.22,420567.0,41.9499,41.9854,41.9321,41.9588,420567.0
2020-11-30 13:00:00,47.22,47.28,47.19,47.26,168495.0,41.9588,42.0121,41.9321,41.9943,168495.0
2020-11-30 13:30:00,47.27,47.32,47.26,47.31,544477.0,42.0032,42.0476,41.9943,42.0387,544477.0
2020-11-30 14:00:00,47.3,47.32,47.26,47.3,452444.0,42.0299,42.0476,41.9943,42.0299,452444.0
2020-11-30 14:30:00,47.3,47.36,47.29,47.36,425217.0,42.0299,42.0832,42.021,42.0832,425217.0
2020-11-30 15:00:00,47.36,47.37,47.21,47.22,843489.0,42.0832,42.0921,41.9499,41.9588,843489.0
2020-11-30 15:30:00,47.22,47.25,46.97,47.04,5410228.0,41.9588,41.9854,41.7366,41.7988,5410228.0
2020-12-01 09:30:00,47.61,47.65,47.37,47.49,2330585.0,42.3053,42.3409,42.0921,42.1987,2330585.0
2020-12-01 10:00:00,47.49,47.61,47.46,47.56,841489.0,42.1987,42.3053,42.172,42.2609,841489.0
2020-12-01 10:30:00,47.56,47.65,47.49,47.6,1393536.0,42.2609,42.3409,42.1987,42.2964,1393536.0
2020-12-01 11:00:00,47.59,47.62,47.57,47.61,733534.0,42.2876,42.3142,42.2698,42.3053,733534.0
2020-12-01 11:30:00,47.6,47.62,47.55,47.57,466112.0,42.2964,42.3142,42.252,42.2698,466112.0
2020-12-01 12:00:00,47.57,47.67,47.56,47.62,381550.0,42.2698,42.3586,42.2609,42.3142,381550.0
2020-12-01 12:30:00,47.62,47.66,47.58,47.64,308767.0,42.3142,42.3498,42.2787,42.332,308767.0
2020-12-01 13:00:00,47.64,47.65,47.6,47.63,287122.0,42.332,42.3409,42.2964,42.3231,287122.0
2020-12-01 13:30:00,47.63,47.67,47.61,47.66,378880.0,42.3231,42.3586,42.3053,42.3498,378880.0
2020-12-01 14:00:00,47.66,47.7,47.62,47.63,739946.0,42.3498,42.3853,42.3142,42.3231,739946.0
2020-12-01 14:30:00,47.63,47.65,47.59,47.61,430061.0,42.3231,42.3409,42.2876,42.3053,430061.0
2020-12-01 15:00:00,47.61,47.61,47.44,47.48,1710581.0,42.3053,42.3053,42.1543,42.1898,1710581.0
2020-12-01 15:30:00,47.48,47.5,47.42,47.49,2242986.0,42.1898,42.2076,42.1365,42.1987,2242986.0
2020-12-02 09:30:00,47.07,47.17,46.98,47.17,1537387.0,41.8255,41.9143,41.7455,41.9143,1537387.0
2020-12-02 10:00:00,47.17,47.23,47.11,47.13,1159750.0,41.9143,41.9677,41.861,41.8788,1159750.0
2020-12-02 10:30:00,47.13,47.17,47.1,47.14,421417.0,41.8788,41.9143,41.8521,41.8877,421417.0
2020-12-02 11:00:00,47.14,47.22,47.14,47.19,365778.0,41.8877,41.9588,41.8877,41.9321,365778.0
2020-12-02 11:30:00,47.19,47.25,47.17,47.23,297738.0,41.9321,41.9854,41.9143,41.9677,297738.0
2020-12-02 12:00:00,47.22,47.28,47.22,47.27,267453.0,41.9588,42.0121,41.9588,42.0032,267453.0
2020-12-02 12:30:00,47.28,47.29,47.22,47.24,497483.0,42.0121,42.021,41.9588,41.9765,497483.0
2020-12-02 13:00:00,47.25,47.28,47.22,47.26,195296.0,41.9854,42.0121,41.9588,41.9943,195296.0
2020-12-02 13:30:00,47.26,47.27,47.21,47.22,275534.0,41.9943,42.0032,41.9499,41.9588,275534.0
2020-12-02 14:00:00,47.22,47.25,47.19,47.24,571465.0,41.9588,41.9854,41.9321,41.9765,571465.0
2020-12-02 14:30:00,47.25,47.29,47.24,47.26,194957.0,41.9854,42.021,41.9765,41.9943,194957.0
2020-12-02 15:00:00,47.26,47.29,47.23,47.24,347554.0,41.9943,42.021,41.9677,41.9765,347554.0
2020-12-02 15:30:00,47.25,47.27,47.13,47.16,2563290.0,41.9854,42.0032,41.8788,41.9055,2563290.0
2020-12-03 09:30:00,47.09,47.25,47.03,47.22,1077046.0,41.8433,41.9854,41.7899,41.9588,1077046.0
2020-12-03 10:00:00,47.23,47.28,47.18,47.25,872911.0,41.9677,42.0121,41.9232,41.9854,872911.0
2020-12-03 10:30:00,47.25,47.32,47.23,47.24,646882.0,41.9854,42.0476,41.9677,41.9765,646882.0
2020-12-03 11:00:00,47.24,47.24,47.18,47.23,407734.0,41.9765,41.9765,41.9232,41.9677,407734.0
2020-12-03 11:30:00,47.23,47.24,47.18,47.19,312560.0,41.9677,41.9765,41.9232,41.9321,312560.0
2020-12-03 12:00:00,47.19,47.22,47.11,47.15,440507.0,41.9321,41.9588,41.861,41.8966,440507.0
2020-12-03 12:30:00,47.15,47.2,47.13,47.18,297458.0,41.8966,41.941,41.8788,41.9232,297458.0
2020-12-03 13:00:00,47.18,47.19,47.13,47.15,180205.0,41.9232,41.9321,41.8788,41.8966,180205.0
2020-12-03 13:30:00,47.15,47.18,47.11,47.13,204189.0,41.8966,41.9232,41.861,41.8788,204189.0
2020-12-03 14:00:00,47.13,47.17,47.12,47.16,287800.0,41.8788,41.9143,41.8699,41.9055,287800.0
2020-12-03 14:30:00,47.16,47.19,47.16,47.18,185051.0,41.9055,41.9321,41.9055,41.9232,185051.0
2020-12-03 15:00:00,47.18,47.23,47.15,47.22,482335.0,41.9232,41.9677,41.8966,41.9588,482335.0
2020-12-03 15:30:00,47.22,47.23,47.01,47.13,3547211.0,41.9588,41.9677,41.7722,41.8788,3547211.0
2020-12-04 09:30:00,47.22,47.32,47.14,47.15,1265505.0,41.9588,42.0476,41.8877,41.8966,1265505.0
2020-12-04 10:00:00,47.15,47.22,47.09,47.14,1259334.0,41.8966,41.9588,41.8433,41.8877,1259334.0
2020-12-04 10:30:00,47.14,47.24,47.13,47.16,624181.0,41.8877,41.9765,41.8788,41.9055,624181.0
2020-12-04 11:00:00,47.16,47.19,47.12,47.16,551444.0,41.9055,41.9321,41.8699,41.9055,551444.0
2020-12-04 11:30:00,47.16,47.19,47.14,47.16,357319.0,41.9055,41.9321,41.8877,41.9055,357319.0
2020-12-04 12:00:00,47.16,47.19,47.15,47.17,239787.0,41.9055,41.9321,41.8966,41.9143,239787.0
2020-12-04 12:30:00,47.17,47.19,47.13,47.14,312827.0,41.9143,41.9321,41.8788,41.8877,312827.0
2020-12-04 13:00:00,47.15,47.15,47.12,47.13,268677.0,41.8966,41.8966,41.8699,41.8788,268677.0
2020-12-04 13:30:00,47.13,47.16,47.12,47.13,368193.0,41.8788,41.9055,41.8699,41.8788,368193.0
2020-12-04 14:00:00,47.13,47.15,47.1,47.11,339762.0,41.8788,41.8966,41.8521,41.861,339762.0
2020-12-04 14:30:00,47.11,47.17,47.06,47.17,523000.0,41.861,41.9143,41.8166,41.9143,523000.0
2020-12-04 15:00:00,47.16,47.17,47.11,47.16,686185.0,41.9055,41.9143,41.861,41.9055,686185.0
2020-12-04 15:30:00,47.17,47.19,47.11,47.19,2028010.0,41.9143,41.9321,41.861,41.9321,2028010.0
2020-12-07 09:30:00,46.53,46.66,46.38,46.66,812509.0,41.3457,41.4612,41.2124,41.4612,812509.0
2020-12-07 10:00:00,46.66,46.76,46.63,46.72,1249310.0,41.4612,41.55,41.4345,41.5145,1249310.0
2020-12-07 10:30:00,46.72,46.75,46.7,46.71,776184.0,41.5145,41.5411,41.4967,41.5056,776184.0
2020-12-07 11:00:00,46.71,46.77,46.71,46.77,352077.0,41.5056,41.5589,41.5056,41.5589,352077.0
2020-12-07 11:30:00,46.77,46.8,46.74,46.77,362668.0,41.5589,41.5856,41.5323,41.5589,362668.0
2020-12-07 12:00:00,46.77,46.79,46.74,46.75,415911.0,41.5589,41.5767,41.5323,41.5411,415911.0
2020-12-07 12:30:00,46.75,46.77,46.73,46.75,347813.0,41.5411,41.5589,41.5234,41.5411,347813.0
2020-12-07 13:00:00,46.75,46.75,46.71,46.72,178872.0,41.5411,41.5411,41.5056,41.5145,178872.0
2020-12-07 13:30:00,46.72,46.74,46.66,46.68,235753.0,41.5145,41.5323,41.4612,41.4789,235753.0
2020-12-07 14:00:00,46.67,46.7,46.65,46.69,188023.0,41.4701,41.4967,41.4523,41.4878,188023.0
2020-12-07 14:30:00,46.69,46.7,46.65,46.65,271511.0,41.4878,41.4967,41.4523,41.4523,271511.0
2020-12-07 15:00:00,46.64,46.68,46.62,46.66,654219.0,41.4434,41.4789,41.4256,41.4612,654219.0
2020-12-07 15:30:00,46.66,46.76,46.59,46.75,2286351.0,41.4612,41.55,41.399,41.5411,2286351.0
2020-12-08 09:30:00,46.48,46.52,46.41,46.44,1625438.0,41.3012,41.3368,41.239,41.2657,1625438.0
2020-12-08 10:00:00,46.44,46.47,46.34,46.41,784562.0,41.2657,41.2923,41.1768,41.239,784562.0
2020-12-08 10:30:00,46.4,46.49,46.4,46.49,379434.0,41.2301,41.3101,41.2301,41.3101,379434.0
2020-12-08 11:00:00,46.49,46.55,46.49,46.54,897489.0,41.3101,41.3634,41.3101,41.3545,897489.0
2020-12-08 11:30:00,46.54,46.56,46.49,46.54,337730.0,41.3545,41.3723,41.3101,41.3545,337730.0
2020-12-08 12:00:00,46.54,46.61,46.54,46.55,382511.0,41.3545,41.4167,41.3545,41.3634,382511.0
2020-12-08 12:30:00,46.55,46.56,46.52,46.53,353429.0,41.3634,41.3723,41.3368,41.3457,353429.0
2020-12-08 13:00:00,46.54,46.56,46.52,46.54,334923.0,41.3545,41.3723,41.3368,41.3545,334923.0
2020-12-08 13:30:00,46.54,46.56,46.52,46.56,598396.0,41.3545,41.3723,41.3368,41.3723,598396.0
2020-12-08 14:00:00,46.57,46.6,46.55,46.6,426520.0,41.3812,41.4079,41.3634,41.4079,426520.0
2020-12-08 14:30:00,46.6,46.61,46.56,46.58,457942.0,41.4079,41.4167,41.3723,41.3901,457942.0
2020-12-08 15:00:00,46.58,46.6,46.58,46.59,335459.0,41.3901,41.4079,41.3901,41.399,335459.0
2020-12-08 15:30:00,46.59,46.61,46.54,46.6,2707891.0,41.399,41.4167,41.3545,41.4079,2707891.0
2020-12-09 09:30:00,46.48,46.49,46.25,46.29,2070097.0,41.3012,41.3101,41.0969,41.1324,2070097.0
2020-12-09 10:00:00,46.3,46.32,46.2,46.32,465490.0,41.1413,41.1591,41.0524,41.1591,465490.0
2020-12-09 10:30:00,46.32,46.33,46.23,46.26,453421.0,41.1591,41.1679,41.0791,41.1057,453421.0
2020-12-09 11:00:00,46.25,46.25,46.09,46.12,488759.0,41.0969,41.0969,40.9547,40.9813,488759.0
2020-12-09 11:30:00,46.13,46.15,46.05,46.15,573124.0,40.9902,41.008,40.9191,41.008,573124.0
2020-12-09 12:00:00,46.15,46.16,46.06,46.1,312047.0,41.008,41.0169,40.928,40.9636,312047.0
2020-12-09 12:30:00,46.09,46.1,46.0,46.05,1022114.0,40.9547,40.9636,40.8747,40.9191,1022114.0
2020-12-09 13:00:00,46.05,46.09,46.0,46.04,718396.0,40.9191,40.9547,40.8747,40.9103,718396.0
2020-12-09 13:30:00,46.03,46.04,45.87,45.88,548331.0,40.9014,40.9103,40.7592,40.7681,548331.0
2020-12-09 14:00:00,45.88,45.97,45.85,45.97,1248402.0,40.7681,40.848,40.7414,40.848,1248402.0
2020-12-09 14:30:00,45.97,45.97,45.89,45.93,718502.0,40.848,40.848,40.777,40.8125,718502.0
2020-12-09 15:00:00,45.93,45.95,45.86,45.89,913093.0,40.8125,40.8303,40.7503,40.777,913093.0
2020-12-09 15:30:00,45.89,46.06,45.87,46.0,3514024.0,40.777,40.928,40.7592,40.8747,3514024.0
2020-12-10 09:30:00,46.07,46.39,46.05,46.35,2244393.0,40.9369,41.2213,40.9191,41.1857,2244393.0
2020-12-10 10:00:00,46.36,46.4,46.32,46.37,667300.0,41.1946,41.2301,41.1591,41.2035,667300.0
2020-12-10 10:30:00,46.38,46.46,46.35,46.44,801543.0,41.2124,41.2835,41.1857,41.2657,801543.0
2020-12-10 11:00:00,46.45,46.51,46.43,46.47,344532.0,41.2746,41.3279,41.2568,41.2923,344532.0
2020-12-10 11:30:00,46.47,46.48,46.37,46.4,682370.0,41.2923,41.3012,41.2035,41.2301,682370.0
2020-12-10 12:00:00,46.4,46.47,46.39,46.47,524816.0,41.2301,41.2923,41.2213,41.2923,524816.0
2020-12-10 12:30:00,46.48,46.49,46.42,46.45,395363.0,41.3012,41.3101,41.2479,41.2746,395363.0
2020-12-10 13:00:00,46.44,46.53,46.43,46.51,484510.0,41.2657,41.3457,41.2568,41.3279,484510.0
2020-12-10 13:30:00,46.51,46.55,46.49,46.55,404489.0,41.3279,41.3634,41.3101,41.3634,404489.0
2020-12-10 14:00:00,46.55,46.56,46.45,46.5,439508.0,41.3634,41.3723,41.2746,41.319,439508.0
2020-12-10 14:30:00,46.49,46.56,46.49,46.51,680378.0,41.3101,41.3723,41.3101,41.3279,680378.0
2020-12-10 15:00:00,46.52,46.61,46.51,46.58,496686.0,41.3368,41.4167,41.3279,41.3901,496686.0
2020-12-10 15:30:00,46.58,46.7,46.56,46.59,3166104.0,41.3901,41.4967,41.3723,41.399,3166104.0
2020-12-11 09:30:00,46.32,46.34,46.15,46.25,1887506.0,41.1591,41.1768,41.008,41.0969,1887506.0
2020-12-11 10:00:00,46.25,46.33,46.25,46.3,1037268.0,41.0969,41.1679,41.0969,41.1413,1037268.0
2020-12-11 10:30:00,46.29,46.3,46.2,46.23,437684.0,41.1324,41.1413,41.0524,41.0791,437684.0
2020-12-11 11:00:00,46.23,46.3,46.21,46.22,516638.0,41.0791,41.1413,41.0613,41.0702,516638.0
2020-12-11 11:30:00,46.22,46.26,46.21,46.24,383687.0,41.0702,41.1057,41.0613,41.088,383687.0
2020-12-11 12:00:00,46.24,46.26,46.15,46.16,453019.0,41.088,41.1057,41.008,41.0169,453019.0
2020-12-11 12:30:00,46.16,46.22,46.13,46.21,645107.0,41.0169,41.0702,40.9902,41.0613,645107.0
2020-12-11 13:00:00,46.21,46.21,46.11,46.16,1329030.0,41.0613,41.0613,40.9725,41.0169,1329030.0
2020-12-11 13:30:00,46.16,46.24,46.14,46.24,433599.0,41.0169,41.088,40.9991,41.088,433599.0
2020-12-11 14:00:00,46.23,46.25,46.19,46.23,230334.0,41.0791,41.0969,41.0435,41.0791,230334.0
2020-12-11 14:30:00,46.23,46.27,46.21,46.24,419319.0,41.0791,41.1146,41.0613,41.088,419319.0
2020-12-11 15:00:00,46.24,46.25,46.2,46.23,514087.0,41.088,41.0969,41.0524,41.0791,514087.0
2020-12-11 15:30:00,46.23,46.25,46.12,46.16,2528201.0,41.0791,41.0969,40.9813,41.0169,2528201.0
2020-12-14 09:30:00,45.67,45.68,45.52,45.6,1405942.0,41.1922,41.2012,41.0569,41.1291,1405942.0
2020-12-14 10:00:00,45.6,45.63,45.56,45.62,913315.0,41.1291,41.1561,41.093,41.1471,913315.0
2020-12-14 10:30:00,45.62,45.63,45.56,45.57,432065.0,41.1471,41.1561,41.093,41.102,432065.0
2020-12-14 11:00:00,45.57,45.58,45.51,45.53,316631.0,41.102,41.111,41.0479,41.0659,316631.0
2020-12-14 11:30:00,45.53,45.57,45.5,45.56,321131.0,41.0659,41.102,41.0389,41.093,321131.0
2020-12-14 12:00:00,45.56,45.58,45.53,45.54,251671.0,41.093,41.111,41.0659,41.075,251671.0
2020-12-14 12:30:00,45.55,45.55,45.47,45.49,256715.0,41.084,41.084,41.0118,41.0299,256715.0
2020-12-14 13:00:00,45.5,45.53,45.44,45.52,426567.0,41.0389,41.0659,40.9848,41.0569,426567.0
2020-12-14 13:30:00,45.51,45.54,45.5,45.53,251681.0,41.0479,41.075,41.0389,41.0659,251681.0
2020-12-14 14:00:00,45.54,45.55,45.5,45.53,255004.0,41.075,41.084,41.0389,41.0659,255004.0
2020-12-14 14:30:00,45.53,45.54,45.48,45.53,404831.0,41.0659,41.075,41.0209,41.0659,404831.0
2020-12-14 15:00:00,45.53,45.53,45.5,45.51,588827.0,41.0659,41.0659,41.0389,41.0479,588827.0
2020-12-14 15:30:00,45.51,45.51,45.39,45.41,2635452.0,41.0479,41.0479,40.9397,40.9577,2635452.0
2020-12-15 09:30:00,45.5,45.51,45.28,45.41,1882023.0,41.0389,41.0479,40.8405,40.9577,1882023.0
2020-12-15 10:00:00,45.41,45.46,45.37,45.44,503391.0,40.9577,41.0028,40.9216,40.9848,503391.0
2020-12-15 10:30:00,45.44,45.46,45.39,45.4,525083.0,40.9848,41.0028,40.9397,40.9487,525083.0
2020-12-15 11:00:00,45.4,45.42,45.35,45.4,455084.0,40.9487,40.9667,40.9036,40.9487,455084.0
2020-12-15 11:30:00,45.4,45.44,45.37,45.39,1050632.0,40.9487,40.9848,40.9216,40.9397,1050632.0
2020-12-15 12:00:00,45.4,45.46,45.38,45.44,377057.0,40.9487,41.0028,40.9307,40.9848,377057.0
2020-12-15 12:30:00,45.44,45.48,45.43,45.48,234772.0,40.9848,41.0209,40.9758,41.0209,234772.0
2020-12-15 13:00:00,45.48,45.5,45.46,45.48,188718.0,41.0209,41.0389,41.0028,41.0209,188718.0
2020-12-15 13:30:00,45.49,45.5,45.45,45.47,302006.0,41.0299,41.0389,40.9938,41.0118,302006.0
2020-12-15 14:00:00,45.47,45.52,45.43,45.48,1085703.0,41.0118,41.0569,40.9758,41.0209,1085703.0
2020-12-15 14:30:00,45.48,45.49,45.45,45.46,366866.0,41.0209,41.0299,40.9938,41.0028,366866.0
2020-12-15 15:00:00,45.46,45.49,45.45,45.47,478616.0,41.0028,41.0299,40.9938,41.0118,478616.0
2020-12-15 15:30:00,45.47,45.5,45.44,45.5,1607779.0,41.0118,41.0389,40.9848,41.0389,1607779.0
2020-12-16 09:30:00,45.65,45.75,45.58,45.64,910739.0,41.1742,41.2644,41.111,41.1652,910739.0
2020-12-16 10:00:00,45.64,45.65,45.52,45.64,465191.0,41.1652,41.1742,41.0569,41.1652,465191.0
2020-12-16 10:30:00,45.64,45.71,45.62,45.65,602166.0,41.1652,41.2283,41.1471,41.1742,602166.0
2020-12-16 11:00:00,45.65,45.69,45.6,45.63,517959.0,41.1742,41.2103,41.1291,41.1561,517959.0
2020-12-16 11:30:00,45.63,45.73,45.62,45.72,275179.0,41.1561,41.2463,41.1471,41.2373,275179.0
2020-12-16 12:00:00,45.71,45.72,45.68,45.71,320157.0,41.2283,41.2373,41.2012,41.2283,320157.0
2020-12-16 12:30:00,45.71,45.73,45.68,45.71,552573.0,41.2283,41.2463,41.2012,41.2283,552573.0
2020-12-16 13:00:00,45.7,45.72,45.66,45.67,169723.0,41.2193,41.2373,41.1832,41.1922,169723.0
2020-12-16 13:30:00,45.67,45.68,45.61,45.64,1542206.0,41.1922,41.2012,41.1381,41.1652,1542206.0
2020-12-16 14:00:00,45.64,45.65,45.5,45.55,736577.0,41.1652,41.1742,41.0389,41.084,736577.0
2020-12-16 14:30:00,45.55,45.65,45.55,45.6,553496.0,41.084,41.1742,41.084,41.1291,553496.0
2020-12-16 15:00:00,45.61,45.64,45.59,45.6,618563.0,41.1381,41.1652,41.1201,41.1291,618563.0
2020-12-16 15:30:00,45.61,45.63,45.54,45.55,2435124.0,41.1381,41.1561,41.075,41.084,2435124.0
2020-12-17 09:30:00,46.0,46.0,45.85,45.87,1828677.0,41.4899,41.4899,41.3546,41.3726,1828677.0
2020-12-17 10:00:00,45.88,45.92,45.83,45.86,988261.0,41.3816,41.4177,41.3365,41.3636,988261.0
2020-12-17 10:30:00,45.86,45.86,45.8,45.81,572622.0,41.3636,41.3636,41.3095,41.3185,572622.0
2020-12-17 11:00:00,45.82,45.83,45.79,45.82,219526.0,41.3275,41.3365,41.3005,41.3275,219526.0
2020-12-17 11:30:00,45.81,45.83,45.78,45.83,352947.0,41.3185,41.3365,41.2914,41.3365,352947.0
2020-12-17 12:00:00,45.83,45.83,45.8,45.83,179054.0,41.3365,41.3365,41.3095,41.3365,179054.0
2020-12-17 12:30:00,45.83,45.84,45.81,45.83,746936.0,41.3365,41.3456,41.3185,41.3365,746936.0
2020-12-17 13:00:00,45.83,45.83,45.8,45.8,235244.0,41.3365,41.3365,41.3095,41.3095,235244.0
2020-12-17 13:30:00,45.8,45.81,45.74,45.78,1141627.0,41.3095,41.3185,41.2554,41.2914,1141627.0
2020-12-17 14:00:00,45.78,45.85,45.77,45.82,711681.0,41.2914,41.3546,41.2824,41.3275,711681.0
2020-12-17 14:30:00,45.83,45.84,45.8,45.82,267716.0,41.3365,41.3456,41.3095,41.3275,267716.0
2020-12-17 15:00:00,45.82,45.86,45.8,45.84,606637.0,41.3275,41.3636,41.3095,41.3456,606637.0
2020-12-17 15:30:00,45.85,45.86,45.79,45.86,1555480.0,41.3546,41.3636,41.3005,41.3636,1555480.0
2020-12-18 09:30:00,45.74,45.8,45.67,45.72,1201712.0,41.2554,41.3095,41.1922,41.2373,1201712.0
2020-12-18 10:00:00,45.72,45.75,45.65,45.69,1180707.0,41.2373,41.2644,41.1742,41.2103,1180707.0
2020-12-18 10:30:00,45.69,45.71,45.57,45.7,995982.0,41.2103,41.2283,41.102,41.2193,995982.0
2020-12-18 11:00:00,45.71,45.75,45.65,45.7,556145.0,41.2283,41.2644,41.1742,41.2193,556145.0
2020-12-18 11:30:00,45.7,45.74,45.67,45.68,505991.0,41.2193,41.2554,41.1922,41.2012,505991.0
2020-12-18 12:00:00,45.69,45.73,45.67,45.72,541944.0,41.2103,41.2463,41.1922,41.2373,541944.0
2020-12-18 12:30:00,45.72,45.75,45.69,45.71,462197.0,41.2373,41.2644,41.2103,41.2283,462197.0
2020-12-18 13:00:00,45.72,45.73,45.68,45.7,414858.0,41.2373,41.2463,41.2012,41.2193,414858.0
2020-12-18 13:30:00,45.69,45.72,45.66,45.71,404947.0,41.2103,41.2373,41.1832,41.2283,404947.0
2020-12-18 14:00:00,45.7,45.72,45.69,45.72,434475.0,41.2193,41.2373,41.2103,41.2373,434475.0
2020-12-18 14:30:00,45.72,45.73,45.67,45.69,390208.0,41.2373,41.2463,41.1922,41.2103,390208.0
2020-12-18 15:00:00,45.69,45.71,45.67,45.71,498928.0,41.2103,41.2283,41.1922,41.2283,498928.0
2020-12-18 15:30:00,45.71,45.8,45.66,45.74,3210171.0,41.2283,41.3095,41.1832,41.2554,3210171.0
2020-12-21 09:30:00,45.24,45.43,45.15,45.34,2562323.0,40.8044,40.9758,40.7232,40.8946,2562323.0
2020-12-21 10:00:00,45.34,45.36,45.18,45.26,1308520.0,40.8946,40.9126,40.7503,40.8224,1308520.0
2020-12-21 10:30:00,45.26,45.34,45.24,45.32,739208.0,40.8224,40.8946,40.8044,40.8765,739208.0
2020-12-21 11:00:00,45.32,45.43,45.3,45.41,759974.0,40.8765,40.9758,40.8585,40.9577,759974.0
2020-12-21 11:30:00,45.42,45.52,45.41,45.49,469418.0,40.9667,41.0569,40.9577,41.0299,469418.0
2020-12-21 12:00:00,45.49,45.55,45.49,45.54,275013.0,41.0299,41.084,41.0299,41.075,275013.0
2020-12-21 12:30:00,45.55,45.56,45.48,45.52,707127.0,41.084,41.093,41.0209,41.0569,707127.0
2020-12-21 13:00:00,45.52,45.57,45.51,45.57,410060.0,41.0569,41.102,41.0479,41.102,410060.0
2020-12-21 13:30:00,45.57,45.59,45.54,45.55,505957.0,41.102,41.1201,41.075,41.084,505957.0
2020-12-21 14:00:00,45.55,45.56,45.5,45.54,620028.0,41.084,41.093,41.0389,41.075,620028.0
2020-12-21 14:30:00,45.54,45.56,45.5,45.51,723742.0,41.075,41.093,41.0389,41.0479,723742.0
2020-12-21 15:00:00,45.51,45.52,45.43,45.47,726527.0,41.0479,41.0569,40.9758,41.0118,726527.0
2020-12-21 15:30:00,45.47,45.47,45.36,45.37,2648852.0,41.0118,41.0118,40.9126,40.9216,2648852.0
2020-12-22 09:30:00,45.41,45.41,45.24,45.28,1438130.0,40.9577,40.9577,40.8044,40.8405,1438130.0
2020-12-22 10:00:00,45.28,45.3,45.21,45.29,966467.0,40.8405,40.8585,40.7773,40.8495,966467.0
2020-12-22 10:30:00,45.29,45.35,45.22,45.25,692901.0,40.8495,40.9036,40.7863,40.8134,692901.0
2020-12-22 11:00:00,45.25,45.32,45.22,45.27,346762.0,40.8134,40.8765,40.7863,40.8314,346762.0
2020-12-22 11:30:00,45.28,45.28,45.17,45.27,1229869.0,40.8405,40.8405,40.7412,40.8314,1229869.0
2020-12-22 12:00:00,45.27,45.29,45.25,45.26,443332.0,40.8314,40.8495,40.8134,40.8224,443332.0
2020-12-22 12:30:00,45.27,45.29,45.25,45.29,502063.0,40.8314,40.8495,40.8134,40.8495,502063.0
2020-12-22 13:00:00,45.29,45.3,45.27,45.28,177102.0,40.8495,40.8585,40.8314,40.8405,177102.0
2020-12-22 13:30:00,45.27,45.29,45.25,45.27,373711.0,40.8314,40.8495,40.8134,40.8314,373711.0
2020-12-22 14:00:00,45.27,45.28,45.23,45.24,283797.0,40.8314,40.8405,40.7954,40.8044,283797.0
2020-12-22 14:30:00,45.24,45.29,45.23,45.28,397367.0,40.8044,40.8495,40.7954,40.8405,397367.0
2020-12-22 15:00:00,45.29,45.3,45.22,45.25,1083457.0,40.8495,40.8585,40.7863,40.8134,1083457.0
2020-12-22 15:30:00,45.25,45.28,45.22,45.23,1756471.0,40.8134,40.8405,40.7863,40.7954,1756471.0
2020-12-23 09:30:00,45.73,45.73,45.55,45.64,1235363.0,41.2463,41.2463,41.084,41.1652,1235363.0
2020-12-23 10:00:00,45.64,45.69,45.61,45.66,715314.0,41.1652,41.2103,41.1381,41.1832,715314.0
2020-12-23 10:30:00,45.66,45.71,45.63,45.66,367449.0,41.1832,41.2283,41.1561,41.1832,367449.0
2020-12-23 11:00:00,45.66,45.69,45.64,45.66,230795.0,41.1832,41.2103,41.1652,41.1832,230795.0
2020-12-23 11:30:00,45.67,45.68,45.64,45.67,178023.0,41.1922,41.2012,41.1652,41.1922,178023.0
2020-12-23 12:00:00,45.67,45.68,45.62,45.64,113539.0,41.1922,41.2012,41.1471,41.1652,113539.0
2020-12-23 12:30:00,45.64,45.66,45.6,45.63,270922.0,41.1652,41.1832,41.1291,41.1561,270922.0
2020-12-23 13:00:00,45.63,45.64,45.6,45.63,295991.0,41.1561,41.1652,41.1291,41.1561,295991.0
2020-12-23 13:30:00,45.63,45.66,45.62,45.64,303588.0,41.1561,41.1832,41.1471,41.1652,303588.0
2020-12-23 14:00:00,45.64,45.65,45.61,45.63,383650.0,41.1652,41.1742,41.1381,41.1561,383650.0
2020-12-23 14:30:00,45.63,45.65,45.61,45.63,376399.0,41.1561,41.1742,41.1381,41.1561,376399.0
2020-12-23 15:00:00,45.62,45.69,45.61,45.68,347117.0,41.1471,41.2103,41.1381,41.2012,347117.0
2020-12-23 15:30:00,45.68,45.68,45.58,45.61,1986335.0,41.2012,41.2012,41.111,41.1381,1986335.0
2020-12-24 09:30:00,45.18,45.24,45.07,45.09,2664330.0,40.7503,40.8044,40.6511,40.6691,2664330.0
2020-12-24 10:00:00,45.08,45.1,44.87,44.9,1446479.0,40.6601,40.6781,40.4707,40.4977,1446479.0
2020-12-24 10:30:00,44.9,44.96,44.82,44.83,898021.0,40.4977,40.5518,40.4256,40.4346,898021.0
2020-12-24 11:00:00,44.83,44.83,44.64,44.76,1354411.0,40.4346,40.4346,40.2632,40.3714,1354411.0
2020-12-24 11:30:00,44.75,44.88,44.74,44.8,1126277.0,40.3624,40.4797,40.3534,40.4075,1126277.0
2020-12-24 12:00:00,44.8,44.87,44.72,44.84,880217.0,40.4075,40.4707,40.3354,40.4436,880217.0
2020-12-24 12:30:00,44.85,44.98,44.8,44.86,2900521.0,40.4526,40.5699,40.4075,40.4616,2900521.0
2020-12-28 09:30:00,44.9,45.0,44.71,44.96,2208373.0,40.4977,40.5879,40.3263,40.5518,2208373.0
2020-12-28 10:00:00,44.96,44.97,44.81,44.88,707524.0,40.5518,40.5609,40.4165,40.4797,707524.0
2020-12-28 10:30:00,44.88,44.93,44.84,44.9,1045229.0,40.4797,40.5248,40.4436,40.4977,1045229.0
2020-12-28 11:00:00,44.9,44.99,44.9,44.93,891875.0,40.4977,40.5789,40.4977,40.5248,891875.0
2020-12-28 11:30:00,44.93,44.98,44.91,44.96,457034.0,40.5248,40.5699,40.5067,40.5518,457034.0
2020-12-28 12:00:00,44.96,44.98,44.92,44.98,405900.0,40.5518,40.5699,40.5158,40.5699,405900.0
2020-12-28 12:30:00,44.98,44.99,44.89,44.9,304516.0,40.5699,40.5789,40.4887,40.4977,304516.0
2020-12-28 13:00:00,44.89,44.91,44.88,44.9,128121.0,40.4887,40.5067,40.4797,40.4977,128121.0
2020-12-28 13:30:00,44.9,44.93,44.88,44.91,414313.0,40.4977,40.5248,40.4797,40.5067,414313.0
2020-12-28 14:00:00,44.9,44.96,44.87,44.94,274156.0,40.4977,40.5518,40.4707,40.5338,274156.0
2020-12-28 14:30:00,44.93,44.95,44.91,44.95,203185.0,40.5248,40.5428,40.5067,40.5428,203185.0
2020-12-28 15:00:00,44.94,44.96,44.91,44.91,179632.0,40.5338,40.5518,40.5067,40.5067,179632.0
2020-12-28 15:30:00,44.91,44.94,44.9,44.93,1128336.0,40.5067,40.5338,40.4977,40.5248,1128336.0
2020-12-29 09:30:00,45.36,45.57,45.3,45.48,1878191.0,40.9126,41.102,40.8585,41.0209,1878191.0
2020-12-29 10:00:00,45.49,45.56,45.4,45.5,1071959.0,41.0299,41.093,40.9487,41.0389,1071959.0
2020-12-29 10:30:00,45.51,45.59,45.48,45.58,886865.0,41.0479,41.1201,41.0209,41.111,886865.0
2020-12-29 11:00:00,45.57,45.59,45.52,45.58,348162.0,41.102,41.1201,41.0569,41.111,348162.0
2020-12-29 11:30:00,45.58,45.63,45.49,45.58,972522.0,41.111,41.1561,41.0299,41.111,972522.0
2020-12-29 12:00:00,45.58,45.58,45.5,45.53,423212.0,41.111,41.111,41.0389,41.0659,423212.0
2020-12-29 12:30:00,45.52,45.54,45.48,45.53,673265.0,41.0569,41.075,41.0209,41.0659,673265.0
2020-12-29 13:00:00,45.53,45.59,45.52,45.58,405012.0,41.0659,41.1201,41.0569,41.111,405012.0
2020-12-29 13:30:00,45.58,45.62,45.57,45.61,396879.0,41.111,41.1471,41.102,41.1381,396879.0
2020-12-29 14:00:00,45.61,45.67,45.59,45.64,570542.0,41.1381,41.1922,41.1201,41.1652,570542.0
2020-12-29 14:30:00,45.64,45.65,45.62,45.64,329436.0,41.1652,41.1742,41.1471,41.1652,329436.0
2020-12-29 15:00:00,45.64,45.66,45.63,45.65,508983.0,41.1652,41.1832,41.1561,41.1742,508983.0
2020-12-29 15:30:00,45.64,45.68,45.52,45.59,4942310.0,41.1652,41.2012,41.0569,41.1201,4942310.0
2020-12-30 09:30:00,46.39,46.47,46.25,46.34,3019917.0,41.8416,41.9138,41.7154,41.7965,3019917.0
2020-12-30 10:00:00,46.34,46.37,46.26,46.37,848609.0,41.7965,41.8236,41.7244,41.8236,848609.0
2020-12-30 10:30:00,46.37,46.39,46.3,46.38,363184.0,41.8236,41.8416,41.7605,41.8326,363184.0
2020-12-30 11:00:00,46.38,46.4,46.35,46.37,298207.0,41.8326,41.8506,41.8056,41.8236,298207.0
2020-12-30 11:30:00,46.38,46.41,46.34,46.39,385001.0,41.8326,41.8597,41.7965,41.8416,385001.0
2020-12-30 12:00:00,46.38,46.4,46.36,46.39,249097.0,41.8326,41.8506,41.8146,41.8416,249097.0
2020-12-30 12:30:00,46.39,46.41,46.36,46.38,204132.0,41.8416,41.8597,41.8146,41.8326,204132.0
2020-12-30 13:00:00,46.38,46.4,46.35,46.39,295871.0,41.8326,41.8506,41.8056,41.8416,295871.0
2020-12-30 13:30:00,46.39,46.41,46.38,46.39,321052.0,41.8416,41.8597,41.8326,41.8416,321052.0
2020-12-30 14:00:00,46.4,46.4,46.35,46.37,656235.0,41.8506,41.8506,41.8056,41.8236,656235.0
2020-12-30 14:30:00,46.38,46.39,46.34,46.37,641093.0,41.8326,41.8416,41.7965,41.8236,641093.0
2020-12-30 15:00:00,46.37,46.37,46.31,46.32,648914.0,41.8236,41.8236,41.7695,41.7785,648914.0
2020-12-30 15:30:00,46.32,46.36,46.21,46.26,3484024.0,41.7785,41.8146,41.6793,41.7244,3484024.0
2020-12-31 09:30:00,46.82,46.82,46.35,46.43,2584615.0,42.2295,42.2295,41.8056,41.8777,2584615.0
2020-12-31 10:00:00,46.43,46.5,46.31,46.33,1129973.0,41.8777,41.9408,41.7695,41.7875,1129973.0
2020-12-31 10:30:00,46.33,46.42,46.25,46.3,1234576.0,41.7875,41.8687,41.7154,41.7605,1234576.0
2020-12-31 11:00:00,46.29,46.31,46.18,46.23,505835.0,41.7514,41.7695,41.6522,41.6973,505835.0
2020-12-31 11:30:00,46.22,46.23,46.11,46.12,682391.0,41.6883,41.6973,41.5891,41.5981,682391.0
2020-12-31 12:00:00,46.12,46.19,46.05,46.16,801314.0,41.5981,41.6612,41.535,41.6342,801314.0
2020-12-31 12:30:00,46.16,46.25,46.14,46.23,314363.0,41.6342,41.7154,41.6161,41.6973,314363.0
2020-12-31 13:00:00,46.24,46.26,46.17,46.19,275399.0,41.7063,41.7244,41.6432,41.6612,275399.0
2020-12-31 13:30:00,46.19,46.24,46.17,46.22,287408.0,41.6612,41.7063,41.6432,41.6883,287408.0
2020-12-31 14:00:00,46.22,46.33,46.2,46.27,488116.0,41.6883,41.7875,41.6703,41.7334,488116.0
2020-12-31 14:30:00,46.28,46.33,46.28,46.3,172363.0,41.7424,41.7875,41.7424,41.7605,172363.0
2020-12-31 15:00:00,46.3,46.34,46.27,46.29,598467.0,41.7605,41.7965,41.7334,41.7514,598467.0
2020-12-31 15:30:00,46.28,46.44,46.23,46.44,2641162.0,41.7424,41.8867,41.6973,41.8867,2641162.0
2021-01-04 09:30:00,46.73,46.88,46.68,46.8,3777506.0,42.1483,42.2836,42.1032,42.2114,3777506.0
2021-01-04 10:00:00,46.81,46.82,46.61,46.66,1237923.0,42.2204,42.2295,42.0401,42.0852,1237923.0
2021-01-04 10:30:00,46.66,46.67,46.5,46.51,1376170.0,42.0852,42.0942,41.9408,41.9499,1376170.0
2021-01-04 11:00:00,46.51,46.57,46.37,46.49,1893872.0,41.9499,42.004,41.8236,41.9318,1893872.0
2021-01-04 11:30:00,46.48,46.5,46.31,46.31,942223.0,41.9228,41.9408,41.7695,41.7695,942223.0
2021-01-04 12:00:00,46.31,46.37,46.17,46.34,1326816.0,41.7695,41.8236,41.6432,41.7965,1326816.0
2021-01-04 12:30:00,46.33,46.34,46.21,46.3,540155.0,41.7875,41.7965,41.6793,41.7605,540155.0
2021-01-04 13:00:00,46.3,46.41,46.29,46.37,778506.0,41.7605,41.8597,41.7514,41.8236,778506.0
2021-01-04 13:30:00,46.38,46.39,46.33,46.34,622589.0,41.8326,41.8416,41.7875,41.7965,622589.0
2021-01-04 14:00:00,46.34,46.37,46.25,46.27,529236.0,41.7965,41.8236,41.7154,41.7334,529236.0
2021-01-04 14:30:00,46.27,46.29,46.19,46.28,758950.0,41.7334,41.7514,41.6612,41.7424,758950.0
2021-01-04 15:00:00,46.28,46.29,46.2,46.26,1376063.0,41.7424,41.7514,41.6703,41.7244,1376063.0
2021-01-04 15:30:00,46.26,46.35,46.22,46.29,2311953.0,41.7244,41.8056,41.6883,41.7514,2311953.0
2021-01-05 09:30:00,46.75,47.09,46.73,47.09,5335973.0,42.1663,42.473,42.1483,42.473,5335973.0
2021-01-05 10:00:00,47.09,47.16,47.0,47.07,2908607.0,42.473,42.5361,42.3918,42.455,2908607.0
2021-01-05 10:30:00,47.07,47.11,47.0,47.04,1091575.0,42.455,42.491,42.3918,42.4279,1091575.0
2021-01-05 11:00:00,47.04,47.17,47.03,47.16,1057454.0,42.4279,42.5452,42.4189,42.5361,1057454.0
2021-01-05 11:30:00,47.16,47.29,47.16,47.23,910702.0,42.5361,42.6534,42.5361,42.5993,910702.0
2021-01-05 12:00:00,47.23,47.34,47.23,47.34,787221.0,42.5993,42.6985,42.5993,42.6985,787221.0
2021-01-05 12:30:00,47.34,47.44,47.33,47.44,725435.0,42.6985,42.7887,42.6895,42.7887,725435.0
2021-01-05 13:00:00,47.44,47.48,47.4,47.48,742238.0,42.7887,42.8248,42.7526,42.8248,742238.0
2021-01-05 13:30:00,47.48,47.48,47.37,47.4,1276092.0,42.8248,42.8248,42.7255,42.7526,1276092.0
2021-01-05 14:00:00,47.4,47.54,47.4,47.53,1436871.0,42.7526,42.8789,42.7526,42.8699,1436871.0
2021-01-05 14:30:00,47.54,47.57,47.48,47.48,743649.0,42.8789,42.9059,42.8248,42.8248,743649.0
2021-01-05 15:00:00,47.48,47.54,47.46,47.47,1274093.0,42.8248,42.8789,42.8067,42.8157,1274093.0
2021-01-05 15:30:00,47.47,47.56,47.43,47.53,4410627.0,42.8157,42.8969,42.7797,42.8699,4410627.0
2021-01-06 09:30:00,47.37,47.54,47.19,47.44,2156590.0,42.7255,42.8789,42.5632,42.7887,2156590.0
2021-01-06 10:00:00,47.44,47.5,47.4,47.41,652961.0,42.7887,42.8428,42.7526,42.7616,652961.0
2021-01-06 10:30:00,47.41,47.52,47.39,47.44,1236661.0,42.7616,42.8608,42.7436,42.7887,1236661.0
2021-01-06 11:00:00,47.44,47.51,47.43,47.5,835313.0,42.7887,42.8518,42.7797,42.8428,835313.0
2021-01-06 11:30:00,47.51,47.52,47.36,47.4,599864.0,42.8518,42.8608,42.7165,42.7526,599864.0
2021-01-06 12:00:00,47.41,47.5,47.4,47.5,365929.0,42.7616,42.8428,42.7526,42.8428,365929.0
2021-01-06 12:30:00,47.49,47.55,47.48,47.52,175186.0,42.8338,42.8879,42.8248,42.8608,175186.0
2021-01-06 13:00:00,47.53,47.64,47.51,47.62,503566.0,42.8699,42.9691,42.8518,42.951,503566.0
2021-01-06 13:30:00,47.62,47.64,47.57,47.59,403461.0,42.951,42.9691,42.9059,42.924,403461.0
2021-01-06 14:00:00,47.59,47.63,46.73,46.89,5383003.0,42.924,42.9601,42.1483,42.2926,5383003.0
2021-01-06 14:30:00,46.88,47.11,46.83,47.04,3158424.0,42.2836,42.491,42.2385,42.4279,3158424.0
2021-01-06 15:00:00,47.04,47.09,46.94,47.04,1451988.0,42.4279,42.473,42.3377,42.4279,1451988.0
2021-01-06 15:30:00,47.04,47.09,46.93,47.01,2797200.0,42.4279,42.473,42.3287,42.4008,2797200.0
2021-01-07 09:30:00,47.14,47.17,46.88,46.96,2651463.0,42.5181,42.5452,42.2836,42.3557,2651463.0
2021-01-07 10:00:00,46.97,46.97,46.85,46.89,1640105.0,42.3648,42.3648,42.2565,42.2926,1640105.0
2021-01-07 10:30:00,46.9,46.98,46.88,46.95,894093.0,42.3016,42.3738,42.2836,42.3467,894093.0
2021-01-07 11:00:00,46.95,47.0,46.91,46.98,709231.0,42.3467,42.3918,42.3106,42.3738,709231.0
2021-01-07 11:30:00,46.98,47.04,46.89,46.93,866652.0,42.3738,42.4279,42.2926,42.3287,866652.0
2021-01-07 12:00:00,46.94,47.04,46.94,47.0,903282.0,42.3377,42.4279,42.3377,42.3918,903282.0
2021-01-07 12:30:00,47.01,47.12,47.0,47.08,705824.0,42.4008,42.5001,42.3918,42.464,705824.0
2021-01-07 13:00:00,47.09,47.14,47.03,47.11,693312.0,42.473,42.5181,42.4189,42.491,693312.0
2021-01-07 13:30:00,47.11,47.22,47.1,47.22,1083893.0,42.491,42.5903,42.482,42.5903,1083893.0
2021-01-07 14:00:00,47.22,47.32,47.21,47.25,568455.0,42.5903,42.6804,42.5812,42.6173,568455.0
2021-01-07 14:30:00,47.25,47.32,47.24,47.31,727882.0,42.6173,42.6804,42.6083,42.6714,727882.0
2021-01-07 15:00:00,47.31,47.34,47.29,47.32,717086.0,42.6714,42.6985,42.6534,42.6804,717086.0
2021-01-07 15:30:00,47.33,47.37,47.28,47.34,4399955.0,42.6895,42.7255,42.6444,42.6985,4399955.0
2021-01-08 09:30:00,47.68,47.91,47.63,47.71,2995431.0,43.0051,43.2126,42.9601,43.0322,2995431.0
2021-01-08 10:00:00,47.71,47.84,47.5,47.52,3077404.0,43.0322,43.1495,42.8428,42.8608,3077404.0
2021-01-08 10:30:00,47.51,47.81,47.45,47.81,2673284.0,42.8518,43.1224,42.7977,43.1224,2673284.0
2021-01-08 11:00:00,47.8,47.97,47.77,47.97,1955087.0,43.1134,43.2667,43.0863,43.2667,1955087.0
2021-01-08 11:30:00,47.97,48.04,47.92,48.02,1077170.0,43.2667,43.3299,43.2216,43.3118,1077170.0
2021-01-08 12:00:00,48.02,48.08,47.93,48.07,535229.0,43.3118,43.3659,43.2306,43.3569,535229.0
2021-01-08 12:30:00,48.07,48.1,47.96,48.0,491154.0,43.3569,43.384,43.2577,43.2938,491154.0
2021-01-08 13:00:00,48.01,48.01,47.82,47.9,551061.0,43.3028,43.3028,43.1314,43.2036,551061.0
2021-01-08 13:30:00,47.91,47.91,47.74,47.86,525453.0,43.2126,43.2126,43.0593,43.1675,525453.0
2021-01-08 14:00:00,47.86,47.98,47.85,47.97,599429.0,43.1675,43.2757,43.1585,43.2667,599429.0
2021-01-08 14:30:00,47.97,48.12,47.94,48.12,833656.0,43.2667,43.402,43.2397,43.402,833656.0
2021-01-08 15:00:00,48.12,48.21,48.07,48.21,1076230.0,43.402,43.4832,43.3569,43.4832,1076230.0
2021-01-08 15:30:00,48.21,48.37,48.16,48.37,5285804.0,43.4832,43.6275,43.4381,43.6275,5285804.0
2021-01-11 09:30:00,47.84,47.97,47.71,47.79,1715690.0,43.1495,43.2667,43.0322,43.1044,1715690.0
2021-01-11 10:00:00,47.79,47.84,47.73,47.82,920590.0,43.1044,43.1495,43.0502,43.1314,920590.0
2021-01-11 10:30:00,47.82,47.85,47.73,47.8,476585.0,43.1314,43.1585,43.0502,43.1134,476585.0
2021-01-11 11:00:00,47.8,47.87,47.74,47.86,449379.0,43.1134,43.1765,43.0593,43.1675,449379.0
2021-01-11 11:30:00,47.87,47.87,47.74,47.78,340342.0,43.1765,43.1765,43.0593,43.0953,340342.0
2021-01-11 12:00:00,47.78,47.81,47.75,47.79,279319.0,43.0953,43.1224,43.0683,43.1044,279319.0
2021-01-11 12:30:00,47.79,47.85,47.79,47.83,246934.0,43.1044,43.1585,43.1044,43.1404,246934.0
2021-01-11 13:00:00,47.83,47.85,47.78,47.79,414968.0,43.1404,43.1585,43.0953,43.1044,414968.0
2021-01-11 13:30:00,47.79,47.84,47.77,47.83,287604.0,43.1044,43.1495,43.0863,43.1404,287604.0
2021-01-11 14:00:00,47.83,47.85,47.78,47.78,376742.0,43.1404,43.1585,43.0953,43.0953,376742.0
2021-01-11 14:30:00,47.78,47.81,47.76,47.81,391625.0,43.0953,43.1224,43.0773,43.1224,391625.0
2021-01-11 15:00:00,47.8,47.8,47.7,47.7,585065.0,43.1134,43.1134,43.0232,43.0232,585065.0
2021-01-11 15:30:00,47.7,47.76,47.67,47.69,2147511.0,43.0232,43.0773,42.9961,43.0142,2147511.0
2021-01-12 09:30:00,48.24,48.35,48.15,48.27,2322158.0,43.5102,43.6095,43.4291,43.5373,2322158.0
2021-01-12 10:00:00,48.26,48.32,48.22,48.27,1025681.0,43.5283,43.5824,43.4922,43.5373,1025681.0
2021-01-12 10:30:00,48.28,48.37,48.27,48.33,950675.0,43.5463,43.6275,43.5373,43.5914,950675.0
2021-01-12 11:00:00,48.34,48.43,48.32,48.41,417648.0,43.6004,43.6816,43.5824,43.6636,417648.0
2021-01-12 11:30:00,48.42,48.43,48.35,48.4,807238.0,43.6726,43.6816,43.6095,43.6546,807238.0
2021-01-12 12:00:00,48.4,48.43,48.21,48.35,782627.0,43.6546,43.6816,43.4832,43.6095,782627.0
2021-01-12 12:30:00,48.34,48.35,48.22,48.24,888895.0,43.6004,43.6095,43.4922,43.5102,888895.0
2021-01-12 13:00:00,48.24,48.26,48.19,48.21,565444.0,43.5102,43.5283,43.4651,43.4832,565444.0
2021-01-12 13:30:00,48.21,48.29,48.18,48.26,593551.0,43.4832,43.5553,43.4561,43.5283,593551.0
2021-01-12 14:00:00,48.25,48.3,48.2,48.21,571955.0,43.5193,43.5644,43.4742,43.4832,571955.0
2021-01-12 14:30:00,48.22,48.25,48.17,48.2,308995.0,43.4922,43.5193,43.4471,43.4742,308995.0
2021-01-12 15:00:00,48.2,48.28,48.19,48.27,556935.0,43.4742,43.5463,43.4651,43.5373,556935.0
2021-01-12 15:30:00,48.26,48.34,48.25,48.29,2283677.0,43.5283,43.6004,43.5193,43.5553,2283677.0
2021-01-13 09:30:00,48.18,48.25,48.11,48.16,1411221.0,43.4561,43.5193,43.393,43.4381,1411221.0
2021-01-13 10:00:00,48.16,48.28,48.12,48.28,1014300.0,43.4381,43.5463,43.402,43.5463,1014300.0
2021-01-13 10:30:00,48.27,48.34,48.26,48.31,982755.0,43.5373,43.6004,43.5283,43.5734,982755.0
2021-01-13 11:00:00,48.32,48.32,48.21,48.27,472017.0,43.5824,43.5824,43.4832,43.5373,472017.0
2021-01-13 11:30:00,48.26,48.29,48.22,48.29,626020.0,43.5283,43.5553,43.4922,43.5553,626020.0
2021-01-13 12:00:00,48.29,48.36,48.24,48.35,1175580.0,43.5553,43.6185,43.5102,43.6095,1175580.0
2021-01-13 12:30:00,48.35,48.37,48.32,48.36,304052.0,43.6095,43.6275,43.5824,43.6185,304052.0
2021-01-13 13:00:00,48.36,48.4,48.34,48.37,299152.0,43.6185,43.6546,43.6004,43.6275,299152.0
2021-01-13 13:30:00,48.37,48.59,48.32,48.58,1919682.0,43.6275,43.8259,43.5824,43.8169,1919682.0
2021-01-13 14:00:00,48.57,48.67,48.55,48.57,1186929.0,43.8079,43.8981,43.7898,43.8079,1186929.0
2021-01-13 14:30:00,48.56,48.58,48.51,48.54,689917.0,43.7989,43.8169,43.7538,43.7808,689917.0
2021-01-13 15:00:00,48.54,48.55,48.44,48.45,640940.0,43.7808,43.7898,43.6906,43.6997,640940.0
2021-01-13 15:30:00,48.45,48.51,48.43,48.44,1346903.0,43.6997,43.7538,43.6816,43.6906,1346903.0
2021-01-14 09:30:00,49.17,49.22,49.02,49.07,2192072.0,44.3491,44.3942,44.2138,44.2589,2192072.0
2021-01-14 10:00:00,49.06,49.12,49.02,49.09,1189646.0,44.2498,44.304,44.2138,44.2769,1189646.0
2021-01-14 10:30:00,49.1,49.14,49.05,49.13,728098.0,44.2859,44.322,44.2408,44.313,728098.0
2021-01-14 11:00:00,49.13,49.15,49.09,49.15,394425.0,44.313,44.331,44.2769,44.331,394425.0
2021-01-14 11:30:00,49.15,49.15,49.1,49.15,478991.0,44.331,44.331,44.2859,44.331,478991.0
2021-01-14 12:00:00,49.15,49.19,49.13,49.17,376438.0,44.331,44.3671,44.313,44.3491,376438.0
2021-01-14 12:30:00,49.16,49.18,48.9,48.94,1379057.0,44.34,44.3581,44.1055,44.1416,1379057.0
2021-01-14 13:00:00,48.94,48.96,48.78,48.79,280043.0,44.1416,44.1596,43.9973,44.0063,280043.0
2021-01-14 13:30:00,48.8,48.87,48.78,48.81,453043.0,44.0153,44.0785,43.9973,44.0244,453043.0
2021-01-14 14:00:00,48.81,48.89,48.79,48.84,538214.0,44.0244,44.0965,44.0063,44.0514,538214.0
2021-01-14 14:30:00,48.84,48.84,48.66,48.73,655629.0,44.0514,44.0514,43.8891,43.9522,655629.0
2021-01-14 15:00:00,48.73,48.76,48.63,48.67,696063.0,43.9522,43.9793,43.862,43.8981,696063.0
2021-01-14 15:30:00,48.67,48.76,48.63,48.67,2047420.0,43.8981,43.9793,43.862,43.8981,2047420.0
2021-01-15 09:30:00,48.83,48.91,48.79,48.82,3041036.0,44.0424,44.1146,44.0063,44.0334,3041036.0
2021-01-15 10:00:00,48.82,48.83,48.54,48.59,1807910.0,44.0334,44.0424,43.7808,43.8259,1807910.0
2021-01-15 10:30:00,48.58,48.74,48.56,48.73,809680.0,43.8169,43.9612,43.7989,43.9522,809680.0
2021-01-15 11:00:00,48.73,48.74,48.64,48.73,867200.0,43.9522,43.9612,43.871,43.9522,867200.0
2021-01-15 11:30:00,48.74,48.78,48.67,48.69,450971.0,43.9612,43.9973,43.8981,43.9161,450971.0
2021-01-15 12:00:00,48.69,48.74,48.67,48.72,192466.0,43.9161,43.9612,43.8981,43.9432,192466.0
2021-01-15 12:30:00,48.72,48.72,48.66,48.7,396943.0,43.9432,43.9432,43.8891,43.9251,396943.0
2021-01-15 13:00:00,48.7,48.75,48.67,48.73,217099.0,43.9251,43.9702,43.8981,43.9522,217099.0
2021-01-15 13:30:00,48.73,48.75,48.67,48.7,153465.0,43.9522,43.9702,43.8981,43.9251,153465.0
2021-01-15 14:00:00,48.7,48.73,48.68,48.69,309018.0,43.9251,43.9522,43.9071,43.9161,309018.0
2021-01-15 14:30:00,48.69,48.73,48.68,48.69,230237.0,43.9161,43.9522,43.9071,43.9161,230237.0
2021-01-15 15:00:00,48.69,48.74,48.65,48.66,571510.0,43.9161,43.9612,43.88,43.8891,571510.0
2021-01-15 15:30:00,48.66,48.69,48.59,48.63,1561450.0,43.8891,43.9161,43.8259,43.862,1561450.0
2021-01-19 09:30:00,50.72,50.83,50.52,50.65,4740188.0,45.7471,45.8463,45.5667,45.684,4740188.0
2021-01-19 10:00:00,50.65,50.7,50.57,50.67,1740009.0,45.684,45.729,45.6118,45.702,1740009.0
2021-01-19 10:30:00,50.66,50.8,50.62,50.64,2426889.0,45.693,45.8192,45.6569,45.6749,2426889.0
2021-01-19 11:00:00,50.65,50.75,50.59,50.64,1549829.0,45.684,45.7741,45.6298,45.6749,1549829.0
2021-01-19 11:30:00,50.64,50.73,50.61,50.73,658025.0,45.6749,45.7561,45.6479,45.7561,658025.0
2021-01-19 12:00:00,50.71,50.73,50.59,50.61,912407.0,45.7381,45.7561,45.6298,45.6479,912407.0
2021-01-19 12:30:00,50.61,50.71,50.6,50.7,297744.0,45.6479,45.7381,45.6389,45.729,297744.0
2021-01-19 13:00:00,50.7,50.72,50.61,50.63,478080.0,45.729,45.7471,45.6479,45.6659,478080.0
2021-01-19 13:30:00,50.63,50.68,50.6,50.66,364470.0,45.6659,45.711,45.6389,45.693,364470.0
2021-01-19 14:00:00,50.66,50.72,50.65,50.72,416878.0,45.693,45.7471,45.684,45.7471,416878.0
2021-01-19 14:30:00,50.72,50.74,50.67,50.71,748904.0,45.7471,45.7651,45.702,45.7381,748904.0
2021-01-19 15:00:00,50.71,50.74,50.66,50.68,637566.0,45.7381,45.7651,45.693,45.711,637566.0
2021-01-19 15:30:00,50.68,50.76,50.64,50.71,3590512.0,45.711,45.7832,45.6749,45.7381,3590512.0
2021-01-20 09:30:00,51.99,52.07,51.8,51.89,3062255.0,46.8926,46.9647,46.7212,46.8024,3062255.0
2021-01-20 10:00:00,51.89,52.19,51.89,52.19,2469021.0,46.8024,47.073,46.8024,47.073,2469021.0
2021-01-20 10:30:00,52.19,52.2,51.97,52.0,1650372.0,47.073,47.082,46.8745,46.9016,1650372.0
2021-01-20 11:00:00,52.0,52.03,51.94,52.02,1123700.0,46.9016,46.9286,46.8475,46.9196,1123700.0
2021-01-20 11:30:00,52.02,52.08,51.99,52.04,239886.0,46.9196,46.9737,46.8926,46.9377,239886.0
2021-01-20 12:00:00,52.04,52.16,52.04,52.15,666571.0,46.9377,47.0459,46.9377,47.0369,666571.0
2021-01-20 12:30:00,52.15,52.22,52.13,52.19,614663.0,47.0369,47.1,47.0188,47.073,614663.0
2021-01-20 13:00:00,52.19,52.21,52.16,52.16,439173.0,47.073,47.091,47.0459,47.0459,439173.0
2021-01-20 13:30:00,52.17,52.18,52.11,52.16,596024.0,47.0549,47.0639,47.0008,47.0459,596024.0
2021-01-20 14:00:00,52.16,52.2,52.13,52.17,298308.0,47.0459,47.082,47.0188,47.0549,298308.0
2021-01-20 14:30:00,52.17,52.24,52.16,52.23,503590.0,47.0549,47.1181,47.0459,47.109,503590.0
2021-01-20 15:00:00,52.23,52.26,52.16,52.19,615656.0,47.109,47.1361,47.0459,47.073,615656.0
2021-01-20 15:30:00,52.18,52.32,52.17,52.28,2833352.0,47.0639,47.1902,47.0549,47.1541,2833352.0
2021-01-21 09:30:00,52.0,52.03,51.77,51.8,1553133.0,46.9016,46.9286,46.6941,46.7212,1553133.0
2021-01-21 10:00:00,51.8,51.99,51.76,51.95,1397453.0,46.7212,46.8926,46.6851,46.8565,1397453.0
2021-01-21 10:30:00,51.95,52.0,51.86,51.94,924163.0,46.8565,46.9016,46.7753,46.8475,924163.0
2021-01-21 11:00:00,51.95,52.0,51.89,51.97,405689.0,46.8565,46.9016,46.8024,46.8745,405689.0
2021-01-21 11:30:00,51.98,51.99,51.88,51.95,403834.0,46.8835,46.8926,46.7934,46.8565,403834.0
2021-01-21 12:00:00,51.94,51.95,51.82,51.84,181532.0,46.8475,46.8565,46.7392,46.7573,181532.0
2021-01-21 12:30:00,51.83,51.88,51.82,51.86,257873.0,46.7483,46.7934,46.7392,46.7753,257873.0
2021-01-21 13:00:00,51.87,51.93,51.86,51.91,213451.0,46.7843,46.8385,46.7753,46.8204,213451.0
2021-01-21 13:30:00,51.91,51.97,51.9,51.96,603579.0,46.8204,46.8745,46.8114,46.8655,603579.0
2021-01-21 14:00:00,51.97,52.02,51.97,51.99,518253.0,46.8745,46.9196,46.8745,46.8926,518253.0
2021-01-21 14:30:00,51.98,52.07,51.97,51.99,634240.0,46.8835,46.9647,46.8745,46.8926,634240.0
2021-01-21 15:00:00,52.0,52.04,51.96,52.02,834299.0,46.9016,46.9377,46.8655,46.9196,834299.0
2021-01-21 15:30:00,52.02,52.07,51.94,51.97,2047987.0,46.9196,46.9647,46.8475,46.8745,2047987.0
2021-01-22 09:30:00,51.34,51.6,51.31,51.57,1850408.0,46.3063,46.5408,46.2792,46.5137,1850408.0
2021-01-22 10:00:00,51.57,51.58,51.45,51.55,795615.0,46.5137,46.5228,46.4055,46.4957,795615.0
2021-01-22 10:30:00,51.54,51.6,51.5,51.58,439118.0,46.4867,46.5408,46.4506,46.5228,439118.0
2021-01-22 11:00:00,51.58,51.59,51.52,51.55,249416.0,46.5228,46.5318,46.4687,46.4957,249416.0
2021-01-22 11:30:00,51.55,51.65,51.53,51.58,232153.0,46.4957,46.5859,46.4777,46.5228,232153.0
2021-01-22 12:00:00,51.58,51.67,51.58,51.63,343129.0,46.5228,46.6039,46.5228,46.5679,343129.0
2021-01-22 12:30:00,51.63,51.65,51.58,51.6,199954.0,46.5679,46.5859,46.5228,46.5408,199954.0
2021-01-22 13:00:00,51.6,51.64,51.57,51.63,346571.0,46.5408,46.5769,46.5137,46.5679,346571.0
2021-01-22 13:30:00,51.63,51.72,51.61,51.69,434778.0,46.5679,46.649,46.5498,46.622,434778.0
2021-01-22 14:00:00,51.69,51.92,51.67,51.77,2188673.0,46.622,46.8294,46.6039,46.6941,2188673.0
2021-01-22 14:30:00,51.77,51.88,51.76,51.79,546671.0,46.6941,46.7934,46.6851,46.7122,546671.0
2021-01-22 15:00:00,51.79,51.83,51.76,51.78,905864.0,46.7122,46.7483,46.6851,46.7032,905864.0
2021-01-22 15:30:00,51.78,51.82,51.67,51.67,2818627.0,46.7032,46.7392,46.6039,46.6039,2818627.0
2021-01-25 09:30:00,53.02,53.15,52.93,53.07,3151076.0,47.8216,47.9388,47.7404,47.8667,3151076.0
2021-01-25 10:00:00,53.07,53.12,53.0,53.06,1606134.0,47.8667,47.9118,47.8035,47.8577,1606134.0
2021-01-25 10:30:00,53.05,53.07,52.69,52.71,1422748.0,47.8486,47.8667,47.5239,47.542,1422748.0
2021-01-25 11:00:00,52.7,52.77,52.41,52.58,2305653.0,47.533,47.5961,47.2714,47.4247,2305653.0
2021-01-25 11:30:00,52.58,52.74,52.52,52.72,1174413.0,47.4247,47.569,47.3706,47.551,1174413.0
2021-01-25 12:00:00,52.72,52.75,52.52,52.53,890914.0,47.551,47.5781,47.3706,47.3796,890914.0
2021-01-25 12:30:00,52.53,52.62,52.5,52.61,502037.0,47.3796,47.4608,47.3526,47.4518,502037.0
2021-01-25 13:00:00,52.61,52.69,52.59,52.69,297729.0,47.4518,47.5239,47.4337,47.5239,297729.0
2021-01-25 13:30:00,52.69,52.69,52.6,52.64,418091.0,47.5239,47.5239,47.4428,47.4788,418091.0
2021-01-25 14:00:00,52.63,52.64,52.51,52.54,491892.0,47.4698,47.4788,47.3616,47.3886,491892.0
2021-01-25 14:30:00,52.54,52.64,52.53,52.64,474376.0,47.3886,47.4788,47.3796,47.4788,474376.0
2021-01-25 15:00:00,52.64,52.67,52.54,52.61,493756.0,47.4788,47.5059,47.3886,47.4518,493756.0
2021-01-25 15:30:00,52.6,52.91,52.59,52.9,2402349.0,47.4428,47.7224,47.4337,47.7133,2402349.0
2021-01-26 09:30:00,52.26,52.32,52.07,52.17,1326332.0,47.1361,47.1902,46.9647,47.0549,1326332.0
2021-01-26 10:00:00,52.17,52.28,52.13,52.27,1218126.0,47.0549,47.1541,47.0188,47.1451,1218126.0
2021-01-26 10:30:00,52.27,52.29,52.22,52.27,1070640.0,47.1451,47.1632,47.1,47.1451,1070640.0
2021-01-26 11:00:00,52.26,52.28,52.13,52.15,326566.0,47.1361,47.1541,47.0188,47.0369,326566.0
2021-01-26 11:30:00,52.15,52.16,52.06,52.1,233615.0,47.0369,47.0459,46.9557,46.9918,233615.0
2021-01-26 12:00:00,52.1,52.21,52.09,52.19,298067.0,46.9918,47.091,46.9828,47.073,298067.0
2021-01-26 12:30:00,52.2,52.23,52.18,52.21,256365.0,47.082,47.109,47.0639,47.091,256365.0
2021-01-26 13:00:00,52.21,52.24,52.2,52.21,227600.0,47.091,47.1181,47.082,47.091,227600.0
2021-01-26 13:30:00,52.21,52.24,52.19,52.23,222740.0,47.091,47.1181,47.073,47.109,222740.0
2021-01-26 14:00:00,52.23,52.28,52.2,52.23,508108.0,47.109,47.1541,47.082,47.109,508108.0
2021-01-26 14:30:00,52.23,52.23,52.16,52.22,450897.0,47.109,47.109,47.0459,47.1,450897.0
2021-01-26 15:00:00,52.23,52.28,52.21,52.27,571493.0,47.109,47.1541,47.091,47.1451,571493.0
2021-01-26 15:30:00,52.27,52.38,52.2,52.36,3622734.0,47.1451,47.2443,47.082,47.2263,3622734.0
2021-01-27 09:30:00,50.83,50.84,50.49,50.63,2463814.0,45.8463,45.8553,45.5396,45.6659,2463814.0
2021-01-27 10:00:00,50.62,51.0,50.59,50.96,1289515.0,45.6569,45.9996,45.6298,45.9636,1289515.0
2021-01-27 10:30:00,50.96,51.02,50.9,51.0,968640.0,45.9636,46.0177,45.9094,45.9996,968640.0
2021-01-27 11:00:00,51.0,51.0,50.89,50.9,459964.0,45.9996,45.9996,45.9004,45.9094,459964.0
2021-01-27 11:30:00,50.91,50.98,50.81,50.84,941848.0,45.9185,45.9816,45.8283,45.8553,941848.0
2021-01-27 12:00:00,50.84,50.95,50.83,50.94,321947.0,45.8553,45.9545,45.8463,45.9455,321947.0
2021-01-27 12:30:00,50.94,51.06,50.92,51.04,332937.0,45.9455,46.0538,45.9275,46.0357,332937.0
2021-01-27 13:00:00,51.05,51.05,50.96,51.02,218978.0,46.0447,46.0447,45.9636,46.0177,218978.0
2021-01-27 13:30:00,51.02,51.04,50.92,50.92,262150.0,46.0177,46.0357,45.9275,45.9275,262150.0
2021-01-27 14:00:00,50.93,51.02,50.8,50.81,885336.0,45.9365,46.0177,45.8192,45.8283,885336.0
2021-01-27 14:30:00,50.8,50.8,50.58,50.63,1782329.0,45.8192,45.8192,45.6208,45.6659,1782329.0
2021-01-27 15:00:00,50.63,50.7,50.51,50.54,1281753.0,45.6659,45.729,45.5577,45.5847,1281753.0
2021-01-27 15:30:00,50.53,50.62,50.4,50.51,5785757.0,45.5757,45.6569,45.4585,45.5577,5785757.0
2021-01-28 09:30:00,49.9,50.03,49.82,49.94,2840947.0,45.0075,45.1247,44.9353,45.0436,2840947.0
2021-01-28 10:00:00,49.94,50.11,49.9,50.09,1229755.0,45.0436,45.1969,45.0075,45.1789,1229755.0
2021-01-28 10:30:00,50.09,50.2,50.05,50.17,807363.0,45.1789,45.2781,45.1428,45.251,807363.0
2021-01-28 11:00:00,50.18,50.28,50.17,50.24,992574.0,45.26,45.3502,45.251,45.3142,992574.0
2021-01-28 11:30:00,50.25,50.33,50.21,50.32,1012704.0,45.3232,45.3953,45.2871,45.3863,1012704.0
2021-01-28 12:00:00,50.32,50.43,50.31,50.43,556700.0,45.3863,45.4855,45.3773,45.4855,556700.0
2021-01-28 12:30:00,50.43,50.48,50.41,50.44,341681.0,45.4855,45.5306,45.4675,45.4945,341681.0
2021-01-28 13:00:00,50.44,50.51,50.42,50.49,395649.0,45.4945,45.5577,45.4765,45.5396,395649.0
2021-01-28 13:30:00,50.48,50.59,50.48,50.57,247323.0,45.5306,45.6298,45.5306,45.6118,247323.0
2021-01-28 14:00:00,50.57,50.58,50.46,50.52,315509.0,45.6118,45.6208,45.5126,45.5667,315509.0
2021-01-28 14:30:00,50.52,50.52,50.46,50.51,428802.0,45.5667,45.5667,45.5126,45.5577,428802.0
2021-01-28 15:00:00,50.5,50.55,50.47,50.48,1061219.0,45.5487,45.5938,45.5216,45.5306,1061219.0
2021-01-28 15:30:00,50.47,50.52,50.41,50.49,3115891.0,45.5216,45.5667,45.4675,45.5396,3115891.0
2021-01-29 09:30:00,49.69,49.71,49.47,49.69,1891343.0,44.8181,44.8361,44.6196,44.8181,1891343.0
2021-01-29 10:00:00,49.69,49.8,49.54,49.77,1960305.0,44.8181,44.9173,44.6828,44.8902,1960305.0
2021-01-29 10:30:00,49.77,49.83,49.59,49.71,762593.0,44.8902,44.9443,44.7279,44.8361,762593.0
2021-01-29 11:00:00,49.71,49.75,49.51,49.51,692607.0,44.8361,44.8722,44.6557,44.6557,692607.0
2021-01-29 11:30:00,49.51,49.58,49.46,49.57,716579.0,44.6557,44.7189,44.6106,44.7098,716579.0
2021-01-29 12:00:00,49.57,49.61,49.37,49.44,685232.0,44.7098,44.7459,44.5295,44.5926,685232.0
2021-01-29 12:30:00,49.44,49.45,49.18,49.23,1567756.0,44.5926,44.6016,44.3581,44.4032,1567756.0
2021-01-29 13:00:00,49.23,49.35,49.15,49.35,947688.0,44.4032,44.5114,44.331,44.5114,947688.0
2021-01-29 13:30:00,49.34,49.36,49.26,49.29,595001.0,44.5024,44.5204,44.4302,44.4573,595001.0
2021-01-29 14:00:00,49.29,49.51,49.29,49.49,907068.0,44.4573,44.6557,44.4573,44.6377,907068.0
2021-01-29 14:30:00,49.48,49.49,49.33,49.37,778976.0,44.6287,44.6377,44.4934,44.5295,778976.0
2021-01-29 15:00:00,49.37,49.59,49.36,49.44,942976.0,44.5295,44.7279,44.5204,44.5926,942976.0
2021-01-29 15:30:00,49.44,49.48,49.29,49.4,3126969.0,44.5926,44.6287,44.4573,44.5565,3126969.0
2021-02-01 09:30:00,50.35,50.48,50.25,50.37,2360494.0,45.4134,45.5306,45.3232,45.4314,2360494.0
2021-02-01 10:00:00,50.36,50.47,50.26,50.43,1194853.0,45.4224,45.5216,45.3322,45.4855,1194853.0
2021-02-01 10:30:00,50.43,50.45,50.25,50.28,1103822.0,45.4855,45.5036,45.3232,45.3502,1103822.0
2021-02-01 11:00:00,50.27,50.42,50.24,50.42,712700.0,45.3412,45.4765,45.3142,45.4765,712700.0
2021-02-01 11:30:00,50.42,50.48,50.36,50.45,549916.0,45.4765,45.5306,45.4224,45.5036,549916.0
2021-02-01 12:00:00,50.45,50.52,50.44,50.51,557470.0,45.5036,45.5667,45.4945,45.5577,557470.0
2021-02-01 12:30:00,50.51,50.56,50.46,50.56,400858.0,45.5577,45.6028,45.5126,45.6028,400858.0
2021-02-01 13:00:00,50.55,50.64,50.51,50.61,805146.0,45.5938,45.6749,45.5577,45.6479,805146.0
2021-02-01 13:30:00,50.62,50.63,50.54,50.6,757087.0,45.6569,45.6659,45.5847,45.6389,757087.0
2021-02-01 14:00:00,50.59,50.61,50.54,50.6,709597.0,45.6298,45.6479,45.5847,45.6389,709597.0
2021-02-01 14:30:00,50.6,50.66,50.55,50.62,748925.0,45.6389,45.693,45.5938,45.6569,748925.0
2021-02-01 15:00:00,50.62,50.74,50.61,50.71,1057835.0,45.6569,45.7651,45.6479,45.7381,1057835.0
2021-02-01 15:30:00,50.7,50.74,50.64,50.69,4582144.0,45.729,45.7651,45.6749,45.72,4582144.0
2021-02-02 09:30:00,51.41,51.43,51.11,51.22,3424387.0,46.3694,46.3875,46.0989,46.1981,3424387.0
2021-02-02 10:00:00,51.22,51.26,51.15,51.22,806947.0,46.1981,46.2341,46.1349,46.1981,806947.0
2021-02-02 10:30:00,51.22,51.31,51.18,51.29,574875.0,46.1981,46.2792,46.162,46.2612,574875.0
2021-02-02 11:00:00,51.28,51.41,51.27,51.39,871694.0,46.2522,46.3694,46.2432,46.3514,871694.0
2021-02-02 11:30:00,51.39,51.39,51.29,51.38,440788.0,46.3514,46.3514,46.2612,46.3424,440788.0
2021-02-02 12:00:00,51.39,51.41,51.35,51.37,623364.0,46.3514,46.3694,46.3153,46.3334,623364.0
2021-02-02 12:30:00,51.37,51.4,51.34,51.4,284892.0,46.3334,46.3604,46.3063,46.3604,284892.0
2021-02-02 13:00:00,51.4,51.42,51.37,51.38,144994.0,46.3604,46.3785,46.3334,46.3424,144994.0
2021-02-02 13:30:00,51.39,51.44,51.36,51.41,366910.0,46.3514,46.3965,46.3243,46.3694,366910.0
2021-02-02 14:00:00,51.41,51.46,51.39,51.44,445549.0,46.3694,46.4145,46.3514,46.3965,445549.0
2021-02-02 14:30:00,51.44,51.49,51.43,51.49,340390.0,46.3965,46.4416,46.3875,46.4416,340390.0
2021-02-02 15:00:00,51.49,51.51,51.44,51.48,746335.0,46.4416,46.4596,46.3965,46.4326,746335.0
2021-02-02 15:30:00,51.48,51.5,51.4,51.41,2601183.0,46.4326,46.4506,46.3604,46.3694,2601183.0
2021-02-03 09:30:00,51.71,51.78,51.55,51.68,1960210.0,46.64,46.7032,46.4957,46.613,1960210.0
2021-02-03 10:00:00,51.68,51.75,51.43,51.43,1145133.0,46.613,46.6761,46.3875,46.3875,1145133.0
2021-02-03 10:30:00,51.43,51.64,51.41,51.62,1017748.0,46.3875,46.5769,46.3694,46.5588,1017748.0
2021-02-03 11:00:00,51.61,51.64,51.54,51.56,345253.0,46.5498,46.5769,46.4867,46.5047,345253.0
2021-02-03 11:30:00,51.57,51.67,51.55,51.64,183846.0,46.5137,46.6039,46.4957,46.5769,183846.0
2021-02-03 12:00:00,51.63,51.64,51.53,51.53,219515.0,46.5679,46.5769,46.4777,46.4777,219515.0
2021-02-03 12:30:00,51.53,51.59,51.5,51.57,191256.0,46.4777,46.5318,46.4506,46.5137,191256.0
2021-02-03 13:00:00,51.57,51.58,51.51,51.55,254831.0,46.5137,46.5228,46.4596,46.4957,254831.0
2021-02-03 13:30:00,51.55,51.63,51.54,51.62,298792.0,46.4957,46.5679,46.4867,46.5588,298792.0
2021-02-03 14:00:00,51.62,51.63,51.56,51.62,260183.0,46.5588,46.5679,46.5047,46.5588,260183.0
2021-02-03 14:30:00,51.63,51.65,51.59,51.63,631522.0,46.5679,46.5859,46.5318,46.5679,631522.0
2021-02-03 15:00:00,51.63,51.65,51.57,51.58,1042973.0,46.5679,46.5859,46.5137,46.5228,1042973.0
2021-02-03 15:30:00,51.59,51.62,51.53,51.55,2397229.0,46.5318,46.5588,46.4777,46.4957,2397229.0
2021-02-04 09:30:00,51.24,51.37,51.02,51.08,2449221.0,46.2161,46.3334,46.0177,46.0718,2449221.0
2021-02-04 10:00:00,51.08,51.15,50.99,51.03,1737385.0,46.0718,46.1349,45.9906,46.0267,1737385.0
2021-02-04 10:30:00,51.03,51.06,50.97,51.01,807257.0,46.0267,46.0538,45.9726,46.0087,807257.0
2021-02-04 11:00:00,51.02,51.14,50.99,51.06,630184.0,46.0177,46.1259,45.9906,46.0538,630184.0
2021-02-04 11:30:00,51.06,51.11,51.03,51.1,176334.0,46.0538,46.0989,46.0267,46.0898,176334.0
2021-02-04 12:00:00,51.11,51.18,51.05,51.08,248027.0,46.0989,46.162,46.0447,46.0718,248027.0
2021-02-04 12:30:00,51.08,51.11,51.05,51.11,481168.0,46.0718,46.0989,46.0447,46.0989,481168.0
2021-02-04 13:00:00,51.11,51.14,51.09,51.12,178755.0,46.0989,46.1259,46.0808,46.1079,178755.0
2021-02-04 13:30:00,51.13,51.13,51.09,51.1,284999.0,46.1169,46.1169,46.0808,46.0898,284999.0
2021-02-04 14:00:00,51.1,51.14,51.06,51.07,403503.0,46.0898,46.1259,46.0538,46.0628,403503.0
2021-02-04 14:30:00,51.06,51.14,51.04,51.12,251936.0,46.0538,46.1259,46.0357,46.1079,251936.0
2021-02-04 15:00:00,51.11,51.11,51.05,51.07,678050.0,46.0989,46.0989,46.0447,46.0628,678050.0
2021-02-04 15:30:00,51.08,51.3,51.04,51.29,3469034.0,46.0718,46.2702,46.0357,46.2612,3469034.0
2021-02-05 09:30:00,51.55,51.55,51.34,51.45,1092299.0,46.4957,46.4957,46.3063,46.4055,1092299.0
2021-02-05 10:00:00,51.45,51.49,51.37,51.46,882060.0,46.4055,46.4416,46.3334,46.4145,882060.0
2021-02-05 10:30:00,51.46,51.63,51.46,51.6,581749.0,46.4145,46.5679,46.4145,46.5408,581749.0
2021-02-05 11:00:00,51.6,51.62,51.52,51.56,835533.0,46.5408,46.5588,46.4687,46.5047,835533.0
2021-02-05 11:30:00,51.56,51.63,51.55,51.57,617443.0,46.5047,46.5679,46.4957,46.5137,617443.0
2021-02-05 12:00:00,51.56,51.64,51.55,51.64,322359.0,46.5047,46.5769,46.4957,46.5769,322359.0
2021-02-05 12:30:00,51.64,51.69,51.63,51.68,545554.0,46.5769,46.622,46.5679,46.613,545554.0
2021-02-05 13:00:00,51.68,51.69,51.63,51.66,199326.0,46.613,46.622,46.5679,46.5949,199326.0
2021-02-05 13:30:00,51.67,51.7,51.64,51.65,424306.0,46.6039,46.631,46.5769,46.5859,424306.0
2021-02-05 14:00:00,51.65,51.69,51.63,51.68,206333.0,46.5859,46.622,46.5679,46.613,206333.0
2021-02-05 14:30:00,51.69,51.69,51.61,51.64,322880.0,46.622,46.622,46.5498,46.5769,322880.0
2021-02-05 15:00:00,51.64,51.68,51.59,51.6,1495565.0,46.5769,46.613,46.5318,46.5408,1495565.0
2021-02-05 15:30:00,51.6,51.73,51.59,51.69,1939748.0,46.5408,46.6581,46.5318,46.622,1939748.0
2021-02-08 09:30:00,51.5,51.58,51.44,51.56,776381.0,46.4506,46.5228,46.3965,46.5047,776381.0
2021-02-08 10:00:00,51.57,51.64,51.55,51.57,684796.0,46.5137,46.5769,46.4957,46.5137,684796.0
2021-02-08 10:30:00,51.58,51.62,51.55,51.59,373680.0,46.5228,46.5588,46.4957,46.5318,373680.0
2021-02-08 11:00:00,51.59,51.59,51.47,51.52,375950.0,46.5318,46.5318,46.4236,46.4687,375950.0
2021-02-08 11:30:00,51.52,51.52,51.34,51.42,473975.0,46.4687,46.4687,46.3063,46.3785,473975.0
2021-02-08 12:00:00,51.42,51.46,51.41,51.45,221970.0,46.3785,46.4145,46.3694,46.4055,221970.0
2021-02-08 12:30:00,51.45,51.47,51.43,51.44,127283.0,46.4055,46.4236,46.3875,46.3965,127283.0
2021-02-08 13:00:00,51.43,51.44,51.41,51.42,179189.0,46.3875,46.3965,46.3694,46.3785,179189.0
2021-02-08 13:30:00,51.42,51.45,51.38,51.41,353354.0,46.3785,46.4055,46.3424,46.3694,353354.0
2021-02-08 14:00:00,51.4,51.5,51.39,51.5,550593.0,46.3604,46.4506,46.3514,46.4506,550593.0
2021-02-08 14:30:00,51.5,51.53,51.48,51.52,409310.0,46.4506,46.4777,46.4326,46.4687,409310.0
2021-02-08 15:00:00,51.52,51.53,51.49,51.5,499640.0,46.4687,46.4777,46.4416,46.4506,499640.0
2021-02-08 15:30:00,51.5,51.54,51.46,51.52,1316839.0,46.4506,46.4867,46.4145,46.4687,1316839.0
2021-02-09 09:30:00,51.75,52.05,51.73,52.01,1819533.0,46.6761,46.9467,46.6581,46.9106,1819533.0
2021-02-09 10:00:00,52.01,52.13,51.97,52.11,917203.0,46.9106,47.0188,46.8745,47.0008,917203.0
2021-02-09 10:30:00,52.11,52.24,52.1,52.18,667516.0,47.0008,47.1181,46.9918,47.0639,667516.0
2021-02-09 11:00:00,52.19,52.19,52.02,52.08,494876.0,47.073,47.073,46.9196,46.9737,494876.0
2021-02-09 11:30:00,52.09,52.22,52.09,52.14,656900.0,46.9828,47.1,46.9828,47.0279,656900.0
2021-02-09 12:00:00,52.14,52.23,52.13,52.18,489461.0,47.0279,47.109,47.0188,47.0639,489461.0
2021-02-09 12:30:00,52.18,52.2,52.15,52.19,393627.0,47.0639,47.082,47.0369,47.073,393627.0
2021-02-09 13:00:00,52.19,52.22,52.13,52.21,351105.0,47.073,47.1,47.0188,47.091,351105.0
2021-02-09 13:30:00,52.21,52.22,52.13,52.16,734986.0,47.091,47.1,47.0188,47.0459,734986.0
2021-02-09 14:00:00,52.16,52.23,52.14,52.22,404876.0,47.0459,47.109,47.0279,47.1,404876.0
2021-02-09 14:30:00,52.22,52.27,52.21,52.25,364146.0,47.1,47.1451,47.091,47.1271,364146.0
2021-02-09 15:00:00,52.24,52.29,52.22,52.25,430212.0,47.1181,47.1632,47.1,47.1271,430212.0
2021-02-09 15:30:00,52.26,52.3,52.15,52.21,2220175.0,47.1361,47.1722,47.0369,47.091,2220175.0
2021-02-10 09:30:00,53.08,53.18,52.97,53.11,1819550.0,47.8757,47.9659,47.7765,47.9028,1819550.0
2021-02-10 10:00:00,53.11,53.15,52.63,52.73,1837117.0,47.9028,47.9388,47.4698,47.56,1837117.0
2021-02-10 10:30:00,52.72,52.77,52.37,52.64,1705266.0,47.551,47.5961,47.2353,47.4788,1705266.0
2021-02-10 11:00:00,52.64,52.74,52.54,52.62,1043164.0,47.4788,47.569,47.3886,47.4608,1043164.0
2021-02-10 11:30:00,52.62,52.74,52.56,52.68,357989.0,47.4608,47.569,47.4067,47.5149,357989.0
2021-02-10 12:00:00,52.68,52.68,52.55,52.62,378781.0,47.5149,47.5149,47.3977,47.4608,378781.0
2021-02-10 12:30:00,52.61,52.68,52.6,52.66,322988.0,47.4518,47.5149,47.4428,47.4969,322988.0
2021-02-10 13:00:00,52.66,52.68,52.62,52.67,436546.0,47.4969,47.5149,47.4608,47.5059,436546.0
2021-02-10 13:30:00,52.68,52.72,52.66,52.7,176062.0,47.5149,47.551,47.4969,47.533,176062.0
2021-02-10 14:00:00,52.7,52.74,52.66,52.74,292643.0,47.533,47.569,47.4969,47.569,292643.0
2021-02-10 14:30:00,52.75,52.8,52.73,52.79,466520.0,47.5781,47.6232,47.56,47.6141,466520.0
2021-02-10 15:00:00,52.79,52.83,52.74,52.77,640019.0,47.6141,47.6502,47.569,47.5961,640019.0
2021-02-10 15:30:00,52.77,52.79,52.63,52.73,2336911.0,47.5961,47.6141,47.4698,47.56,2336911.0
2021-02-11 09:30:00,53.36,53.67,53.35,53.49,4292598.0,48.1282,48.4079,48.1192,48.2455,4292598.0
2021-02-11 10:00:00,53.49,53.62,53.43,53.6,1515959.0,48.2455,48.3628,48.1914,48.3447,1515959.0
2021-02-11 10:30:00,53.6,53.8,53.55,53.73,1586428.0,48.3447,48.5251,48.2996,48.462,1586428.0
2021-02-11 11:00:00,53.73,53.79,53.64,53.71,1126848.0,48.462,48.5161,48.3808,48.4439,1126848.0
2021-02-11 11:30:00,53.71,53.81,53.68,53.76,1671180.0,48.4439,48.5341,48.4169,48.489,1671180.0
2021-02-11 12:00:00,53.76,53.78,53.41,53.46,1398678.0,48.489,48.5071,48.1733,48.2184,1398678.0
2021-02-11 12:30:00,53.46,53.57,53.4,53.56,1145094.0,48.2184,48.3177,48.1643,48.3086,1145094.0
2021-02-11 13:00:00,53.56,53.68,53.5,53.61,670269.0,48.3086,48.4169,48.2545,48.3537,670269.0
2021-02-11 13:30:00,53.61,53.67,53.56,53.58,387658.0,48.3537,48.4079,48.3086,48.3267,387658.0
2021-02-11 14:00:00,53.58,53.58,53.47,53.52,612707.0,48.3267,48.3267,48.2275,48.2726,612707.0
2021-02-11 14:30:00,53.52,53.65,53.45,53.58,1663142.0,48.2726,48.3898,48.2094,48.3267,1663142.0
2021-02-11 15:00:00,53.58,53.62,53.55,53.59,678194.0,48.3267,48.3628,48.2996,48.3357,678194.0
2021-02-11 15:30:00,53.59,53.64,53.52,53.63,1950648.0,48.3357,48.3808,48.2726,48.3718,1950648.0
2021-02-12 09:30:00,53.4,53.64,53.22,53.57,1748389.0,48.1643,48.3808,48.002,48.3177,1748389.0
2021-02-12 10:00:00,53.59,53.61,53.5,53.54,760771.0,48.3357,48.3537,48.2545,48.2906,760771.0
2021-02-12 10:30:00,53.54,53.62,53.46,53.61,637466.0,48.2906,48.3628,48.2184,48.3537,637466.0
2021-02-12 11:00:00,53.61,53.76,53.57,53.69,440382.0,48.3537,48.489,48.3177,48.4259,440382.0
2021-02-12 11:30:00,53.69,53.75,53.68,53.72,502362.0,48.4259,48.48,48.4169,48.4529,502362.0
2021-02-12 12:00:00,53.71,53.75,53.63,53.69,407459.0,48.4439,48.48,48.3718,48.4259,407459.0
2021-02-12 12:30:00,53.69,53.7,53.64,53.69,195936.0,48.4259,48.4349,48.3808,48.4259,195936.0
2021-02-12 13:00:00,53.69,53.69,53.53,53.65,481720.0,48.4259,48.4259,48.2816,48.3898,481720.0
2021-02-12 13:30:00,53.65,53.68,53.62,53.64,329057.0,48.3898,48.4169,48.3628,48.3808,329057.0
2021-02-12 14:00:00,53.64,53.64,53.51,53.58,405992.0,48.3808,48.3808,48.2635,48.3267,405992.0
2021-02-12 14:30:00,53.58,53.59,53.51,53.55,169087.0,48.3267,48.3357,48.2635,48.2996,169087.0
2021-02-12 15:00:00,53.54,53.55,53.5,53.54,244181.0,48.2906,48.2996,48.2545,48.2906,244181.0
2021-02-12 15:30:00,53.54,53.61,53.51,53.59,2211525.0,48.2906,48.3537,48.2635,48.3357,2211525.0
2021-02-16 09:30:00,53.88,53.97,53.78,53.87,1794695.0,48.5973,48.6784,48.5071,48.5882,1794695.0
2021-02-16 10:00:00,53.88,53.91,53.8,53.9,701664.0,48.5973,48.6243,48.5251,48.6153,701664.0
2021-02-16 10:30:00,53.91,53.91,53.81,53.85,1065453.0,48.6243,48.6243,48.5341,48.5702,1065453.0
2021-02-16 11:00:00,53.85,53.86,53.7,53.72,681837.0,48.5702,48.5792,48.4349,48.4529,681837.0
2021-02-16 11:30:00,53.72,53.79,53.62,53.65,692530.0,48.4529,48.5161,48.3628,48.3898,692530.0
2021-02-16 12:00:00,53.63,53.71,53.56,53.62,325777.0,48.3718,48.4439,48.3086,48.3628,325777.0
2021-02-16 12:30:00,53.62,53.7,53.58,53.7,166819.0,48.3628,48.4349,48.3267,48.4349,166819.0
2021-02-16 13:00:00,53.7,53.71,53.64,53.68,320469.0,48.4349,48.4439,48.3808,48.4169,320469.0
2021-02-16 13:30:00,53.68,53.69,53.6,53.6,153801.0,48.4169,48.4259,48.3447,48.3447,153801.0
2021-02-16 14:00:00,53.6,53.65,53.59,53.65,291727.0,48.3447,48.3898,48.3357,48.3898,291727.0
2021-02-16 14:30:00,53.65,53.69,53.64,53.68,393733.0,48.3898,48.4259,48.3808,48.4169,393733.0
2021-02-16 15:00:00,53.67,53.68,53.62,53.64,297879.0,48.4079,48.4169,48.3628,48.3808,297879.0
2021-02-16 15:30:00,53.64,53.65,53.58,53.61,1403267.0,48.3808,48.3898,48.3267,48.3537,1403267.0
2021-02-17 09:30:00,54.32,54.46,54.18,54.43,1608638.0,48.9941,49.1204,48.8678,49.0933,1608638.0
2021-02-17 10:00:00,54.43,54.47,54.28,54.34,1278702.0,49.0933,49.1294,48.958,49.0122,1278702.0
2021-02-17 10:30:00,54.34,54.38,54.26,54.31,829931.0,49.0122,49.0482,48.94,48.9851,829931.0
2021-02-17 11:00:00,54.31,54.33,54.12,54.17,1003458.0,48.9851,49.0031,48.8137,48.8588,1003458.0
2021-02-17 11:30:00,54.17,54.18,54.07,54.14,974504.0,48.8588,48.8678,48.7686,48.8318,974504.0
2021-02-17 12:00:00,54.15,54.21,54.15,54.2,557329.0,48.8408,48.8949,48.8408,48.8859,557329.0
2021-02-17 12:30:00,54.2,54.34,54.2,54.32,365247.0,48.8859,49.0122,48.8859,48.9941,365247.0
2021-02-17 13:00:00,54.32,54.36,54.28,54.35,360671.0,48.9941,49.0302,48.958,49.0212,360671.0
2021-02-17 13:30:00,54.35,54.4,54.33,54.36,348039.0,49.0212,49.0663,49.0031,49.0302,348039.0
2021-02-17 14:00:00,54.36,54.44,54.34,54.36,384921.0,49.0302,49.1024,49.0122,49.0302,384921.0
2021-02-17 14:30:00,54.36,54.43,54.36,54.41,323241.0,49.0302,49.0933,49.0302,49.0753,323241.0
2021-02-17 15:00:00,54.41,54.46,54.39,54.44,488208.0,49.0753,49.1204,49.0573,49.1024,488208.0
2021-02-17 15:30:00,54.44,54.53,54.42,54.44,2775677.0,49.1024,49.1835,49.0843,49.1024,2775677.0
2021-02-18 09:30:00,53.06,53.11,52.88,52.96,2980947.0,47.8577,47.9028,47.6953,47.7675,2980947.0
2021-02-18 10:00:00,52.95,52.97,52.63,52.68,1087612.0,47.7584,47.7765,47.4698,47.5149,1087612.0
2021-02-18 10:30:00,52.68,52.83,52.62,52.77,1107971.0,47.5149,47.6502,47.4608,47.5961,1107971.0
2021-02-18 11:00:00,52.77,52.91,52.74,52.87,587154.0,47.5961,47.7224,47.569,47.6863,587154.0
2021-02-18 11:30:00,52.87,52.88,52.77,52.79,519781.0,47.6863,47.6953,47.5961,47.6141,519781.0
2021-02-18 12:00:00,52.79,52.84,52.72,52.83,464815.0,47.6141,47.6592,47.551,47.6502,464815.0
2021-02-18 12:30:00,52.83,52.89,52.81,52.86,344352.0,47.6502,47.7043,47.6322,47.6773,344352.0
2021-02-18 13:00:00,52.87,52.98,52.78,52.97,691841.0,47.6863,47.7855,47.6051,47.7765,691841.0
2021-02-18 13:30:00,52.97,53.01,52.96,52.97,502085.0,47.7765,47.8126,47.7675,47.7765,502085.0
2021-02-18 14:00:00,52.97,53.08,52.97,53.07,429929.0,47.7765,47.8757,47.7765,47.8667,429929.0
2021-02-18 14:30:00,53.08,53.13,53.05,53.12,487322.0,47.8757,47.9208,47.8486,47.9118,487322.0
2021-02-18 15:00:00,53.12,53.21,53.11,53.2,599406.0,47.9118,47.993,47.9028,47.9839,599406.0
2021-02-18 15:30:00,53.2,53.27,53.17,53.22,3229381.0,47.9839,48.0471,47.9569,48.002,3229381.0
2021-02-19 09:30:00,53.73,53.85,53.68,53.8,1074085.0,48.462,48.5702,48.4169,48.5251,1074085.0
2021-02-19 10:00:00,53.8,53.81,53.7,53.75,501549.0,48.5251,48.5341,48.4349,48.48,501549.0
2021-02-19 10:30:00,53.75,53.81,53.72,53.81,756626.0,48.48,48.5341,48.4529,48.5341,756626.0
2021-02-19 11:00:00,53.81,53.87,53.78,53.86,406893.0,48.5341,48.5882,48.5071,48.5792,406893.0
2021-02-19 11:30:00,53.86,53.88,53.78,53.78,459741.0,48.5792,48.5973,48.5071,48.5071,459741.0
2021-02-19 12:00:00,53.78,53.8,53.67,53.67,358516.0,48.5071,48.5251,48.4079,48.4079,358516.0
2021-02-19 12:30:00,53.67,53.68,53.5,53.59,220984.0,48.4079,48.4169,48.2545,48.3357,220984.0
2021-02-19 13:00:00,53.59,53.61,53.49,53.55,169201.0,48.3357,48.3537,48.2455,48.2996,169201.0
2021-02-19 13:30:00,53.55,53.62,53.51,53.6,228074.0,48.2996,48.3628,48.2635,48.3447,228074.0
2021-02-19 14:00:00,53.6,53.62,53.51,53.52,291655.0,48.3447,48.3628,48.2635,48.2726,291655.0
2021-02-19 14:30:00,53.53,53.63,53.52,53.63,413663.0,48.2816,48.3718,48.2726,48.3718,413663.0
2021-02-19 15:00:00,53.63,53.68,53.61,53.62,539175.0,48.3718,48.4169,48.3537,48.3628,539175.0
2021-02-19 15:30:00,53.62,53.67,53.55,53.6,1453347.0,48.3628,48.4079,48.2996,48.3447,1453347.0
2021-02-22 09:30:00,52.07,52.13,51.84,52.12,3259403.0,46.9647,47.0188,46.7573,47.0098,3259403.0
2021-02-22 10:00:00,52.12,52.19,51.96,52.05,1187178.0,47.0098,47.073,46.8655,46.9467,1187178.0
2021-02-22 10:30:00,52.05,52.05,51.85,51.9,1070446.0,46.9467,46.9467,46.7663,46.8114,1070446.0
2021-02-22 11:00:00,51.9,52.05,51.88,52.03,1552267.0,46.8114,46.9467,46.7934,46.9286,1552267.0
2021-02-22 11:30:00,52.03,52.09,51.99,52.04,789015.0,46.9286,46.9828,46.8926,46.9377,789015.0
2021-02-22 12:00:00,52.05,52.05,51.96,52.01,499016.0,46.9467,46.9467,46.8655,46.9106,499016.0
2021-02-22 12:30:00,52.01,52.06,51.99,52.03,376935.0,46.9106,46.9557,46.8926,46.9286,376935.0
2021-02-22 13:00:00,52.03,52.05,51.96,52.02,489963.0,46.9286,46.9467,46.8655,46.9196,489963.0
2021-02-22 13:30:00,52.02,52.1,51.99,52.05,374422.0,46.9196,46.9918,46.8926,46.9467,374422.0
2021-02-22 14:00:00,52.05,52.07,51.93,51.98,1008355.0,46.9467,46.9647,46.8385,46.8835,1008355.0
2021-02-22 14:30:00,51.97,52.07,51.96,52.07,881481.0,46.8745,46.9647,46.8655,46.9647,881481.0
2021-02-22 15:00:00,52.07,52.07,51.91,51.93,665636.0,46.9647,46.9647,46.8204,46.8385,665636.0
2021-02-22 15:30:00,51.92,51.93,51.63,51.68,4634038.0,46.8294,46.8385,46.5679,46.613,4634038.0
2021-02-23 09:30:00,51.28,51.3,50.67,50.95,2905488.0,46.2522,46.2702,45.702,45.9545,2905488.0
2021-02-23 10:00:00,50.95,51.44,50.9,51.43,2444477.0,45.9545,46.3965,45.9094,46.3875,2444477.0
2021-02-23 10:30:00,51.44,51.59,51.31,51.54,909678.0,46.3965,46.5318,46.2792,46.4867,909678.0
2021-02-23 11:00:00,51.55,51.68,51.47,51.52,516614.0,46.4957,46.613,46.4236,46.4687,516614.0
2021-02-23 11:30:00,51.52,51.58,51.36,51.36,468567.0,46.4687,46.5228,46.3243,46.3243,468567.0
2021-02-23 12:00:00,51.36,51.55,51.31,51.55,577612.0,46.3243,46.4957,46.2792,46.4957,577612.0
2021-02-23 12:30:00,51.54,51.59,51.34,51.37,543919.0,46.4867,46.5318,46.3063,46.3334,543919.0
2021-02-23 13:00:00,51.38,51.59,51.35,51.58,556274.0,46.3424,46.5318,46.3153,46.5228,556274.0
2021-02-23 13:30:00,51.57,51.61,51.49,51.59,201941.0,46.5137,46.5498,46.4416,46.5318,201941.0
2021-02-23 14:00:00,51.58,51.72,51.56,51.71,481000.0,46.5228,46.649,46.5047,46.64,481000.0
2021-02-23 14:30:00,51.72,51.84,51.61,51.82,424467.0,46.649,46.7573,46.5498,46.7392,424467.0
2021-02-23 15:00:00,51.81,52.12,51.79,52.12,1092586.0,46.7302,47.0098,46.7122,47.0098,1092586.0
2021-02-23 15:30:00,52.12,52.14,51.82,51.88,3872028.0,47.0098,47.0279,46.7392,46.7934,3872028.0
2021-02-24 09:30:00,50.32,50.41,49.99,50.12,5828634.0,45.3863,45.4675,45.0887,45.2059,5828634.0
2021-02-24 10:00:00,50.11,50.31,49.87,50.25,3551763.0,45.1969,45.3773,44.9804,45.3232,3551763.0
2021-02-24 10:30:00,50.24,50.39,50.2,50.36,1303439.0,45.3142,45.4494,45.2781,45.4224,1303439.0
2021-02-24 11:00:00,50.36,50.52,50.33,50.46,949061.0,45.4224,45.5667,45.3953,45.5126,949061.0
2021-02-24 11:30:00,50.46,50.52,50.4,50.47,799014.0,45.5126,45.5667,45.4585,45.5216,799014.0
2021-02-24 12:00:00,50.48,50.58,50.48,50.56,713903.0,45.5306,45.6208,45.5306,45.6028,713903.0
2021-02-24 12:30:00,50.56,50.59,50.54,50.54,306338.0,45.6028,45.6298,45.5847,45.5847,306338.0
2021-02-24 13:00:00,50.54,50.58,50.44,50.57,848701.0,45.5847,45.6208,45.4945,45.6118,848701.0
2021-02-24 13:30:00,50.57,50.62,50.56,50.6,528492.0,45.6118,45.6569,45.6028,45.6389,528492.0
2021-02-24 14:00:00,50.62,50.62,50.53,50.57,663710.0,45.6569,45.6569,45.5757,45.6118,663710.0
2021-02-24 14:30:00,50.57,50.61,50.53,50.57,665787.0,45.6118,45.6479,45.5757,45.6118,665787.0
2021-02-24 15:00:00,50.57,50.69,50.56,50.67,864480.0,45.6118,45.72,45.6028,45.702,864480.0
2021-02-24 15:30:00,50.68,50.77,50.66,50.7,3733557.0,45.711,45.7922,45.693,45.729,3733557.0
2021-02-25 09:30:00,50.83,51.04,50.77,50.96,1366866.0,45.8463,46.0357,45.7922,45.9636,1366866.0
2021-02-25 10:00:00,50.96,50.96,50.73,50.79,1470115.0,45.9636,45.9636,45.7561,45.8102,1470115.0
2021-02-25 10:30:00,50.78,50.81,50.58,50.68,761889.0,45.8012,45.8283,45.6208,45.711,761889.0
2021-02-25 11:00:00,50.68,50.76,50.65,50.68,745912.0,45.711,45.7832,45.684,45.711,745912.0
2021-02-25 11:30:00,50.68,50.69,50.45,50.5,483998.0,45.711,45.72,45.5036,45.5487,483998.0
2021-02-25 12:00:00,50.49,50.51,50.34,50.37,1032377.0,45.5396,45.5577,45.4043,45.4314,1032377.0
2021-02-25 12:30:00,50.36,50.36,50.07,50.09,798550.0,45.4224,45.4224,45.1608,45.1789,798550.0
2021-02-25 13:00:00,50.09,50.21,49.94,50.12,1622837.0,45.1789,45.2871,45.0436,45.2059,1622837.0
2021-02-25 13:30:00,50.13,50.14,49.98,50.04,690708.0,45.2149,45.224,45.0796,45.1338,690708.0
2021-02-25 14:00:00,50.05,50.38,50.01,50.33,788773.0,45.1428,45.4404,45.1067,45.3953,788773.0
2021-02-25 14:30:00,50.33,50.33,50.11,50.13,572003.0,45.3953,45.3953,45.1969,45.2149,572003.0
2021-02-25 15:00:00,50.12,50.16,49.91,49.96,1579527.0,45.2059,45.242,45.0165,45.0616,1579527.0
2021-02-25 15:30:00,49.95,50.1,49.88,49.92,4580887.0,45.0526,45.1879,44.9894,45.0255,4580887.0
2021-02-26 09:30:00,49.16,49.32,48.84,48.86,3484197.0,44.34,44.4844,44.0514,44.0695,3484197.0
2021-02-26 10:00:00,48.86,48.95,48.67,48.72,2540219.0,44.0695,44.1506,43.8981,43.9432,2540219.0
2021-02-26 10:30:00,48.7,49.15,48.67,49.1,1567883.0,43.9251,44.331,43.8981,44.2859,1567883.0
2021-02-26 11:00:00,49.11,49.25,48.98,49.03,931037.0,44.2949,44.4212,44.1777,44.2228,931037.0
2021-02-26 11:30:00,49.03,49.26,49.02,49.16,689451.0,44.2228,44.4302,44.2138,44.34,689451.0
2021-02-26 12:00:00,49.16,49.33,49.09,49.16,937583.0,44.34,44.4934,44.2769,44.34,937583.0
2021-02-26 12:30:00,49.17,49.26,49.16,49.17,1540943.0,44.3491,44.4302,44.34,44.3491,1540943.0
2021-02-26 13:00:00,49.18,49.27,49.02,49.24,1318539.0,44.3581,44.4393,44.2138,44.4122,1318539.0
2021-02-26 13:30:00,49.24,49.25,49.09,49.14,813156.0,44.4122,44.4212,44.2769,44.322,813156.0
2021-02-26 14:00:00,49.15,49.19,49.02,49.11,677099.0,44.331,44.3671,44.2138,44.2949,677099.0
2021-02-26 14:30:00,49.12,49.25,49.09,49.21,443268.0,44.304,44.4212,44.2769,44.3851,443268.0
2021-02-26 15:00:00,49.22,49.35,49.18,49.19,530729.0,44.3942,44.5114,44.3581,44.3671,530729.0
2021-02-26 15:30:00,49.19,49.44,49.04,49.04,3726422.0,44.3671,44.5926,44.2318,44.2318,3726422.0
2021-03-01 09:30:00,49.9,50.02,49.75,49.94,2775859.0,45.0075,45.1157,44.8722,45.0436,2775859.0
2021-03-01 10:00:00,49.94,50.15,49.87,50.08,1123723.0,45.0436,45.233,44.9804,45.1698,1123723.0
2021-03-01 10:30:00,50.09,50.25,50.03,50.19,629702.0,45.1789,45.3232,45.1247,45.2691,629702.0
2021-03-01 11:00:00,50.19,50.27,50.14,50.19,764627.0,45.2691,45.3412,45.224,45.2691,764627.0
2021-03-01 11:30:00,50.19,50.28,50.17,50.23,619619.0,45.2691,45.3502,45.251,45.3051,619619.0
2021-03-01 12:00:00,50.23,50.27,50.2,50.21,303598.0,45.3051,45.3412,45.2781,45.2871,303598.0
2021-03-01 12:30:00,50.21,50.33,50.19,50.22,665418.0,45.2871,45.3953,45.2691,45.2961,665418.0
2021-03-01 13:00:00,50.22,50.24,50.11,50.15,341269.0,45.2961,45.3142,45.1969,45.233,341269.0
2021-03-01 13:30:00,50.15,50.24,50.15,50.23,376804.0,45.233,45.3142,45.233,45.3051,376804.0
2021-03-01 14:00:00,50.23,50.36,50.19,50.36,1315390.0,45.3051,45.4224,45.2691,45.4224,1315390.0
2021-03-01 14:30:00,50.36,50.41,50.33,50.38,543994.0,45.4224,45.4675,45.3953,45.4404,543994.0
2021-03-01 15:00:00,50.38,50.44,50.37,50.4,613235.0,45.4404,45.4945,45.4314,45.4585,613235.0
2021-03-01 15:30:00,50.4,50.43,50.29,50.38,2688871.0,45.4585,45.4855,45.3592,45.4404,2688871.0
2021-03-02 09:30:00,49.8,49.86,49.62,49.76,2267086.0,44.9173,44.9714,44.7549,44.8812,2267086.0
2021-03-02 10:00:00,49.75,49.83,49.62,49.63,589765.0,44.8722,44.9443,44.7549,44.764,589765.0
2021-03-02 10:30:00,49.62,49.66,49.47,49.63,1056244.0,44.7549,44.791,44.6196,44.764,1056244.0
2021-03-02 11:00:00,49.62,49.63,49.45,49.55,1036508.0,44.7549,44.764,44.6016,44.6918,1036508.0
2021-03-02 11:30:00,49.55,49.58,49.44,49.56,708078.0,44.6918,44.7189,44.5926,44.7008,708078.0
2021-03-02 12:00:00,49.55,49.63,49.53,49.59,343950.0,44.6918,44.764,44.6738,44.7279,343950.0
2021-03-02 12:30:00,49.59,49.67,49.58,49.62,352006.0,44.7279,44.8,44.7189,44.7549,352006.0
2021-03-02 13:00:00,49.62,49.68,49.6,49.64,279593.0,44.7549,44.8091,44.7369,44.773,279593.0
2021-03-02 13:30:00,49.63,49.7,49.63,49.63,342174.0,44.764,44.8271,44.764,44.764,342174.0
2021-03-02 14:00:00,49.64,49.67,49.54,49.59,442167.0,44.773,44.8,44.6828,44.7279,442167.0
2021-03-02 14:30:00,49.59,49.69,49.57,49.65,446493.0,44.7279,44.8181,44.7098,44.782,446493.0
2021-03-02 15:00:00,49.65,49.69,49.51,49.52,819959.0,44.782,44.8181,44.6557,44.6647,819959.0
2021-03-02 15:30:00,49.52,49.56,49.37,49.38,2641601.0,44.6647,44.7008,44.5295,44.5385,2641601.0
2021-03-03 09:30:00,50.37,50.5,50.16,50.18,2581760.0,45.4314,45.5487,45.242,45.26,2581760.0
2021-03-03 10:00:00,50.18,50.24,50.03,50.09,1618514.0,45.26,45.3142,45.1247,45.1789,1618514.0
2021-03-03 10:30:00,50.08,50.17,50.0,50.13,1391233.0,45.1698,45.251,45.0977,45.2149,1391233.0
2021-03-03 11:00:00,50.13,50.27,50.12,50.26,1172341.0,45.2149,45.3412,45.2059,45.3322,1172341.0
2021-03-03 11:30:00,50.25,50.28,50.14,50.16,833695.0,45.3232,45.3502,45.224,45.242,833695.0
2021-03-03 12:00:00,50.15,50.19,50.07,50.1,377487.0,45.233,45.2691,45.1608,45.1879,377487.0
2021-03-03 12:30:00,50.09,50.11,49.98,49.98,925909.0,45.1789,45.1969,45.0796,45.0796,925909.0
2021-03-03 13:00:00,49.98,50.1,49.98,50.05,1179324.0,45.0796,45.1879,45.0796,45.1428,1179324.0
2021-03-03 13:30:00,50.04,50.05,49.92,49.94,644707.0,45.1338,45.1428,45.0255,45.0436,644707.0
2021-03-03 14:00:00,49.94,49.95,49.76,49.78,967539.0,45.0436,45.0526,44.8812,44.8993,967539.0
2021-03-03 14:30:00,49.78,49.93,49.69,49.9,1714696.0,44.8993,45.0345,44.8181,45.0075,1714696.0
2021-03-03 15:00:00,49.89,49.92,49.76,49.79,686848.0,44.9985,45.0255,44.8812,44.9083,686848.0
2021-03-03 15:30:00,49.8,49.87,49.75,49.78,2924319.0,44.9173,44.9804,44.8722,44.8993,2924319.0
2021-03-04 09:30:00,49.14,49.29,48.73,48.75,3344109.0,44.322,44.4573,43.9522,43.9702,3344109.0
2021-03-04 10:00:00,48.75,48.83,48.6,48.8,2203119.0,43.9702,44.0424,43.8349,44.0153,2203119.0
2021-03-04 10:30:00,48.8,49.17,48.79,49.1,1619721.0,44.0153,44.3491,44.0063,44.2859,1619721.0
2021-03-04 11:00:00,49.11,49.24,49.07,49.13,1204564.0,44.2949,44.4122,44.2589,44.313,1204564.0
2021-03-04 11:30:00,49.13,49.29,49.12,49.16,889954.0,44.313,44.4573,44.304,44.34,889954.0
2021-03-04 12:00:00,49.16,49.28,48.77,48.87,1713230.0,44.34,44.4483,43.9883,44.0785,1713230.0
2021-03-04 12:30:00,48.87,48.87,48.53,48.59,2288989.0,44.0785,44.0785,43.7718,43.8259,2288989.0
2021-03-04 13:00:00,48.59,48.71,48.47,48.63,1858521.0,43.8259,43.9342,43.7177,43.862,1858521.0
2021-03-04 13:30:00,48.63,48.63,48.18,48.19,1298087.0,43.862,43.862,43.4561,43.4651,1298087.0
2021-03-04 14:00:00,48.18,48.52,48.14,48.47,1693702.0,43.4561,43.7628,43.42,43.7177,1693702.0
2021-03-04 14:30:00,48.47,48.58,48.35,48.54,893438.0,43.7177,43.8169,43.6095,43.7808,893438.0
2021-03-04 15:00:00,48.54,48.57,48.32,48.47,977076.0,43.7808,43.8079,43.5824,43.7177,977076.0
2021-03-04 15:30:00,48.47,48.53,48.33,48.35,3647576.0,43.7177,43.7718,43.5914,43.6095,3647576.0
2021-03-05 09:30:00,49.05,49.19,48.49,48.66,2795951.0,44.2408,44.3671,43.7357,43.8891,2795951.0
2021-03-05 10:00:00,48.66,48.8,48.44,48.44,1560289.0,43.8891,44.0153,43.6906,43.6906,1560289.0
2021-03-05 10:30:00,48.44,48.48,48.25,48.28,2118234.0,43.6906,43.7267,43.5193,43.5463,2118234.0
2021-03-05 11:00:00,48.27,48.3,47.95,48.02,1728785.0,43.5373,43.5644,43.2487,43.3118,1728785.0
2021-03-05 11:30:00,48.02,48.25,48.02,48.22,2254704.0,43.3118,43.5193,43.3118,43.4922,2254704.0
2021-03-05 12:00:00,48.22,48.46,48.18,48.44,566116.0,43.4922,43.7087,43.4561,43.6906,566116.0
2021-03-05 12:30:00,48.44,48.57,48.37,48.55,1397642.0,43.6906,43.8079,43.6275,43.7898,1397642.0
2021-03-05 13:00:00,48.55,48.72,48.41,48.71,665234.0,43.7898,43.9432,43.6636,43.9342,665234.0
2021-03-05 13:30:00,48.71,48.76,48.6,48.65,870175.0,43.9342,43.9793,43.8349,43.88,870175.0
2021-03-05 14:00:00,48.66,48.71,48.5,48.69,555432.0,43.8891,43.9342,43.7448,43.9161,555432.0
2021-03-05 14:30:00,48.69,48.86,48.68,48.86,492087.0,43.9161,44.0695,43.9071,44.0695,492087.0
2021-03-05 15:00:00,48.86,48.91,48.76,48.91,852923.0,44.0695,44.1146,43.9793,44.1146,852923.0
2021-03-05 15:30:00,48.91,49.02,48.82,48.83,3574226.0,44.1146,44.2138,44.0334,44.0424,3574226.0
2021-03-08 09:30:00,47.64,47.64,47.17,47.42,4407111.0,42.9691,42.9691,42.5452,42.7706,4407111.0
2021-03-08 10:00:00,47.43,47.67,47.27,47.65,1838294.0,42.7797,42.9961,42.6353,42.9781,1838294.0
2021-03-08 10:30:00,47.65,47.74,47.54,47.55,1207644.0,42.9781,43.0593,42.8789,42.8879,1207644.0
2021-03-08 11:00:00,47.56,47.62,47.47,47.52,1042225.0,42.8969,42.951,42.8157,42.8608,1042225.0
2021-03-08 11:30:00,47.52,47.52,47.19,47.2,1025522.0,42.8608,42.8608,42.5632,42.5722,1025522.0
2021-03-08 12:00:00,47.19,47.43,47.19,47.41,833365.0,42.5632,42.7797,42.5632,42.7616,833365.0
2021-03-08 12:30:00,47.41,47.54,47.38,47.43,874124.0,42.7616,42.8789,42.7346,42.7797,874124.0
2021-03-08 13:00:00,47.43,47.55,47.43,47.52,497316.0,42.7797,42.8879,42.7797,42.8608,497316.0
2021-03-08 13:30:00,47.52,47.53,47.3,47.32,619122.0,42.8608,42.8699,42.6624,42.6804,619122.0
2021-03-08 14:00:00,47.32,47.52,47.31,47.51,1699927.0,42.6804,42.8608,42.6714,42.8518,1699927.0
2021-03-08 14:30:00,47.51,47.53,47.37,47.42,754915.0,42.8518,42.8699,42.7255,42.7706,754915.0
2021-03-08 15:00:00,47.41,47.42,47.18,47.33,1377665.0,42.7616,42.7706,42.5542,42.6895,1377665.0
2021-03-08 15:30:00,47.33,47.37,47.1,47.1,4470538.0,42.6895,42.7255,42.482,42.482,4470538.0
2021-03-09 09:30:00,47.78,48.12,47.69,48.05,3704690.0,43.0953,43.402,43.0142,43.3389,3704690.0
2021-03-09 10:00:00,48.05,48.38,47.98,48.21,3288925.0,43.3389,43.6365,43.2757,43.4832,3288925.0
2021-03-09 10:30:00,48.21,48.24,48.09,48.12,1346270.0,43.4832,43.5102,43.375,43.402,1346270.0
2021-03-09 11:00:00,48.12,48.2,48.05,48.18,621312.0,43.402,43.4742,43.3389,43.4561,621312.0
2021-03-09 11:30:00,48.18,48.21,48.1,48.13,992379.0,43.4561,43.4832,43.384,43.411,992379.0
2021-03-09 12:00:00,48.13,48.3,48.11,48.26,419487.0,43.411,43.5644,43.393,43.5283,419487.0
2021-03-09 12:30:00,48.27,48.3,48.25,48.29,248391.0,43.5373,43.5644,43.5193,43.5553,248391.0
2021-03-09 13:00:00,48.29,48.46,48.28,48.39,707579.0,43.5553,43.7087,43.5463,43.6455,707579.0
2021-03-09 13:30:00,48.39,48.48,48.37,48.45,589753.0,43.6455,43.7267,43.6275,43.6997,589753.0
2021-03-09 14:00:00,48.45,48.51,48.38,48.42,811810.0,43.6997,43.7538,43.6365,43.6726,811810.0
2021-03-09 14:30:00,48.42,48.5,48.36,48.38,470190.0,43.6726,43.7448,43.6185,43.6365,470190.0
2021-03-09 15:00:00,48.38,48.49,48.34,48.36,846445.0,43.6365,43.7357,43.6004,43.6185,846445.0
2021-03-09 15:30:00,48.36,48.36,48.13,48.17,4049655.0,43.6185,43.6185,43.411,43.4471,4049655.0
2021-03-10 09:30:00,48.38,48.47,48.08,48.13,2352439.0,43.6365,43.7177,43.3659,43.411,2352439.0
2021-03-10 10:00:00,48.14,48.18,47.76,47.77,1505522.0,43.42,43.4561,43.0773,43.0863,1505522.0
2021-03-10 10:30:00,47.77,47.91,47.74,47.82,937726.0,43.0863,43.2126,43.0593,43.1314,937726.0
2021-03-10 11:00:00,47.83,47.89,47.75,47.82,1761924.0,43.1404,43.1946,43.0683,43.1314,1761924.0
2021-03-10 11:30:00,47.83,47.92,47.73,47.87,803955.0,43.1404,43.2216,43.0502,43.1765,803955.0
2021-03-10 12:00:00,47.88,47.9,47.77,47.78,472468.0,43.1855,43.2036,43.0863,43.0953,472468.0
2021-03-10 12:30:00,47.78,47.86,47.7,47.82,1063041.0,43.0953,43.1675,43.0232,43.1314,1063041.0
2021-03-10 13:00:00,47.82,47.9,47.63,47.77,907801.0,43.1314,43.2036,42.9601,43.0863,907801.0
2021-03-10 13:30:00,47.77,47.79,47.65,47.69,569908.0,43.0863,43.1044,42.9781,43.0142,569908.0
2021-03-10 14:00:00,47.68,47.81,47.64,47.78,615289.0,43.0051,43.1224,42.9691,43.0953,615289.0
2021-03-10 14:30:00,47.78,47.91,47.74,47.84,1040187.0,43.0953,43.2126,43.0593,43.1495,1040187.0
2021-03-10 15:00:00,47.84,47.88,47.75,47.77,329339.0,43.1495,43.1855,43.0683,43.0863,329339.0
2021-03-10 15:30:00,47.78,47.87,47.74,47.79,1835314.0,43.0953,43.1765,43.0593,43.1044,1835314.0
2021-03-11 09:30:00,49.12,49.2,48.87,48.91,4333085.0,44.304,44.3761,44.0785,44.1146,4333085.0
2021-03-11 10:00:00,48.92,49.06,48.77,48.92,3249599.0,44.1236,44.2498,43.9883,44.1236,3249599.0
2021-03-11 10:30:00,48.92,49.29,48.91,49.29,1906151.0,44.1236,44.4573,44.1146,44.4573,1906151.0
2021-03-11 11:00:00,49.29,49.32,49.24,49.3,1133124.0,44.4573,44.4844,44.4122,44.4663,1133124.0
2021-03-11 11:30:00,49.3,49.4,49.24,49.32,2578829.0,44.4663,44.5565,44.4122,44.4844,2578829.0
2021-03-11 12:00:00,49.32,49.42,49.28,49.41,929714.0,44.4844,44.5745,44.4483,44.5655,929714.0
2021-03-11 12:30:00,49.42,49.43,49.32,49.37,771827.0,44.5745,44.5836,44.4844,44.5295,771827.0
2021-03-11 13:00:00,49.36,49.49,49.34,49.44,1087213.0,44.5204,44.6377,44.5024,44.5926,1087213.0
2021-03-11 13:30:00,49.44,49.46,49.35,49.38,736519.0,44.5926,44.6106,44.5114,44.5385,736519.0
2021-03-11 14:00:00,49.39,49.46,49.37,49.46,740788.0,44.5475,44.6106,44.5295,44.6106,740788.0
2021-03-11 14:30:00,49.46,49.47,49.37,49.41,928086.0,44.6106,44.6196,44.5295,44.5655,928086.0
2021-03-11 15:00:00,49.4,49.51,49.36,49.49,878962.0,44.5565,44.6557,44.5204,44.6377,878962.0
2021-03-11 15:30:00,49.49,49.52,49.43,49.51,3738426.0,44.6377,44.6647,44.5836,44.6557,3738426.0
2021-03-12 09:30:00,47.96,48.03,47.7,48.03,4963930.0,43.2577,43.3208,43.0232,43.3208,4963930.0
2021-03-12 10:00:00,48.03,48.04,47.66,47.72,2715576.0,43.3208,43.3299,42.9871,43.0412,2715576.0
2021-03-12 10:30:00,47.72,47.91,47.68,47.82,1374879.0,43.0412,43.2126,43.0051,43.1314,1374879.0
2021-03-12 11:00:00,47.82,47.9,47.76,47.89,1005982.0,43.1314,43.2036,43.0773,43.1946,1005982.0
2021-03-12 11:30:00,47.89,48.07,47.87,48.04,1087332.0,43.1946,43.3569,43.1765,43.3299,1087332.0
2021-03-12 12:00:00,48.04,48.1,48.02,48.1,1763373.0,43.3299,43.384,43.3118,43.384,1763373.0
2021-03-12 12:30:00,48.09,48.17,47.97,47.98,745350.0,43.375,43.4471,43.2667,43.2757,745350.0
2021-03-12 13:00:00,47.98,48.01,47.94,48.01,295147.0,43.2757,43.3028,43.2397,43.3028,295147.0
2021-03-12 13:30:00,48.01,48.05,47.95,48.01,645849.0,43.3028,43.3389,43.2487,43.3028,645849.0
2021-03-12 14:00:00,48.01,48.03,47.98,48.03,335434.0,43.3028,43.3208,43.2757,43.3208,335434.0
2021-03-12 14:30:00,48.02,48.08,48.01,48.04,911840.0,43.3118,43.3659,43.3028,43.3299,911840.0
2021-03-12 15:00:00,48.04,48.1,48.01,48.08,856037.0,43.3299,43.384,43.3028,43.3659,856037.0
2021-03-12 15:30:00,48.08,48.17,48.06,48.16,3787991.0,43.3659,43.4471,43.3479,43.4381,3787991.0
2021-03-15 09:30:00,47.67,47.78,47.52,47.77,2464280.0,42.9961,43.0953,42.8608,43.0863,2464280.0
2021-03-15 10:00:00,47.77,47.86,47.7,47.75,1358497.0,43.0863,43.1675,43.0232,43.0683,1358497.0
2021-03-15 10:30:00,47.74,47.92,47.7,47.92,765595.0,43.0593,43.2216,43.0232,43.2216,765595.0
2021-03-15 11:00:00,47.91,47.94,47.73,47.75,591792.0,43.2126,43.2397,43.0502,43.0683,591792.0
2021-03-15 11:30:00,47.74,47.79,47.63,47.76,596677.0,43.0593,43.1044,42.9601,43.0773,596677.0
2021-03-15 12:00:00,47.76,47.81,47.74,47.81,502664.0,43.0773,43.1224,43.0593,43.1224,502664.0
2021-03-15 12:30:00,47.81,47.89,47.8,47.88,469046.0,43.1224,43.1946,43.1134,43.1855,469046.0
2021-03-15 13:00:00,47.88,47.91,47.85,47.9,214966.0,43.1855,43.2126,43.1585,43.2036,214966.0
2021-03-15 13:30:00,47.9,48.0,47.88,48.0,175319.0,43.2036,43.2938,43.1855,43.2938,175319.0
2021-03-15 14:00:00,48.0,48.03,47.99,48.0,314344.0,43.2938,43.3208,43.2848,43.2938,314344.0
2021-03-15 14:30:00,48.01,48.02,47.98,47.98,268044.0,43.3028,43.3118,43.2757,43.2757,268044.0
2021-03-15 15:00:00,47.98,48.02,47.91,47.94,325972.0,43.2757,43.3118,43.2126,43.2397,325972.0
2021-03-15 15:30:00,47.94,48.08,47.93,48.03,2009040.0,43.2397,43.3659,43.2306,43.3208,2009040.0
2021-03-16 09:30:00,48.26,48.53,48.2,48.41,2248104.0,43.5283,43.7718,43.4742,43.6636,2248104.0
2021-03-16 10:00:00,48.41,48.52,48.39,48.51,422215.0,43.6636,43.7628,43.6455,43.7538,422215.0
2021-03-16 10:30:00,48.53,48.57,48.46,48.52,462728.0,43.7718,43.8079,43.7087,43.7628,462728.0
2021-03-16 11:00:00,48.52,48.53,48.45,48.47,399418.0,43.7628,43.7718,43.6997,43.7177,399418.0
2021-03-16 11:30:00,48.47,48.5,48.42,48.48,651281.0,43.7177,43.7448,43.6726,43.7267,651281.0
2021-03-16 12:00:00,48.48,48.53,48.4,48.45,659809.0,43.7267,43.7718,43.6546,43.6997,659809.0
2021-03-16 12:30:00,48.44,48.5,48.44,48.5,721259.0,43.6906,43.7448,43.6906,43.7448,721259.0
2021-03-16 13:00:00,48.5,48.65,48.49,48.53,603439.0,43.7448,43.88,43.7357,43.7718,603439.0
2021-03-16 13:30:00,48.53,48.53,48.4,48.42,513117.0,43.7718,43.7718,43.6546,43.6726,513117.0
2021-03-16 14:00:00,48.42,48.46,48.31,48.32,295281.0,43.6726,43.7087,43.5734,43.5824,295281.0
2021-03-16 14:30:00,48.31,48.39,48.25,48.38,642198.0,43.5734,43.6455,43.5193,43.6365,642198.0
2021-03-16 15:00:00,48.38,48.48,48.35,48.44,703027.0,43.6365,43.7267,43.6095,43.6906,703027.0
2021-03-16 15:30:00,48.44,48.56,48.44,48.5,3044702.0,43.6906,43.7989,43.6906,43.7448,3044702.0
2021-03-17 09:30:00,47.92,47.95,47.78,47.89,1311582.0,43.2216,43.2487,43.0953,43.1946,1311582.0
2021-03-17 10:00:00,47.89,48.0,47.83,47.96,1299298.0,43.1946,43.2938,43.1404,43.2577,1299298.0
2021-03-17 10:30:00,47.96,48.02,47.86,47.91,480358.0,43.2577,43.3118,43.1675,43.2126,480358.0
2021-03-17 11:00:00,47.91,47.96,47.84,47.94,448137.0,43.2126,43.2577,43.1495,43.2397,448137.0
2021-03-17 11:30:00,47.94,47.95,47.83,47.85,618488.0,43.2397,43.2487,43.1404,43.1585,618488.0
2021-03-17 12:00:00,47.85,48.01,47.83,48.0,420098.0,43.1585,43.3028,43.1404,43.2938,420098.0
2021-03-17 12:30:00,48.0,48.01,47.9,47.91,730760.0,43.2938,43.3028,43.2036,43.2126,730760.0
2021-03-17 13:00:00,47.91,48.03,47.9,48.03,410870.0,43.2126,43.3208,43.2036,43.3208,410870.0
2021-03-17 13:30:00,48.03,48.04,47.98,48.03,577347.0,43.3208,43.3299,43.2757,43.3208,577347.0
2021-03-17 14:00:00,48.04,48.62,48.03,48.22,2383675.0,43.3299,43.853,43.3208,43.4922,2383675.0
2021-03-17 14:30:00,48.23,48.55,48.19,48.53,1225177.0,43.5012,43.7898,43.4651,43.7718,1225177.0
2021-03-17 15:00:00,48.54,48.64,48.44,48.48,1885119.0,43.7808,43.871,43.6906,43.7267,1885119.0
2021-03-17 15:30:00,48.48,48.57,48.39,48.44,2120721.0,43.7267,43.8079,43.6455,43.6906,2120721.0
2021-03-18 09:30:00,48.29,48.4,48.17,48.29,1428468.0,43.5553,43.6546,43.4471,43.5553,1428468.0
2021-03-18 10:00:00,48.28,48.32,48.17,48.27,968028.0,43.5463,43.5824,43.4471,43.5373,968028.0
2021-03-18 10:30:00,48.27,48.37,48.23,48.33,932253.0,43.5373,43.6275,43.5012,43.5914,932253.0
2021-03-18 11:00:00,48.34,48.41,48.32,48.41,646502.0,43.6004,43.6636,43.5824,43.6636,646502.0
2021-03-18 11:30:00,48.41,48.42,48.36,48.41,502473.0,43.6636,43.6726,43.6185,43.6636,502473.0
2021-03-18 12:00:00,48.41,48.47,48.39,48.42,621209.0,43.6636,43.7177,43.6455,43.6726,621209.0
2021-03-18 12:30:00,48.42,48.42,48.2,48.2,531963.0,43.6726,43.6726,43.4742,43.4742,531963.0
2021-03-18 13:00:00,48.21,48.34,48.21,48.32,422451.0,43.4832,43.6004,43.4832,43.5824,422451.0
2021-03-18 13:30:00,48.32,48.35,48.29,48.34,261676.0,43.5824,43.6095,43.5553,43.6004,261676.0
2021-03-18 14:00:00,48.34,48.34,48.2,48.2,373709.0,43.6004,43.6004,43.4742,43.4742,373709.0
2021-03-18 14:30:00,48.2,48.22,48.07,48.16,918144.0,43.4742,43.4922,43.3569,43.4381,918144.0
2021-03-18 15:00:00,48.16,48.19,48.06,48.16,1220140.0,43.4381,43.4651,43.3479,43.4381,1220140.0
2021-03-18 15:30:00,48.16,48.18,47.98,48.0,4184445.0,43.4381,43.4561,43.2757,43.2938,4184445.0
2021-03-19 09:30:00,47.48,47.72,47.45,47.59,2781097.0,42.8248,43.0412,42.7977,42.924,2781097.0
2021-03-19 10:00:00,47.59,47.74,47.44,47.69,1033107.0,42.924,43.0593,42.7887,43.0142,1033107.0
2021-03-19 10:30:00,47.7,47.85,47.68,47.81,1295167.0,43.0232,43.1585,43.0051,43.1224,1295167.0
2021-03-19 11:00:00,47.81,47.82,47.66,47.72,974042.0,43.1224,43.1314,42.9871,43.0412,974042.0
2021-03-19 11:30:00,47.72,47.93,47.7,47.9,506121.0,43.0412,43.2306,43.0232,43.2036,506121.0
2021-03-19 12:00:00,47.9,47.95,47.88,47.9,601995.0,43.2036,43.2487,43.1855,43.2036,601995.0
2021-03-19 12:30:00,47.9,47.98,47.87,47.98,310187.0,43.2036,43.2757,43.1765,43.2757,310187.0
2021-03-19 13:00:00,47.98,48.0,47.93,47.97,265145.0,43.2757,43.2938,43.2306,43.2667,265145.0
2021-03-19 13:30:00,47.97,47.99,47.92,47.94,213866.0,43.2667,43.2848,43.2216,43.2397,213866.0
2021-03-19 14:00:00,47.94,47.98,47.9,47.95,232101.0,43.2397,43.2757,43.2036,43.2487,232101.0
2021-03-19 14:30:00,47.95,47.97,47.9,47.97,424415.0,43.2487,43.2667,43.2036,43.2667,424415.0
2021-03-19 15:00:00,47.97,47.99,47.89,47.93,474707.0,43.2667,43.2848,43.1946,43.2306,474707.0
2021-03-19 15:30:00,47.93,48.02,47.91,48.01,2724863.0,43.2306,43.3118,43.2126,43.3028,2724863.0
2021-03-22 09:30:00,47.91,48.02,47.69,47.85,3361287.0,43.2126,43.3118,43.0142,43.1585,3361287.0
2021-03-22 10:00:00,47.85,47.89,47.8,47.86,716984.0,43.1585,43.1946,43.1134,43.1675,716984.0
2021-03-22 10:30:00,47.86,47.92,47.81,47.87,495861.0,43.1675,43.2216,43.1224,43.1765,495861.0
2021-03-22 11:00:00,47.87,47.92,47.84,47.9,350334.0,43.1765,43.2216,43.1495,43.2036,350334.0
2021-03-22 11:30:00,47.91,47.94,47.89,47.93,438556.0,43.2126,43.2397,43.1946,43.2306,438556.0
2021-03-22 12:00:00,47.93,48.08,47.91,48.05,1657859.0,43.2306,43.3659,43.2126,43.3389,1657859.0
2021-03-22 12:30:00,48.05,48.07,47.99,48.04,290078.0,43.3389,43.3569,43.2848,43.3299,290078.0
2021-03-22 13:00:00,48.05,48.05,47.98,47.99,151283.0,43.3389,43.3389,43.2757,43.2848,151283.0
2021-03-22 13:30:00,47.99,48.03,47.99,48.01,256098.0,43.2848,43.3208,43.2848,43.3028,256098.0
2021-03-22 14:00:00,48.01,48.05,48.0,48.04,287024.0,43.3028,43.3389,43.2938,43.3299,287024.0
2021-03-22 14:30:00,48.04,48.06,48.02,48.05,217254.0,43.3299,43.3479,43.3118,43.3389,217254.0
2021-03-22 15:00:00,48.05,48.09,47.98,47.99,588263.0,43.3389,43.375,43.2757,43.2848,588263.0
2021-03-22 15:30:00,47.98,48.0,47.93,47.93,1683331.0,43.2757,43.2938,43.2306,43.2306,1683331.0
2021-03-23 09:30:00,47.01,47.12,46.97,47.04,2726962.0,42.4008,42.5001,42.3648,42.4279,2726962.0
2021-03-23 10:00:00,47.04,47.15,47.0,47.08,1370854.0,42.4279,42.5271,42.3918,42.464,1370854.0
2021-03-23 10:30:00,47.08,47.12,46.95,47.11,728555.0,42.464,42.5001,42.3467,42.491,728555.0
2021-03-23 11:00:00,47.12,47.23,47.07,47.16,511593.0,42.5001,42.5993,42.455,42.5361,511593.0
2021-03-23 11:30:00,47.17,47.21,47.08,47.14,530381.0,42.5452,42.5812,42.464,42.5181,530381.0
2021-03-23 12:00:00,47.15,47.18,47.05,47.14,589532.0,42.5271,42.5542,42.4369,42.5181,589532.0
2021-03-23 12:30:00,47.14,47.19,47.09,47.19,425014.0,42.5181,42.5632,42.473,42.5632,425014.0
2021-03-23 13:00:00,47.19,47.22,47.13,47.16,283611.0,42.5632,42.5903,42.5091,42.5361,283611.0
2021-03-23 13:30:00,47.16,47.16,47.03,47.06,623751.0,42.5361,42.5361,42.4189,42.4459,623751.0
2021-03-23 14:00:00,47.06,47.12,47.04,47.11,437850.0,42.4459,42.5001,42.4279,42.491,437850.0
2021-03-23 14:30:00,47.11,47.14,46.96,46.98,533297.0,42.491,42.5181,42.3557,42.3738,533297.0
2021-03-23 15:00:00,46.98,47.04,46.87,46.89,1306852.0,42.3738,42.4279,42.2746,42.2926,1306852.0
2021-03-23 15:30:00,46.89,46.93,46.8,46.84,4388960.0,42.2926,42.3287,42.2114,42.2475,4388960.0
2021-03-24 09:30:00,46.02,46.03,45.72,45.72,3486491.0,41.5079,41.5169,41.2373,41.2373,3486491.0
2021-03-24 10:00:00,45.72,45.77,45.61,45.7,1272403.0,41.2373,41.2824,41.1381,41.2193,1272403.0
2021-03-24 10:30:00,45.7,45.8,45.65,45.76,1557027.0,41.2193,41.3095,41.1742,41.2734,1557027.0
2021-03-24 11:00:00,45.77,45.9,45.75,45.86,1754261.0,41.2824,41.3997,41.2644,41.3636,1754261.0
2021-03-24 11:30:00,45.85,45.87,45.64,45.69,1061937.0,41.3546,41.3726,41.1652,41.2103,1061937.0
2021-03-24 12:00:00,45.69,45.75,45.61,45.66,938622.0,41.2103,41.2644,41.1381,41.1832,938622.0
2021-03-24 12:30:00,45.66,45.67,45.51,45.57,2053818.0,41.1832,41.1922,41.0479,41.102,2053818.0
2021-03-24 13:00:00,45.57,45.59,45.42,45.57,1604278.0,41.102,41.1201,40.9667,41.102,1604278.0
2021-03-24 13:30:00,45.57,45.65,45.52,45.54,864097.0,41.102,41.1742,41.0569,41.075,864097.0
2021-03-24 14:00:00,45.54,45.56,45.46,45.46,811996.0,41.075,41.093,41.0028,41.0028,811996.0
2021-03-24 14:30:00,45.46,45.48,45.34,45.36,1587615.0,41.0028,41.0209,40.8946,40.9126,1587615.0
2021-03-24 15:00:00,45.35,45.46,45.35,45.39,1921315.0,40.9036,41.0028,40.9036,40.9397,1921315.0
2021-03-24 15:30:00,45.4,45.4,45.09,45.13,8100441.0,40.9487,40.9487,40.6691,40.7052,8100441.0
2021-03-25 09:30:00,45.13,45.45,45.11,45.38,2368132.0,40.7052,40.9938,40.6871,40.9307,2368132.0
2021-03-25 10:00:00,45.38,45.55,45.35,45.4,1096807.0,40.9307,41.084,40.9036,40.9487,1096807.0
2021-03-25 10:30:00,45.4,45.41,45.14,45.21,1395141.0,40.9487,40.9577,40.7142,40.7773,1395141.0
2021-03-25 11:00:00,45.2,45.22,45.09,45.15,1046999.0,40.7683,40.7863,40.6691,40.7232,1046999.0
2021-03-25 11:30:00,45.15,45.27,45.13,45.22,1046737.0,40.7232,40.8314,40.7052,40.7863,1046737.0
2021-03-25 12:00:00,45.22,45.48,45.21,45.47,944878.0,40.7863,41.0209,40.7773,41.0118,944878.0
2021-03-25 12:30:00,45.47,45.51,45.4,45.4,848507.0,41.0118,41.0479,40.9487,40.9487,848507.0
2021-03-25 13:00:00,45.4,45.49,45.28,45.38,1033419.0,40.9487,41.0299,40.8405,40.9307,1033419.0
2021-03-25 13:30:00,45.39,45.43,45.32,45.35,462785.0,40.9397,40.9758,40.8765,40.9036,462785.0
2021-03-25 14:00:00,45.35,45.42,45.32,45.35,449765.0,40.9036,40.9667,40.8765,40.9036,449765.0
2021-03-25 14:30:00,45.35,45.48,45.34,45.47,692658.0,40.9036,41.0209,40.8946,41.0118,692658.0
2021-03-25 15:00:00,45.47,45.53,45.32,45.34,1948756.0,41.0118,41.0659,40.8765,40.8946,1948756.0
2021-03-25 15:30:00,45.34,45.43,45.25,45.32,4130580.0,40.8946,40.9758,40.8134,40.8765,4130580.0
2021-03-26 09:30:00,45.88,46.31,45.81,46.28,4802092.0,41.3816,41.7695,41.3185,41.7424,4802092.0
2021-03-26 10:00:00,46.28,46.4,46.09,46.19,2490138.0,41.7424,41.8506,41.571,41.6612,2490138.0
2021-03-26 10:30:00,46.2,46.2,45.89,45.91,1257727.0,41.6703,41.6703,41.3907,41.4087,1257727.0
2021-03-26 11:00:00,45.91,45.93,45.78,45.8,2008083.0,41.4087,41.4267,41.2914,41.3095,2008083.0
2021-03-26 11:30:00,45.8,45.92,45.77,45.88,1300880.0,41.3095,41.4177,41.2824,41.3816,1300880.0
2021-03-26 12:00:00,45.89,45.98,45.84,45.95,1572596.0,41.3907,41.4718,41.3456,41.4448,1572596.0
2021-03-26 12:30:00,45.96,45.98,45.74,45.76,1125283.0,41.4538,41.4718,41.2554,41.2734,1125283.0
2021-03-26 13:00:00,45.76,45.92,45.75,45.88,1135572.0,41.2734,41.4177,41.2644,41.3816,1135572.0
2021-03-26 13:30:00,45.89,45.96,45.81,45.84,1175536.0,41.3907,41.4538,41.3185,41.3456,1175536.0
2021-03-26 14:00:00,45.84,45.86,45.69,45.8,1736801.0,41.3456,41.3636,41.2103,41.3095,1736801.0
2021-03-26 14:30:00,45.8,45.98,45.77,45.98,1775656.0,41.3095,41.4718,41.2824,41.4718,1775656.0
2021-03-26 15:00:00,45.97,46.42,45.97,46.41,2349256.0,41.4628,41.8687,41.4628,41.8597,2349256.0
2021-03-26 15:30:00,46.41,46.74,46.41,46.69,10144469.0,41.8597,42.1573,41.8597,42.1122,10144469.0
2021-03-29 09:30:00,46.21,46.38,46.17,46.26,3140346.0,41.6793,41.8326,41.6432,41.7244,3140346.0
2021-03-29 10:00:00,46.25,46.28,46.15,46.22,1250784.0,41.7154,41.7424,41.6252,41.6883,1250784.0
2021-03-29 10:30:00,46.21,46.38,46.21,46.25,634450.0,41.6793,41.8326,41.6793,41.7154,634450.0
2021-03-29 11:00:00,46.26,46.31,46.19,46.29,583265.0,41.7244,41.7695,41.6612,41.7514,583265.0
2021-03-29 11:30:00,46.3,46.39,46.25,46.32,799820.0,41.7605,41.8416,41.7154,41.7785,799820.0
2021-03-29 12:00:00,46.33,46.37,46.23,46.37,470521.0,41.7875,41.8236,41.6973,41.8236,470521.0
2021-03-29 12:30:00,46.36,46.49,46.34,46.48,760916.0,41.8146,41.9318,41.7965,41.9228,760916.0
2021-03-29 13:00:00,46.49,46.55,46.42,46.42,834815.0,41.9318,41.9859,41.8687,41.8687,834815.0
2021-03-29 13:30:00,46.43,46.49,46.41,46.44,484923.0,41.8777,41.9318,41.8597,41.8867,484923.0
2021-03-29 14:00:00,46.44,46.47,46.32,46.34,986301.0,41.8867,41.9138,41.7785,41.7965,986301.0
2021-03-29 14:30:00,46.33,46.35,46.23,46.28,788383.0,41.7875,41.8056,41.6973,41.7424,788383.0
2021-03-29 15:00:00,46.28,46.41,46.28,46.41,998818.0,41.7424,41.8597,41.7424,41.8597,998818.0
2021-03-29 15:30:00,46.41,46.45,46.33,46.36,4868763.0,41.8597,41.8957,41.7875,41.8146,4868763.0
2021-03-30 09:30:00,46.33,46.36,46.14,46.28,3300910.0,41.7875,41.8146,41.6161,41.7424,3300910.0
2021-03-30 10:00:00,46.28,46.43,46.26,46.31,704368.0,41.7424,41.8777,41.7244,41.7695,704368.0
2021-03-30 10:30:00,46.31,46.45,46.27,46.45,1101011.0,41.7695,41.8957,41.7334,41.8957,1101011.0
2021-03-30 11:00:00,46.45,46.58,46.44,46.55,732278.0,41.8957,42.013,41.8867,41.9859,732278.0
2021-03-30 11:30:00,46.55,46.68,46.53,46.62,502254.0,41.9859,42.1032,41.9679,42.0491,502254.0
2021-03-30 12:00:00,46.62,46.63,46.53,46.63,394289.0,42.0491,42.0581,41.9679,42.0581,394289.0
2021-03-30 12:30:00,46.63,46.67,46.6,46.62,359649.0,42.0581,42.0942,42.031,42.0491,359649.0
2021-03-30 13:00:00,46.62,46.66,46.56,46.65,386156.0,42.0491,42.0852,41.995,42.0761,386156.0
2021-03-30 13:30:00,46.64,46.68,46.62,46.63,459031.0,42.0671,42.1032,42.0491,42.0581,459031.0
2021-03-30 14:00:00,46.63,46.65,46.57,46.63,308751.0,42.0581,42.0761,42.004,42.0581,308751.0
2021-03-30 14:30:00,46.63,46.66,46.61,46.64,582459.0,42.0581,42.0852,42.0401,42.0671,582459.0
2021-03-30 15:00:00,46.64,46.7,46.62,46.66,681466.0,42.0671,42.1212,42.0491,42.0852,681466.0
2021-03-30 15:30:00,46.66,46.69,46.53,46.61,2860204.0,42.0852,42.1122,41.9679,42.0401,2860204.0
2021-03-31 09:30:00,46.25,46.44,46.25,46.43,2436392.0,41.7154,41.8867,41.7154,41.8777,2436392.0
2021-03-31 10:00:00,46.43,46.65,46.42,46.63,1875607.0,41.8777,42.0761,41.8687,42.0581,1875607.0
2021-03-31 10:30:00,46.63,46.71,46.61,46.67,554731.0,42.0581,42.1303,42.0401,42.0942,554731.0
2021-03-31 11:00:00,46.67,46.68,46.6,46.61,419859.0,42.0942,42.1032,42.031,42.0401,419859.0
2021-03-31 11:30:00,46.6,46.65,46.58,46.6,531504.0,42.031,42.0761,42.013,42.031,531504.0
2021-03-31 12:00:00,46.61,46.72,46.6,46.71,642021.0,42.0401,42.1393,42.031,42.1303,642021.0
2021-03-31 12:30:00,46.71,46.73,46.69,46.71,235695.0,42.1303,42.1483,42.1122,42.1303,235695.0
2021-03-31 13:00:00,46.71,46.73,46.68,46.73,301058.0,42.1303,42.1483,42.1032,42.1483,301058.0
2021-03-31 13:30:00,46.73,46.74,46.68,46.68,394247.0,42.1483,42.1573,42.1032,42.1032,394247.0
2021-03-31 14:00:00,46.69,46.73,46.66,46.73,679215.0,42.1122,42.1483,42.0852,42.1483,679215.0
2021-03-31 14:30:00,46.73,46.78,46.71,46.72,892095.0,42.1483,42.1934,42.1303,42.1393,892095.0
2021-03-31 15:00:00,46.71,46.77,46.69,46.73,982558.0,42.1303,42.1844,42.1122,42.1483,982558.0
2021-03-31 15:30:00,46.73,46.81,46.62,46.63,3776620.0,42.1483,42.2204,42.0491,42.0581,3776620.0
2021-04-01 09:30:00,47.69,47.79,47.67,47.75,2471953.0,43.0142,43.1044,42.9961,43.0683,2471953.0
2021-04-01 10:00:00,47.76,47.79,47.65,47.72,875548.0,43.0773,43.1044,42.9781,43.0412,875548.0
2021-04-01 10:30:00,47.72,47.75,47.63,47.67,1838842.0,43.0412,43.0683,42.9601,42.9961,1838842.0
2021-04-01 11:00:00,47.67,47.69,47.58,47.59,1249280.0,42.9961,43.0142,42.915,42.924,1249280.0
2021-04-01 11:30:00,47.59,47.61,47.5,47.56,1058121.0,42.924,42.942,42.8428,42.8969,1058121.0
2021-04-01 12:00:00,47.56,47.71,47.56,47.69,1245700.0,42.8969,43.0322,42.8969,43.0142,1245700.0
2021-04-01 12:30:00,47.7,47.7,47.61,47.62,338169.0,43.0232,43.0232,42.942,42.951,338169.0
2021-04-01 13:00:00,47.62,47.64,47.54,47.55,385730.0,42.951,42.9691,42.8789,42.8879,385730.0
2021-04-01 13:30:00,47.55,47.59,47.54,47.56,377700.0,42.8879,42.924,42.8789,42.8969,377700.0
2021-04-01 14:00:00,47.57,47.6,47.55,47.59,414496.0,42.9059,42.933,42.8879,42.924,414496.0
2021-04-01 14:30:00,47.59,47.59,47.49,47.5,565028.0,42.924,42.924,42.8338,42.8428,565028.0
2021-04-01 15:00:00,47.5,47.51,47.4,47.41,740542.0,42.8428,42.8518,42.7526,42.7616,740542.0
2021-04-01 15:30:00,47.42,47.48,47.33,47.41,3945995.0,42.7706,42.8248,42.6895,42.7616,3945995.0
2021-04-05 09:30:00,47.82,47.82,47.45,47.49,2045288.0,43.1314,43.1314,42.7977,42.8338,2045288.0
2021-04-05 10:00:00,47.48,47.64,47.41,47.63,954978.0,42.8248,42.9691,42.7616,42.9601,954978.0
2021-04-05 10:30:00,47.63,47.63,47.55,47.63,541681.0,42.9601,42.9601,42.8879,42.9601,541681.0
2021-04-05 11:00:00,47.63,47.63,47.57,47.58,366244.0,42.9601,42.9601,42.9059,42.915,366244.0
2021-04-05 11:30:00,47.58,47.62,47.48,47.49,492195.0,42.915,42.951,42.8248,42.8338,492195.0
2021-04-05 12:00:00,47.49,47.52,47.44,47.52,233963.0,42.8338,42.8608,42.7887,42.8608,233963.0
2021-04-05 12:30:00,47.52,47.61,47.49,47.58,210383.0,42.8608,42.942,42.8338,42.915,210383.0
2021-04-05 13:00:00,47.58,47.58,47.49,47.55,494280.0,42.915,42.915,42.8338,42.8879,494280.0
2021-04-05 13:30:00,47.55,47.64,47.53,47.63,214519.0,42.8879,42.9691,42.8699,42.9601,214519.0
2021-04-05 14:00:00,47.63,47.64,47.53,47.55,216818.0,42.9601,42.9691,42.8699,42.8879,216818.0
2021-04-05 14:30:00,47.55,47.56,47.49,47.5,214869.0,42.8879,42.8969,42.8338,42.8428,214869.0
2021-04-05 15:00:00,47.5,47.52,47.43,47.45,312093.0,42.8428,42.8608,42.7797,42.7977,312093.0
2021-04-05 15:30:00,47.45,47.58,47.38,47.5,1800328.0,42.7977,42.915,42.7346,42.8428,1800328.0
2021-04-06 09:30:00,47.43,47.53,47.21,47.53,2035937.0,42.7797,42.8699,42.5812,42.8699,2035937.0
2021-04-06 10:00:00,47.53,47.67,47.5,47.61,1519003.0,42.8699,42.9961,42.8428,42.942,1519003.0
2021-04-06 10:30:00,47.61,47.81,47.59,47.77,926014.0,42.942,43.1224,42.924,43.0863,926014.0
2021-04-06 11:00:00,47.78,47.87,47.69,47.84,1864438.0,43.0953,43.1765,43.0142,43.1495,1864438.0
2021-04-06 11:30:00,47.84,47.96,47.79,47.96,1523600.0,43.1495,43.2577,43.1044,43.2577,1523600.0
2021-04-06 12:00:00,47.96,47.97,47.92,47.94,570110.0,43.2577,43.2667,43.2216,43.2397,570110.0
2021-04-06 12:30:00,47.94,47.96,47.86,47.87,625603.0,43.2397,43.2577,43.1675,43.1765,625603.0
2021-04-06 13:00:00,47.87,47.91,47.75,47.79,572537.0,43.1765,43.2126,43.0683,43.1044,572537.0
2021-04-06 13:30:00,47.78,47.85,47.77,47.82,841310.0,43.0953,43.1585,43.0863,43.1314,841310.0
2021-04-06 14:00:00,47.82,47.88,47.81,47.85,434341.0,43.1314,43.1855,43.1224,43.1585,434341.0
2021-04-06 14:30:00,47.85,47.91,47.82,47.83,729861.0,43.1585,43.2126,43.1314,43.1404,729861.0
2021-04-06 15:00:00,47.83,47.84,47.76,47.8,576337.0,43.1404,43.1495,43.0773,43.1134,576337.0
2021-04-06 15:30:00,47.8,47.83,47.61,47.69,4335396.0,43.1134,43.1404,42.942,43.0142,4335396.0
2021-04-07 09:30:00,46.39,46.41,46.17,46.38,5558751.0,41.8416,41.8597,41.6432,41.8326,5558751.0
2021-04-07 10:00:00,46.38,46.48,46.31,46.47,1404741.0,41.8326,41.9228,41.7695,41.9138,1404741.0
2021-04-07 10:30:00,46.48,46.51,46.42,46.46,1183676.0,41.9228,41.9499,41.8687,41.9048,1183676.0
2021-04-07 11:00:00,46.47,46.57,46.46,46.53,1154459.0,41.9138,42.004,41.9048,41.9679,1154459.0
2021-04-07 11:30:00,46.52,46.53,46.39,46.46,1408384.0,41.9589,41.9679,41.8416,41.9048,1408384.0
2021-04-07 12:00:00,46.46,46.5,46.36,46.36,1178325.0,41.9048,41.9408,41.8146,41.8146,1178325.0
2021-04-07 12:30:00,46.36,46.4,46.34,46.35,1192328.0,41.8146,41.8506,41.7965,41.8056,1192328.0
2021-04-07 13:00:00,46.35,46.46,46.33,46.41,1051831.0,41.8056,41.9048,41.7875,41.8597,1051831.0
2021-04-07 13:30:00,46.4,46.51,46.4,46.51,387333.0,41.8506,41.9499,41.8506,41.9499,387333.0
2021-04-07 14:00:00,46.5,46.57,46.48,46.52,653892.0,41.9408,42.004,41.9228,41.9589,653892.0
2021-04-07 14:30:00,46.52,46.56,46.48,46.48,509011.0,41.9589,41.995,41.9228,41.9228,509011.0
2021-04-07 15:00:00,46.49,46.53,46.37,46.38,1510304.0,41.9318,41.9679,41.8236,41.8326,1510304.0
2021-04-07 15:30:00,46.38,46.54,46.34,46.53,4724619.0,41.8326,41.9769,41.7965,41.9679,4724619.0
2021-04-08 09:30:00,47.26,47.33,47.21,47.3,3479702.0,42.6263,42.6895,42.5812,42.6624,3479702.0
2021-04-08 10:00:00,47.3,47.32,47.2,47.23,1097365.0,42.6624,42.6804,42.5722,42.5993,1097365.0
2021-04-08 10:30:00,47.23,47.3,47.21,47.27,985763.0,42.5993,42.6624,42.5812,42.6353,985763.0
2021-04-08 11:00:00,47.28,47.28,47.1,47.15,1247778.0,42.6444,42.6444,42.482,42.5271,1247778.0
2021-04-08 11:30:00,47.14,47.32,47.13,47.31,1304413.0,42.5181,42.6804,42.5091,42.6714,1304413.0
2021-04-08 12:00:00,47.31,47.39,47.28,47.38,580875.0,42.6714,42.7436,42.6444,42.7346,580875.0
2021-04-08 12:30:00,47.38,47.39,47.31,47.33,873937.0,42.7346,42.7436,42.6714,42.6895,873937.0
2021-04-08 13:00:00,47.33,47.35,47.31,47.34,648091.0,42.6895,42.7075,42.6714,42.6985,648091.0
2021-04-08 13:30:00,47.34,47.36,47.28,47.3,752004.0,42.6985,42.7165,42.6444,42.6624,752004.0
2021-04-08 14:00:00,47.3,47.35,47.29,47.35,382645.0,42.6624,42.7075,42.6534,42.7075,382645.0
2021-04-08 14:30:00,47.34,47.35,47.24,47.25,438534.0,42.6985,42.7075,42.6083,42.6173,438534.0
2021-04-08 15:00:00,47.25,47.3,47.2,47.23,903061.0,42.6173,42.6624,42.5722,42.5993,903061.0
2021-04-08 15:30:00,47.23,47.25,47.11,47.17,3444717.0,42.5993,42.6173,42.491,42.5452,3444717.0
2021-04-09 09:30:00,46.51,46.54,46.35,46.38,2756499.0,41.9499,41.9769,41.8056,41.8326,2756499.0
2021-04-09 10:00:00,46.37,46.47,46.35,46.44,1255610.0,41.8236,41.9138,41.8056,41.8867,1255610.0
2021-04-09 10:30:00,46.43,46.48,46.4,46.43,679520.0,41.8777,41.9228,41.8506,41.8777,679520.0
2021-04-09 11:00:00,46.43,46.49,46.42,46.45,661252.0,41.8777,41.9318,41.8687,41.8957,661252.0
2021-04-09 11:30:00,46.45,46.52,46.42,46.51,573549.0,41.8957,41.9589,41.8687,41.9499,573549.0
2021-04-09 12:00:00,46.5,46.51,46.42,46.44,348434.0,41.9408,41.9499,41.8687,41.8867,348434.0
2021-04-09 12:30:00,46.44,46.48,46.43,46.47,513646.0,41.8867,41.9228,41.8777,41.9138,513646.0
2021-04-09 13:00:00,46.48,46.52,46.45,46.46,1936410.0,41.9228,41.9589,41.8957,41.9048,1936410.0
2021-04-09 13:30:00,46.45,46.53,46.45,46.48,1218439.0,41.8957,41.9679,41.8957,41.9228,1218439.0
2021-04-09 14:00:00,46.48,46.53,46.46,46.47,927229.0,41.9228,41.9679,41.9048,41.9138,927229.0
2021-04-09 14:30:00,46.47,46.47,46.4,46.42,1579475.0,41.9138,41.9138,41.8506,41.8687,1579475.0
2021-04-09 15:00:00,46.42,46.5,46.41,46.47,1279032.0,41.8687,41.9408,41.8597,41.9138,1279032.0
2021-04-09 15:30:00,46.47,46.56,46.45,46.5,3588212.0,41.9138,41.995,41.8957,41.9408,3588212.0
2021-04-12 09:30:00,46.36,46.41,46.16,46.31,1566517.0,41.8146,41.8597,41.6342,41.7695,1566517.0
2021-04-12 10:00:00,46.31,46.39,46.3,46.34,1325477.0,41.7695,41.8416,41.7605,41.7965,1325477.0
2021-04-12 10:30:00,46.34,46.37,46.23,46.32,566817.0,41.7965,41.8236,41.6973,41.7785,566817.0
2021-04-12 11:00:00,46.33,46.39,46.29,46.39,588668.0,41.7875,41.8416,41.7514,41.8416,588668.0
2021-04-12 11:30:00,46.39,46.41,46.34,46.4,484489.0,41.8416,41.8597,41.7965,41.8506,484489.0
2021-04-12 12:00:00,46.4,46.43,46.37,46.41,477225.0,41.8506,41.8777,41.8236,41.8597,477225.0
2021-04-12 12:30:00,46.41,46.44,46.38,46.39,414794.0,41.8597,41.8867,41.8326,41.8416,414794.0
2021-04-12 13:00:00,46.4,46.42,46.35,46.37,424302.0,41.8506,41.8687,41.8056,41.8236,424302.0
2021-04-12 13:30:00,46.37,46.4,46.34,46.37,451741.0,41.8236,41.8506,41.7965,41.8236,451741.0
2021-04-12 14:00:00,46.38,46.4,46.37,46.4,278866.0,41.8326,41.8506,41.8236,41.8506,278866.0
2021-04-12 14:30:00,46.4,46.42,46.36,46.39,292484.0,41.8506,41.8687,41.8146,41.8416,292484.0
2021-04-12 15:00:00,46.39,46.43,46.36,46.4,400745.0,41.8416,41.8777,41.8146,41.8506,400745.0
2021-04-12 15:30:00,46.4,46.56,46.38,46.55,4460896.0,41.8506,41.995,41.8326,41.9859,4460896.0
2021-04-13 09:30:00,46.28,46.51,46.21,46.44,2303497.0,41.7424,41.9499,41.6793,41.8867,2303497.0
2021-04-13 10:00:00,46.44,46.55,46.38,46.54,1757263.0,41.8867,41.9859,41.8326,41.9769,1757263.0
2021-04-13 10:30:00,46.55,46.55,46.44,46.51,528391.0,41.9859,41.9859,41.8867,41.9499,528391.0
2021-04-13 11:00:00,46.52,46.62,46.47,46.52,1163513.0,41.9589,42.0491,41.9138,41.9589,1163513.0
2021-04-13 11:30:00,46.52,46.55,46.45,46.51,577119.0,41.9589,41.9859,41.8957,41.9499,577119.0
2021-04-13 12:00:00,46.51,46.53,46.45,46.46,495869.0,41.9499,41.9679,41.8957,41.9048,495869.0
2021-04-13 12:30:00,46.47,46.51,46.46,46.47,840275.0,41.9138,41.9499,41.9048,41.9138,840275.0
2021-04-13 13:00:00,46.47,46.61,46.47,46.6,476295.0,41.9138,42.0401,41.9138,42.031,476295.0
2021-04-13 13:30:00,46.6,46.6,46.56,46.56,468434.0,42.031,42.031,41.995,41.995,468434.0
2021-04-13 14:00:00,46.56,46.57,46.47,46.48,440267.0,41.995,42.004,41.9138,41.9228,440267.0
2021-04-13 14:30:00,46.48,46.55,46.47,46.52,533562.0,41.9228,41.9859,41.9138,41.9589,533562.0
2021-04-13 15:00:00,46.51,46.54,46.47,46.48,789750.0,41.9499,41.9769,41.9138,41.9228,789750.0
2021-04-13 15:30:00,46.48,46.51,46.38,46.44,3772105.0,41.9228,41.9499,41.8326,41.8867,3772105.0
2021-04-14 09:30:00,46.93,47.02,46.84,46.88,2828682.0,42.3287,42.4099,42.2475,42.2836,2828682.0
2021-04-14 10:00:00,46.87,46.94,46.83,46.85,1541669.0,42.2746,42.3377,42.2385,42.2565,1541669.0
2021-04-14 10:30:00,46.86,46.96,46.84,46.9,853769.0,42.2655,42.3557,42.2475,42.3016,853769.0
2021-04-14 11:00:00,46.9,46.92,46.73,46.76,784150.0,42.3016,42.3197,42.1483,42.1754,784150.0
2021-04-14 11:30:00,46.77,46.83,46.75,46.81,489005.0,42.1844,42.2385,42.1663,42.2204,489005.0
2021-04-14 12:00:00,46.81,46.83,46.73,46.8,463772.0,42.2204,42.2385,42.1483,42.2114,463772.0
2021-04-14 12:30:00,46.81,46.87,46.79,46.87,433178.0,42.2204,42.2746,42.2024,42.2746,433178.0
2021-04-14 13:00:00,46.87,46.87,46.82,46.82,314079.0,42.2746,42.2746,42.2295,42.2295,314079.0
2021-04-14 13:30:00,46.82,46.82,46.69,46.71,428301.0,42.2295,42.2295,42.1122,42.1303,428301.0
2021-04-14 14:00:00,46.71,46.78,46.62,46.78,828405.0,42.1303,42.1934,42.0491,42.1934,828405.0
2021-04-14 14:30:00,46.78,46.79,46.62,46.64,490552.0,42.1934,42.2024,42.0491,42.0671,490552.0
2021-04-14 15:00:00,46.64,46.66,46.54,46.59,1815701.0,42.0671,42.0852,41.9769,42.022,1815701.0
2021-04-14 15:30:00,46.59,46.61,46.53,46.6,2186465.0,42.022,42.0401,41.9679,42.031,2186465.0
2021-04-15 09:30:00,46.64,46.72,46.56,46.64,1006270.0,42.0671,42.1393,41.995,42.0671,1006270.0
2021-04-15 10:00:00,46.64,46.67,46.59,46.66,1133213.0,42.0671,42.0942,42.022,42.0852,1133213.0
2021-04-15 10:30:00,46.67,46.72,46.62,46.71,724576.0,42.0942,42.1393,42.0491,42.1303,724576.0
2021-04-15 11:00:00,46.7,46.74,46.64,46.66,829183.0,42.1212,42.1573,42.0671,42.0852,829183.0
2021-04-15 11:30:00,46.66,46.69,46.64,46.66,294480.0,42.0852,42.1122,42.0671,42.0852,294480.0
2021-04-15 12:00:00,46.66,46.75,46.66,46.75,223337.0,42.0852,42.1663,42.0852,42.1663,223337.0
2021-04-15 12:30:00,46.75,46.81,46.75,46.78,515531.0,42.1663,42.2204,42.1663,42.1934,515531.0
2021-04-15 13:00:00,46.78,46.79,46.69,46.74,1039453.0,42.1934,42.2024,42.1122,42.1573,1039453.0
2021-04-15 13:30:00,46.75,46.82,46.74,46.81,522378.0,42.1663,42.2295,42.1573,42.2204,522378.0
2021-04-15 14:00:00,46.82,46.86,46.77,46.85,574457.0,42.2295,42.2655,42.1844,42.2565,574457.0
2021-04-15 14:30:00,46.85,46.86,46.79,46.84,600127.0,42.2565,42.2655,42.2024,42.2475,600127.0
2021-04-15 15:00:00,46.84,46.85,46.69,46.72,1141803.0,42.2475,42.2565,42.1122,42.1393,1141803.0
2021-04-15 15:30:00,46.72,46.79,46.61,46.71,4700068.0,42.1393,42.2024,42.0401,42.1303,4700068.0
2021-04-16 09:30:00,47.07,47.07,46.81,46.84,1417766.0,42.455,42.455,42.2204,42.2475,1417766.0
2021-04-16 10:00:00,46.85,47.06,46.84,46.94,998547.0,42.2565,42.4459,42.2475,42.3377,998547.0
2021-04-16 10:30:00,46.94,46.99,46.91,46.95,722115.0,42.3377,42.3828,42.3106,42.3467,722115.0
2021-04-16 11:00:00,46.96,46.99,46.91,46.95,308923.0,42.3557,42.3828,42.3106,42.3467,308923.0
2021-04-16 11:30:00,46.96,47.01,46.93,47.0,206822.0,42.3557,42.4008,42.3287,42.3918,206822.0
2021-04-16 12:00:00,47.0,47.01,46.96,46.97,256145.0,42.3918,42.4008,42.3557,42.3648,256145.0
2021-04-16 12:30:00,46.97,46.99,46.95,46.95,183520.0,42.3648,42.3828,42.3467,42.3467,183520.0
2021-04-16 13:00:00,46.95,46.97,46.94,46.97,220735.0,42.3467,42.3648,42.3377,42.3648,220735.0
2021-04-16 13:30:00,46.97,47.01,46.95,46.95,258149.0,42.3648,42.4008,42.3467,42.3467,258149.0
2021-04-16 14:00:00,46.96,47.02,46.95,47.0,1428142.0,42.3557,42.4099,42.3467,42.3918,1428142.0
2021-04-16 14:30:00,46.99,47.01,46.96,47.0,461789.0,42.3828,42.4008,42.3557,42.3918,461789.0
2021-04-16 15:00:00,47.0,47.02,46.97,47.0,489562.0,42.3918,42.4099,42.3648,42.3918,489562.0
2021-04-16 15:30:00,47.01,47.01,46.87,46.9,2747428.0,42.4008,42.4008,42.2746,42.3016,2747428.0
2021-04-19 09:30:00,46.85,46.98,46.83,46.93,1431038.0,42.2565,42.3738,42.2385,42.3287,1431038.0
2021-04-19 10:00:00,46.94,46.95,46.79,46.87,1892307.0,42.3377,42.3467,42.2024,42.2746,1892307.0
2021-04-19 10:30:00,46.87,46.91,46.73,46.83,873676.0,42.2746,42.3106,42.1483,42.2385,873676.0
2021-04-19 11:00:00,46.83,46.86,46.79,46.81,753803.0,42.2385,42.2655,42.2024,42.2204,753803.0
2021-04-19 11:30:00,46.8,46.81,46.72,46.76,456016.0,42.2114,42.2204,42.1393,42.1754,456016.0
2021-04-19 12:00:00,46.76,46.78,46.7,46.73,351537.0,42.1754,42.1934,42.1212,42.1483,351537.0
2021-04-19 12:30:00,46.73,46.73,46.67,46.72,774615.0,42.1483,42.1483,42.0942,42.1393,774615.0
2021-04-19 13:00:00,46.71,46.78,46.7,46.74,214065.0,42.1303,42.1934,42.1212,42.1573,214065.0
2021-04-19 13:30:00,46.74,46.8,46.73,46.78,494795.0,42.1573,42.2114,42.1483,42.1934,494795.0
2021-04-19 14:00:00,46.78,46.83,46.76,46.82,301824.0,42.1934,42.2385,42.1754,42.2295,301824.0
2021-04-19 14:30:00,46.82,46.82,46.72,46.81,582633.0,42.2295,42.2295,42.1393,42.2204,582633.0
2021-04-19 15:00:00,46.8,46.84,46.79,46.82,275722.0,42.2114,42.2475,42.2024,42.2295,275722.0
2021-04-19 15:30:00,46.82,46.9,46.8,46.89,1696969.0,42.2295,42.3016,42.2114,42.2926,1696969.0
2021-04-20 09:30:00,46.98,47.17,46.96,47.08,1547856.0,42.3738,42.5452,42.3557,42.464,1547856.0
2021-04-20 10:00:00,47.08,47.1,46.92,46.97,781413.0,42.464,42.482,42.3197,42.3648,781413.0
2021-04-20 10:30:00,46.96,46.97,46.74,46.8,886360.0,42.3557,42.3648,42.1573,42.2114,886360.0
2021-04-20 11:00:00,46.8,46.82,46.65,46.7,894625.0,42.2114,42.2295,42.0761,42.1212,894625.0
2021-04-20 11:30:00,46.71,46.76,46.61,46.75,771984.0,42.1303,42.1754,42.0401,42.1663,771984.0
2021-04-20 12:00:00,46.75,46.82,46.73,46.75,280316.0,42.1663,42.2295,42.1483,42.1663,280316.0
2021-04-20 12:30:00,46.76,46.76,46.67,46.74,504331.0,42.1754,42.1754,42.0942,42.1573,504331.0
2021-04-20 13:00:00,46.75,46.78,46.7,46.72,201695.0,42.1663,42.1934,42.1212,42.1393,201695.0
2021-04-20 13:30:00,46.72,46.79,46.71,46.79,166581.0,42.1393,42.2024,42.1303,42.2024,166581.0
2021-04-20 14:00:00,46.79,46.81,46.72,46.73,204141.0,42.2024,42.2204,42.1393,42.1483,204141.0
2021-04-20 14:30:00,46.73,46.74,46.67,46.69,290669.0,42.1483,42.1573,42.0942,42.1122,290669.0
2021-04-20 15:00:00,46.69,46.78,46.67,46.73,639016.0,42.1122,42.1934,42.0942,42.1483,639016.0
2021-04-20 15:30:00,46.74,46.81,46.72,46.77,2003387.0,42.1573,42.2204,42.1393,42.1844,2003387.0
2021-04-21 09:30:00,46.36,46.52,46.19,46.51,1767221.0,41.8146,41.9589,41.6612,41.9499,1767221.0
2021-04-21 10:00:00,46.51,46.61,46.45,46.6,1019811.0,41.9499,42.0401,41.8957,42.031,1019811.0
2021-04-21 10:30:00,46.59,46.61,46.52,46.59,1027735.0,42.022,42.0401,41.9589,42.022,1027735.0
2021-04-21 11:00:00,46.59,46.72,46.58,46.66,2148011.0,42.022,42.1393,42.013,42.0852,2148011.0
2021-04-21 11:30:00,46.66,46.73,46.65,46.7,883254.0,42.0852,42.1483,42.0761,42.1212,883254.0
2021-04-21 12:00:00,46.7,46.79,46.68,46.72,2263196.0,42.1212,42.2024,42.1032,42.1393,2263196.0
2021-04-21 12:30:00,46.72,46.76,46.69,46.71,1517956.0,42.1393,42.1754,42.1122,42.1303,1517956.0
2021-04-21 13:00:00,46.71,46.78,46.7,46.73,547359.0,42.1303,42.1934,42.1212,42.1483,547359.0
2021-04-21 13:30:00,46.73,46.79,46.72,46.77,290435.0,42.1483,42.2024,42.1393,42.1844,290435.0
2021-04-21 14:00:00,46.77,46.8,46.74,46.75,353818.0,42.1844,42.2114,42.1573,42.1663,353818.0
2021-04-21 14:30:00,46.75,46.76,46.72,46.73,337519.0,42.1663,42.1754,42.1393,42.1483,337519.0
2021-04-21 15:00:00,46.73,46.79,46.73,46.76,455739.0,42.1483,42.2024,42.1483,42.1754,455739.0
2021-04-21 15:30:00,46.76,46.84,46.76,46.82,1976140.0,42.1754,42.2475,42.1754,42.2295,1976140.0
2021-04-22 09:30:00,46.83,46.84,46.74,46.81,1296181.0,42.2385,42.2475,42.1573,42.2204,1296181.0
2021-04-22 10:00:00,46.8,46.99,46.77,46.97,2909943.0,42.2114,42.3828,42.1844,42.3648,2909943.0
2021-04-22 10:30:00,46.98,47.09,46.96,46.98,971163.0,42.3738,42.473,42.3557,42.3738,971163.0
2021-04-22 11:00:00,46.98,47.02,46.97,46.99,616039.0,42.3738,42.4099,42.3648,42.3828,616039.0
2021-04-22 11:30:00,46.98,47.1,46.97,47.05,556564.0,42.3738,42.482,42.3648,42.4369,556564.0
2021-04-22 12:00:00,47.06,47.08,46.98,47.08,1084121.0,42.4459,42.464,42.3738,42.464,1084121.0
2021-04-22 12:30:00,47.08,47.12,47.03,47.08,878224.0,42.464,42.5001,42.4189,42.464,878224.0
2021-04-22 13:00:00,47.08,47.09,46.79,46.95,1366986.0,42.464,42.473,42.2024,42.3467,1366986.0
2021-04-22 13:30:00,46.95,46.97,46.76,46.81,938646.0,42.3467,42.3648,42.1754,42.2204,938646.0
2021-04-22 14:00:00,46.8,46.89,46.71,46.89,1268123.0,42.2114,42.2926,42.1303,42.2926,1268123.0
2021-04-22 14:30:00,46.88,46.95,46.85,46.93,784621.0,42.2836,42.3467,42.2565,42.3287,784621.0
2021-04-22 15:00:00,46.93,46.98,46.89,46.94,1465327.0,42.3287,42.3738,42.2926,42.3377,1465327.0
2021-04-22 15:30:00,46.94,47.02,46.87,46.95,4669703.0,42.3377,42.4099,42.2746,42.3467,4669703.0
2021-04-23 09:30:00,47.42,47.61,47.35,47.49,1907304.0,42.7706,42.942,42.7075,42.8338,1907304.0
2021-04-23 10:00:00,47.5,47.55,47.47,47.55,655157.0,42.8428,42.8879,42.8157,42.8879,655157.0
2021-04-23 10:30:00,47.55,47.66,47.46,47.48,968768.0,42.8879,42.9871,42.8067,42.8248,968768.0
2021-04-23 11:00:00,47.48,47.59,47.45,47.57,667898.0,42.8248,42.924,42.7977,42.9059,667898.0
2021-04-23 11:30:00,47.58,47.61,47.54,47.56,534449.0,42.915,42.942,42.8789,42.8969,534449.0
2021-04-23 12:00:00,47.55,47.58,47.52,47.55,569048.0,42.8879,42.915,42.8608,42.8879,569048.0
2021-04-23 12:30:00,47.55,47.59,47.53,47.57,176197.0,42.8879,42.924,42.8699,42.9059,176197.0
2021-04-23 13:00:00,47.57,47.62,47.57,47.61,451304.0,42.9059,42.951,42.9059,42.942,451304.0
2021-04-23 13:30:00,47.61,47.61,47.57,47.59,426740.0,42.942,42.942,42.9059,42.924,426740.0
2021-04-23 14:00:00,47.59,47.64,47.59,47.63,458141.0,42.924,42.9691,42.924,42.9601,458141.0
2021-04-23 14:30:00,47.63,47.68,47.61,47.66,380174.0,42.9601,43.0051,42.942,42.9871,380174.0
2021-04-23 15:00:00,47.66,47.7,47.65,47.69,617967.0,42.9871,43.0232,42.9781,43.0142,617967.0
2021-04-23 15:30:00,47.69,47.7,47.59,47.59,3189421.0,43.0142,43.0232,42.924,42.924,3189421.0
2021-04-26 09:30:00,46.71,46.73,46.61,46.7,4706342.0,42.1303,42.1483,42.0401,42.1212,4706342.0
2021-04-26 10:00:00,46.69,46.76,46.67,46.73,1879315.0,42.1122,42.1754,42.0942,42.1483,1879315.0
2021-04-26 10:30:00,46.73,46.82,46.71,46.79,822510.0,42.1483,42.2295,42.1303,42.2024,822510.0
2021-04-26 11:00:00,46.79,46.81,46.75,46.77,657077.0,42.2024,42.2204,42.1663,42.1844,657077.0
2021-04-26 11:30:00,46.77,46.79,46.71,46.75,971247.0,42.1844,42.2024,42.1303,42.1663,971247.0
2021-04-26 12:00:00,46.75,46.76,46.72,46.73,328576.0,42.1663,42.1754,42.1393,42.1483,328576.0
2021-04-26 12:30:00,46.73,46.79,46.73,46.77,291829.0,42.1483,42.2024,42.1483,42.1844,291829.0
2021-04-26 13:00:00,46.77,46.8,46.76,46.78,528344.0,42.1844,42.2114,42.1754,42.1934,528344.0
2021-04-26 13:30:00,46.78,46.8,46.78,46.78,166393.0,42.1934,42.2114,42.1934,42.1934,166393.0
2021-04-26 14:00:00,46.79,46.84,46.78,46.83,224057.0,42.2024,42.2475,42.1934,42.2385,224057.0
2021-04-26 14:30:00,46.84,46.88,46.83,46.87,411016.0,42.2475,42.2836,42.2385,42.2746,411016.0
2021-04-26 15:00:00,46.87,46.9,46.77,46.79,613499.0,42.2746,42.3016,42.1844,42.2024,613499.0
2021-04-26 15:30:00,46.79,46.9,46.75,46.86,4244084.0,42.2024,42.3016,42.1663,42.2655,4244084.0
2021-04-27 09:30:00,46.9,47.08,46.9,47.0,1313061.0,42.3016,42.464,42.3016,42.3918,1313061.0
2021-04-27 10:00:00,46.99,47.03,46.91,47.02,801779.0,42.3828,42.4189,42.3106,42.4099,801779.0
2021-04-27 10:30:00,47.01,47.06,46.97,47.05,287676.0,42.4008,42.4459,42.3648,42.4369,287676.0
2021-04-27 11:00:00,47.05,47.06,47.01,47.03,490099.0,42.4369,42.4459,42.4008,42.4189,490099.0
2021-04-27 11:30:00,47.04,47.12,47.03,47.1,543226.0,42.4279,42.5001,42.4189,42.482,543226.0
2021-04-27 12:00:00,47.11,47.14,47.09,47.11,545731.0,42.491,42.5181,42.473,42.491,545731.0
2021-04-27 12:30:00,47.1,47.11,47.04,47.04,650867.0,42.482,42.491,42.4279,42.4279,650867.0
2021-04-27 13:00:00,47.04,47.1,47.03,47.09,617653.0,42.4279,42.482,42.4189,42.473,617653.0
2021-04-27 13:30:00,47.09,47.11,47.05,47.06,186366.0,42.473,42.491,42.4369,42.4459,186366.0
2021-04-27 14:00:00,47.05,47.06,47.01,47.05,318752.0,42.4369,42.4459,42.4008,42.4369,318752.0
2021-04-27 14:30:00,47.04,47.06,47.03,47.03,249322.0,42.4279,42.4459,42.4189,42.4189,249322.0
2021-04-27 15:00:00,47.03,47.05,47.01,47.01,451345.0,42.4189,42.4369,42.4008,42.4008,451345.0
2021-04-27 15:30:00,47.01,47.13,46.99,47.05,4205922.0,42.4008,42.5091,42.3828,42.4369,4205922.0
2021-04-28 09:30:00,47.19,47.32,47.14,47.32,981507.0,42.5632,42.6804,42.5181,42.6804,981507.0
2021-04-28 10:00:00,47.31,47.4,47.29,47.3,667064.0,42.6714,42.7526,42.6534,42.6624,667064.0
2021-04-28 10:30:00,47.3,47.31,47.21,47.23,547070.0,42.6624,42.6714,42.5812,42.5993,547070.0
2021-04-28 11:00:00,47.23,47.26,47.2,47.25,347744.0,42.5993,42.6263,42.5722,42.6173,347744.0
2021-04-28 11:30:00,47.24,47.27,47.19,47.19,233306.0,42.6083,42.6353,42.5632,42.5632,233306.0
2021-04-28 12:00:00,47.19,47.27,47.17,47.27,483689.0,42.5632,42.6353,42.5452,42.6353,483689.0
2021-04-28 12:30:00,47.27,47.28,47.25,47.25,230369.0,42.6353,42.6444,42.6173,42.6173,230369.0
2021-04-28 13:00:00,47.25,47.27,47.23,47.25,138091.0,42.6173,42.6353,42.5993,42.6173,138091.0
2021-04-28 13:30:00,47.25,47.25,47.2,47.22,175588.0,42.6173,42.6173,42.5722,42.5903,175588.0
2021-04-28 14:00:00,47.21,47.31,47.09,47.26,342665.0,42.5812,42.6714,42.473,42.6263,342665.0
2021-04-28 14:30:00,47.25,47.45,47.2,47.43,1178510.0,42.6173,42.7977,42.5722,42.7797,1178510.0
2021-04-28 15:00:00,47.43,47.54,47.28,47.35,1775958.0,42.7797,42.8789,42.6444,42.7075,1775958.0
2021-04-28 15:30:00,47.35,47.39,47.25,47.3,2606967.0,42.7075,42.7436,42.6173,42.6624,2606967.0
2021-04-29 09:30:00,47.46,47.47,47.06,47.09,1115846.0,42.8067,42.8157,42.4459,42.473,1115846.0
2021-04-29 10:00:00,47.08,47.11,46.94,47.05,1659748.0,42.464,42.491,42.3377,42.4369,1659748.0
2021-04-29 10:30:00,47.04,47.05,46.9,47.04,863734.0,42.4279,42.4369,42.3016,42.4279,863734.0
2021-04-29 11:00:00,47.05,47.09,47.01,47.05,1127903.0,42.4369,42.473,42.4008,42.4369,1127903.0
2021-04-29 11:30:00,47.05,47.06,46.93,46.93,279375.0,42.4369,42.4459,42.3287,42.3287,279375.0
2021-04-29 12:00:00,46.94,46.94,46.84,46.92,907757.0,42.3377,42.3377,42.2475,42.3197,907757.0
2021-04-29 12:30:00,46.92,47.0,46.89,46.97,719457.0,42.3197,42.3918,42.2926,42.3648,719457.0
2021-04-29 13:00:00,46.97,47.01,46.92,47.0,501178.0,42.3648,42.4008,42.3197,42.3918,501178.0
2021-04-29 13:30:00,47.0,47.03,46.97,46.98,372647.0,42.3918,42.4189,42.3648,42.3738,372647.0
2021-04-29 14:00:00,46.98,47.02,46.96,47.0,183438.0,42.3738,42.4099,42.3557,42.3918,183438.0
2021-04-29 14:30:00,47.01,47.09,47.0,47.08,314201.0,42.4008,42.473,42.3918,42.464,314201.0
2021-04-29 15:00:00,47.09,47.1,47.03,47.03,477302.0,42.473,42.482,42.4189,42.4189,477302.0
2021-04-29 15:30:00,47.03,47.25,47.02,47.23,4024417.0,42.4189,42.6173,42.4099,42.5993,4024417.0
2021-04-30 09:30:00,46.38,46.5,46.34,46.43,3061930.0,41.8326,41.9408,41.7965,41.8777,3061930.0
2021-04-30 10:00:00,46.43,46.46,46.29,46.44,1441561.0,41.8777,41.9048,41.7514,41.8867,1441561.0
2021-04-30 10:30:00,46.44,46.47,46.33,46.34,1195140.0,41.8867,41.9138,41.7875,41.7965,1195140.0
2021-04-30 11:00:00,46.34,46.36,46.23,46.24,1333988.0,41.7965,41.8146,41.6973,41.7063,1333988.0
2021-04-30 11:30:00,46.24,46.32,46.22,46.27,887340.0,41.7063,41.7785,41.6883,41.7334,887340.0
2021-04-30 12:00:00,46.28,46.35,46.25,46.34,1086323.0,41.7424,41.8056,41.7154,41.7965,1086323.0
2021-04-30 12:30:00,46.33,46.34,46.24,46.27,1114433.0,41.7875,41.7965,41.7063,41.7334,1114433.0
2021-04-30 13:00:00,46.28,46.32,46.26,46.31,653565.0,41.7424,41.7785,41.7244,41.7695,653565.0
2021-04-30 13:30:00,46.3,46.36,46.22,46.22,1221017.0,41.7605,41.8146,41.6883,41.6883,1221017.0
2021-04-30 14:00:00,46.22,46.26,46.2,46.26,301517.0,41.6883,41.7244,41.6703,41.7244,301517.0
2021-04-30 14:30:00,46.25,46.26,46.2,46.22,1275037.0,41.7154,41.7244,41.6703,41.6883,1275037.0
2021-04-30 15:00:00,46.22,46.26,46.13,46.23,2240440.0,41.6883,41.7244,41.6071,41.6973,2240440.0
2021-04-30 15:30:00,46.23,46.33,46.2,46.32,3833739.0,41.6973,41.7875,41.6703,41.7785,3833739.0
2021-05-03 09:30:00,46.06,46.09,45.91,46.04,1398619.0,41.544,41.571,41.4087,41.5259,1398619.0
2021-05-03 10:00:00,46.03,46.3,46.03,46.23,1428537.0,41.5169,41.7605,41.5169,41.6973,1428537.0
2021-05-03 10:30:00,46.24,46.32,46.18,46.22,405336.0,41.7063,41.7785,41.6522,41.6883,405336.0
2021-05-03 11:00:00,46.22,46.24,46.08,46.09,700435.0,41.6883,41.7063,41.562,41.571,700435.0
2021-05-03 11:30:00,46.08,46.22,46.08,46.21,304388.0,41.562,41.6883,41.562,41.6793,304388.0
2021-05-03 12:00:00,46.22,46.23,46.19,46.21,322387.0,41.6883,41.6973,41.6612,41.6793,322387.0
2021-05-03 12:30:00,46.2,46.21,46.17,46.19,391951.0,41.6703,41.6793,41.6432,41.6612,391951.0
2021-05-03 13:00:00,46.2,46.21,46.13,46.14,174425.0,41.6703,41.6793,41.6071,41.6161,174425.0
2021-05-03 13:30:00,46.13,46.17,46.13,46.15,223084.0,41.6071,41.6432,41.6071,41.6252,223084.0
2021-05-03 14:00:00,46.15,46.18,46.11,46.13,391094.0,41.6252,41.6522,41.5891,41.6071,391094.0
2021-05-03 14:30:00,46.13,46.14,46.09,46.12,524748.0,41.6071,41.6161,41.571,41.5981,524748.0
2021-05-03 15:00:00,46.12,46.12,46.02,46.04,737776.0,41.5981,41.5981,41.5079,41.5259,737776.0
2021-05-03 15:30:00,46.04,46.06,45.99,46.05,2452437.0,41.5259,41.544,41.4808,41.535,2452437.0
2021-05-04 09:30:00,45.89,46.01,45.58,45.6,1966927.0,41.3907,41.4989,41.111,41.1291,1966927.0
2021-05-04 10:00:00,45.6,45.65,45.45,45.63,1864254.0,41.1291,41.1742,40.9938,41.1561,1864254.0
2021-05-04 10:30:00,45.63,45.63,45.45,45.48,1185755.0,41.1561,41.1561,40.9938,41.0209,1185755.0
2021-05-04 11:00:00,45.48,45.56,45.38,45.49,1156930.0,41.0209,41.093,40.9307,41.0299,1156930.0
2021-05-04 11:30:00,45.49,45.53,45.35,45.39,1206795.0,41.0299,41.0659,40.9036,40.9397,1206795.0
2021-05-04 12:00:00,45.38,45.52,45.36,45.44,783623.0,40.9307,41.0569,40.9126,40.9848,783623.0
2021-05-04 12:30:00,45.43,45.45,45.38,45.42,740482.0,40.9758,40.9938,40.9307,40.9667,740482.0
2021-05-04 13:00:00,45.41,45.5,45.4,45.47,359894.0,40.9577,41.0389,40.9487,41.0118,359894.0
2021-05-04 13:30:00,45.47,45.5,45.41,45.44,320721.0,41.0118,41.0389,40.9577,40.9848,320721.0
2021-05-04 14:00:00,45.44,45.52,45.41,45.47,387170.0,40.9848,41.0569,40.9577,41.0118,387170.0
2021-05-04 14:30:00,45.47,45.53,45.46,45.49,445667.0,41.0118,41.0659,41.0028,41.0299,445667.0
2021-05-04 15:00:00,45.5,45.53,45.46,45.51,866371.0,41.0389,41.0659,41.0028,41.0479,866371.0
2021-05-04 15:30:00,45.51,45.62,45.49,45.6,4708216.0,41.0479,41.1471,41.0299,41.1291,4708216.0
2021-05-05 09:30:00,45.86,45.98,45.82,45.84,1366625.0,41.3636,41.4718,41.3275,41.3456,1366625.0
2021-05-05 10:00:00,45.84,45.84,45.7,45.8,917406.0,41.3456,41.3456,41.2193,41.3095,917406.0
2021-05-05 10:30:00,45.81,45.95,45.8,45.93,890916.0,41.3185,41.4448,41.3095,41.4267,890916.0
2021-05-05 11:00:00,45.93,45.96,45.89,45.91,378109.0,41.4267,41.4538,41.3907,41.4087,378109.0
2021-05-05 11:30:00,45.93,45.98,45.9,45.97,665387.0,41.4267,41.4718,41.3997,41.4628,665387.0
2021-05-05 12:00:00,45.97,46.0,45.97,45.97,309295.0,41.4628,41.4899,41.4628,41.4628,309295.0
2021-05-05 12:30:00,45.98,45.98,45.89,45.9,334570.0,41.4718,41.4718,41.3907,41.3997,334570.0
2021-05-05 13:00:00,45.89,45.92,45.84,45.92,800997.0,41.3907,41.4177,41.3456,41.4177,800997.0
2021-05-05 13:30:00,45.92,45.95,45.89,45.91,256137.0,41.4177,41.4448,41.3907,41.4087,256137.0
2021-05-05 14:00:00,45.91,45.91,45.85,45.88,327909.0,41.4087,41.4087,41.3546,41.3816,327909.0
2021-05-05 14:30:00,45.88,45.91,45.87,45.89,221462.0,41.3816,41.4087,41.3726,41.3907,221462.0
2021-05-05 15:00:00,45.89,45.89,45.73,45.77,637505.0,41.3907,41.3907,41.2463,41.2824,637505.0
2021-05-05 15:30:00,45.77,45.83,45.72,45.8,2535983.0,41.2824,41.3365,41.2373,41.3095,2535983.0
2021-05-06 09:30:00,45.78,45.93,45.69,45.78,1034317.0,41.2914,41.4267,41.2103,41.2914,1034317.0
2021-05-06 10:00:00,45.78,45.78,45.65,45.73,1014294.0,41.2914,41.2914,41.1742,41.2463,1014294.0
2021-05-06 10:30:00,45.72,45.86,45.72,45.82,831592.0,41.2373,41.3636,41.2373,41.3275,831592.0
2021-05-06 11:00:00,45.82,45.86,45.71,45.85,345544.0,41.3275,41.3636,41.2283,41.3546,345544.0
2021-05-06 11:30:00,45.85,45.98,45.83,45.98,690258.0,41.3546,41.4718,41.3365,41.4718,690258.0
2021-05-06 12:00:00,45.98,45.98,45.87,45.98,838312.0,41.4718,41.4718,41.3726,41.4718,838312.0
2021-05-06 12:30:00,45.97,45.97,45.91,45.92,311448.0,41.4628,41.4628,41.4087,41.4177,311448.0
2021-05-06 13:00:00,45.92,45.95,45.86,45.88,211204.0,41.4177,41.4448,41.3636,41.3816,211204.0
2021-05-06 13:30:00,45.87,45.91,45.82,45.83,330788.0,41.3726,41.4087,41.3275,41.3365,330788.0
2021-05-06 14:00:00,45.84,45.85,45.63,45.74,3046679.0,41.3456,41.3546,41.1561,41.2554,3046679.0
2021-05-06 14:30:00,45.74,45.79,45.71,45.74,686523.0,41.2554,41.3005,41.2283,41.2554,686523.0
2021-05-06 15:00:00,45.74,45.84,45.69,45.83,998968.0,41.2554,41.3456,41.2103,41.3365,998968.0
2021-05-06 15:30:00,45.83,45.91,45.81,45.91,1638234.0,41.3365,41.4087,41.3185,41.4087,1638234.0
2021-05-07 09:30:00,45.98,46.14,45.93,46.1,2371694.0,41.4718,41.6161,41.4267,41.5801,2371694.0
2021-05-07 10:00:00,46.1,46.21,46.08,46.16,1079254.0,41.5801,41.6793,41.562,41.6342,1079254.0
2021-05-07 10:30:00,46.17,46.24,46.16,46.22,1490630.0,41.6432,41.7063,41.6342,41.6883,1490630.0
2021-05-07 11:00:00,46.22,46.25,46.2,46.24,952611.0,41.6883,41.7154,41.6703,41.7063,952611.0
2021-05-07 11:30:00,46.23,46.27,46.21,46.23,647370.0,41.6973,41.7334,41.6793,41.6973,647370.0
2021-05-07 12:00:00,46.23,46.23,46.1,46.11,482891.0,41.6973,41.6973,41.5801,41.5891,482891.0
2021-05-07 12:30:00,46.11,46.13,46.03,46.11,637435.0,41.5891,41.6071,41.5169,41.5891,637435.0
2021-05-07 13:00:00,46.11,46.12,46.0,46.01,429262.0,41.5891,41.5981,41.4899,41.4989,429262.0
2021-05-07 13:30:00,46.01,46.07,46.0,46.0,526289.0,41.4989,41.553,41.4899,41.4899,526289.0
2021-05-07 14:00:00,46.0,46.04,45.96,46.03,498078.0,41.4899,41.5259,41.4538,41.5169,498078.0
2021-05-07 14:30:00,46.03,46.06,45.99,46.05,479704.0,41.5169,41.544,41.4808,41.535,479704.0
2021-05-07 15:00:00,46.05,46.1,46.05,46.07,760118.0,41.535,41.5801,41.535,41.553,760118.0
2021-05-07 15:30:00,46.07,46.1,46.0,46.04,2462464.0,41.553,41.5801,41.4899,41.5259,2462464.0
2021-05-10 09:30:00,45.4,45.43,44.98,45.0,4108772.0,40.9487,40.9758,40.5699,40.5879,4108772.0
2021-05-10 10:00:00,45.0,45.06,44.86,44.87,3264209.0,40.5879,40.642,40.4616,40.4707,3264209.0
2021-05-10 10:30:00,44.87,44.96,44.78,44.85,2253933.0,40.4707,40.5518,40.3895,40.4526,2253933.0
2021-05-10 11:00:00,44.86,44.92,44.81,44.91,993096.0,40.4616,40.5158,40.4165,40.5067,993096.0
2021-05-10 11:30:00,44.91,45.01,44.84,44.99,1160003.0,40.5067,40.5969,40.4436,40.5789,1160003.0
2021-05-10 12:00:00,45.0,45.01,44.91,44.93,485471.0,40.5879,40.5969,40.5067,40.5248,485471.0
2021-05-10 12:30:00,44.93,44.97,44.9,44.95,681713.0,40.5248,40.5609,40.4977,40.5428,681713.0
2021-05-10 13:00:00,44.94,44.97,44.91,44.96,344582.0,40.5338,40.5609,40.5067,40.5518,344582.0
2021-05-10 13:30:00,44.95,44.96,44.87,44.89,318381.0,40.5428,40.5518,40.4707,40.4887,318381.0
2021-05-10 14:00:00,44.88,44.89,44.75,44.77,1249187.0,40.4797,40.4887,40.3624,40.3805,1249187.0
2021-05-10 14:30:00,44.77,44.81,44.73,44.76,694041.0,40.3805,40.4165,40.3444,40.3714,694041.0
2021-05-10 15:00:00,44.76,44.85,44.76,44.85,1547985.0,40.3714,40.4526,40.3714,40.4526,1547985.0
2021-05-10 15:30:00,44.84,44.87,44.7,44.77,5544456.0,40.4436,40.4707,40.3173,40.3805,5544456.0
2021-05-11 09:30:00,43.98,44.56,43.92,44.55,2919289.0,39.6679,40.1911,39.6138,40.182,2919289.0
2021-05-11 10:00:00,44.55,44.56,44.29,44.29,2187676.0,40.182,40.1911,39.9475,39.9475,2187676.0
2021-05-11 10:30:00,44.29,44.5,44.23,44.44,1628033.0,39.9475,40.1369,39.8934,40.0828,1628033.0
2021-05-11 11:00:00,44.44,44.66,44.35,44.62,886398.0,40.0828,40.2812,40.0016,40.2452,886398.0
2021-05-11 11:30:00,44.61,44.68,44.54,44.59,1165537.0,40.2362,40.2993,40.173,40.2181,1165537.0
2021-05-11 12:00:00,44.59,44.64,44.56,44.57,778292.0,40.2181,40.2632,40.1911,40.2001,778292.0
2021-05-11 12:30:00,44.57,44.64,44.51,44.58,399970.0,40.2001,40.2632,40.146,40.2091,399970.0
2021-05-11 13:00:00,44.57,44.72,44.56,44.72,439423.0,40.2001,40.3354,40.1911,40.3354,439423.0
2021-05-11 13:30:00,44.73,44.75,44.65,44.69,313293.0,40.3444,40.3624,40.2722,40.3083,313293.0
2021-05-11 14:00:00,44.7,44.77,44.65,44.77,366770.0,40.3173,40.3805,40.2722,40.3805,366770.0
2021-05-11 14:30:00,44.77,44.77,44.68,44.73,754056.0,40.3805,40.3805,40.2993,40.3444,754056.0
2021-05-11 15:00:00,44.73,44.82,44.68,44.78,840740.0,40.3444,40.4256,40.2993,40.3895,840740.0
2021-05-11 15:30:00,44.78,44.79,44.64,44.73,3280459.0,40.3895,40.3985,40.2632,40.3444,3280459.0
2021-05-12 09:30:00,44.6,44.7,44.5,44.56,1526429.0,40.2271,40.3173,40.1369,40.1911,1526429.0
2021-05-12 10:00:00,44.55,44.59,44.47,44.49,1299337.0,40.182,40.2181,40.1099,40.1279,1299337.0
2021-05-12 10:30:00,44.48,44.51,44.25,44.35,1375777.0,40.1189,40.146,39.9114,40.0016,1375777.0
2021-05-12 11:00:00,44.36,44.46,44.32,44.34,525275.0,40.0107,40.1009,39.9746,39.9926,525275.0
2021-05-12 11:30:00,44.33,44.4,44.22,44.23,847274.0,39.9836,40.0467,39.8844,39.8934,847274.0
2021-05-12 12:00:00,44.22,44.28,44.11,44.26,1053386.0,39.8844,39.9385,39.7852,39.9205,1053386.0
2021-05-12 12:30:00,44.25,44.28,44.19,44.26,554076.0,39.9114,39.9385,39.8573,39.9205,554076.0
2021-05-12 13:00:00,44.25,44.35,44.23,44.27,392774.0,39.9114,40.0016,39.8934,39.9295,392774.0
2021-05-12 13:30:00,44.26,44.3,44.21,44.23,437913.0,39.9205,39.9565,39.8754,39.8934,437913.0
2021-05-12 14:00:00,44.23,44.26,44.15,44.21,427112.0,39.8934,39.9205,39.8213,39.8754,427112.0
2021-05-12 14:30:00,44.22,44.28,44.19,44.22,733522.0,39.8844,39.9385,39.8573,39.8844,733522.0
2021-05-12 15:00:00,44.21,44.22,44.1,44.13,857676.0,39.8754,39.8844,39.7762,39.8032,857676.0
2021-05-12 15:30:00,44.13,44.26,44.12,44.15,4191375.0,39.8032,39.9205,39.7942,39.8213,4191375.0
2021-05-13 09:30:00,44.17,44.28,43.99,44.21,2361836.0,39.8393,39.9385,39.6769,39.8754,2361836.0
2021-05-13 10:00:00,44.21,44.29,44.08,44.12,1315462.0,39.8754,39.9475,39.7581,39.7942,1315462.0
2021-05-13 10:30:00,44.12,44.14,44.02,44.09,1158747.0,39.7942,39.8122,39.704,39.7671,1158747.0
2021-05-13 11:00:00,44.09,44.1,43.85,43.86,1154276.0,39.7671,39.7762,39.5507,39.5597,1154276.0
2021-05-13 11:30:00,43.86,43.92,43.81,43.83,966348.0,39.5597,39.6138,39.5146,39.5326,966348.0
2021-05-13 12:00:00,43.83,43.91,43.79,43.83,487809.0,39.5326,39.6048,39.4965,39.5326,487809.0
2021-05-13 12:30:00,43.84,43.88,43.67,43.7,598945.0,39.5416,39.5777,39.3883,39.4154,598945.0
2021-05-13 13:00:00,43.7,43.73,43.54,43.54,1361540.0,39.4154,39.4424,39.2711,39.2711,1361540.0
2021-05-13 13:30:00,43.54,43.59,43.41,43.51,1978009.0,39.2711,39.3162,39.1538,39.244,1978009.0
2021-05-13 14:00:00,43.51,43.73,43.51,43.68,1990405.0,39.244,39.4424,39.244,39.3973,1990405.0
2021-05-13 14:30:00,43.68,43.73,43.66,43.68,1127019.0,39.3973,39.4424,39.3793,39.3973,1127019.0
2021-05-13 15:00:00,43.68,43.69,43.53,43.6,1313188.0,39.3973,39.4064,39.262,39.3252,1313188.0
2021-05-13 15:30:00,43.6,43.63,43.53,43.56,4624416.0,39.3252,39.3522,39.262,39.2891,4624416.0
2021-05-14 09:30:00,43.9,43.94,43.75,43.92,2904758.0,39.5958,39.6318,39.4605,39.6138,2904758.0
2021-05-14 10:00:00,43.91,44.04,43.85,43.99,1180741.0,39.6048,39.722,39.5507,39.6769,1180741.0
2021-05-14 10:30:00,43.99,44.12,43.99,44.11,1045353.0,39.6769,39.7942,39.6769,39.7852,1045353.0
2021-05-14 11:00:00,44.11,44.24,44.08,44.21,752724.0,39.7852,39.9024,39.7581,39.8754,752724.0
2021-05-14 11:30:00,44.21,44.22,44.14,44.2,928476.0,39.8754,39.8844,39.8122,39.8664,928476.0
2021-05-14 12:00:00,44.2,44.29,44.19,44.27,901486.0,39.8664,39.9475,39.8573,39.9295,901486.0
2021-05-14 12:30:00,44.27,44.29,44.2,44.21,958022.0,39.9295,39.9475,39.8664,39.8754,958022.0
2021-05-14 13:00:00,44.21,44.23,44.16,44.19,1075354.0,39.8754,39.8934,39.8303,39.8573,1075354.0
2021-05-14 13:30:00,44.19,44.2,44.15,44.19,550043.0,39.8573,39.8664,39.8213,39.8573,550043.0
2021-05-14 14:00:00,44.19,44.25,44.18,44.22,609318.0,39.8573,39.9114,39.8483,39.8844,609318.0
2021-05-14 14:30:00,44.22,44.32,44.21,44.29,612644.0,39.8844,39.9746,39.8754,39.9475,612644.0
2021-05-14 15:00:00,44.29,44.31,44.23,44.27,857827.0,39.9475,39.9656,39.8934,39.9295,857827.0
2021-05-14 15:30:00,44.26,44.28,44.2,44.23,4061057.0,39.9205,39.9385,39.8664,39.8934,4061057.0
2021-05-17 09:30:00,44.42,44.53,44.32,44.48,2453575.0,40.0648,40.164,39.9746,40.1189,2453575.0
2021-05-17 10:00:00,44.47,44.57,44.36,44.5,1306468.0,40.1099,40.2001,40.0107,40.1369,1306468.0
2021-05-17 10:30:00,44.5,44.62,44.47,44.59,811373.0,40.1369,40.2452,40.1099,40.2181,811373.0
2021-05-17 11:00:00,44.59,44.61,44.51,44.56,851330.0,40.2181,40.2362,40.146,40.1911,851330.0
2021-05-17 11:30:00,44.57,44.63,44.53,44.55,1045328.0,40.2001,40.2542,40.164,40.182,1045328.0
2021-05-17 12:00:00,44.55,44.55,44.49,44.54,644856.0,40.182,40.182,40.1279,40.173,644856.0
2021-05-17 12:30:00,44.54,44.6,44.53,44.58,699266.0,40.173,40.2271,40.164,40.2091,699266.0
2021-05-17 13:00:00,44.57,44.61,44.5,44.53,1400170.0,40.2001,40.2362,40.1369,40.164,1400170.0
2021-05-17 13:30:00,44.53,44.55,44.48,44.53,358042.0,40.164,40.182,40.1189,40.164,358042.0
2021-05-17 14:00:00,44.53,44.59,44.52,44.57,526608.0,40.164,40.2181,40.155,40.2001,526608.0
2021-05-17 14:30:00,44.57,44.61,44.53,44.6,908234.0,40.2001,40.2362,40.164,40.2271,908234.0
2021-05-17 15:00:00,44.59,44.64,44.57,44.58,744040.0,40.2181,40.2632,40.2001,40.2091,744040.0
2021-05-17 15:30:00,44.58,44.63,44.57,44.62,2992835.0,40.2091,40.2542,40.2001,40.2452,2992835.0
2021-05-18 09:30:00,44.95,45.0,44.85,44.94,2535318.0,40.5428,40.5879,40.4526,40.5338,2535318.0
2021-05-18 10:00:00,44.93,45.1,44.89,45.09,1358866.0,40.5248,40.6781,40.4887,40.6691,1358866.0
2021-05-18 10:30:00,45.09,45.13,45.03,45.06,895561.0,40.6691,40.7052,40.615,40.642,895561.0
2021-05-18 11:00:00,45.07,45.14,45.04,45.12,603801.0,40.6511,40.7142,40.624,40.6961,603801.0
2021-05-18 11:30:00,45.13,45.13,45.05,45.09,1115011.0,40.7052,40.7052,40.633,40.6691,1115011.0
2021-05-18 12:00:00,45.09,45.16,45.08,45.16,557291.0,40.6691,40.7322,40.6601,40.7322,557291.0
2021-05-18 12:30:00,45.16,45.2,45.15,45.2,507494.0,40.7322,40.7683,40.7232,40.7683,507494.0
2021-05-18 13:00:00,45.2,45.23,45.16,45.22,908662.0,40.7683,40.7954,40.7322,40.7863,908662.0
2021-05-18 13:30:00,45.22,45.24,45.14,45.17,1382945.0,40.7863,40.8044,40.7142,40.7412,1382945.0
2021-05-18 14:00:00,45.17,45.22,45.14,45.16,728280.0,40.7412,40.7863,40.7142,40.7322,728280.0
2021-05-18 14:30:00,45.16,45.17,45.04,45.1,835929.0,40.7322,40.7412,40.624,40.6781,835929.0
2021-05-18 15:00:00,45.1,45.14,45.08,45.13,816712.0,40.6781,40.7142,40.6601,40.7052,816712.0
2021-05-18 15:30:00,45.13,45.18,44.96,45.01,3859160.0,40.7052,40.7503,40.5518,40.5969,3859160.0
2021-05-19 09:30:00,44.5,45.0,44.43,44.89,3997952.0,40.1369,40.5879,40.0738,40.4887,3997952.0
2021-05-19 10:00:00,44.89,44.95,44.64,44.92,1769145.0,40.4887,40.5428,40.2632,40.5158,1769145.0
2021-05-19 10:30:00,44.92,45.09,44.86,44.96,1680071.0,40.5158,40.6691,40.4616,40.5518,1680071.0
2021-05-19 11:00:00,44.96,45.09,44.91,45.02,1231921.0,40.5518,40.6691,40.5067,40.606,1231921.0
2021-05-19 11:30:00,45.02,45.13,44.99,45.11,1017477.0,40.606,40.7052,40.5789,40.6871,1017477.0
2021-05-19 12:00:00,45.11,45.15,45.03,45.1,454006.0,40.6871,40.7232,40.615,40.6781,454006.0
2021-05-19 12:30:00,45.09,45.15,45.07,45.08,427531.0,40.6691,40.7232,40.6511,40.6601,427531.0
2021-05-19 13:00:00,45.08,45.22,45.08,45.14,470733.0,40.6601,40.7863,40.6601,40.7142,470733.0
2021-05-19 13:30:00,45.14,45.14,45.05,45.08,323235.0,40.7142,40.7142,40.633,40.6601,323235.0
2021-05-19 14:00:00,45.08,45.16,44.86,45.09,2060688.0,40.6601,40.7322,40.4616,40.6691,2060688.0
2021-05-19 14:30:00,45.1,45.15,44.91,44.99,1146758.0,40.6781,40.7232,40.5067,40.5789,1146758.0
2021-05-19 15:00:00,44.99,45.13,44.94,45.12,1063476.0,40.5789,40.7052,40.5338,40.6961,1063476.0
2021-05-19 15:30:00,45.12,45.15,44.99,45.12,3078595.0,40.6961,40.7232,40.5789,40.6961,3078595.0
2021-05-20 09:30:00,45.31,45.59,45.29,45.54,3652422.0,40.8675,41.1201,40.8495,41.075,3652422.0
2021-05-20 10:00:00,45.55,45.57,45.46,45.51,1456708.0,41.084,41.102,41.0028,41.0479,1456708.0
2021-05-20 10:30:00,45.51,45.59,45.5,45.58,1595011.0,41.0479,41.1201,41.0389,41.111,1595011.0
2021-05-20 11:00:00,45.58,45.67,45.55,45.64,686837.0,41.111,41.1922,41.084,41.1652,686837.0
2021-05-20 11:30:00,45.64,45.68,45.6,45.64,1080693.0,41.1652,41.2012,41.1291,41.1652,1080693.0
2021-05-20 12:00:00,45.64,45.64,45.55,45.58,998116.0,41.1652,41.1652,41.084,41.111,998116.0
2021-05-20 12:30:00,45.58,45.58,45.51,45.55,872984.0,41.111,41.111,41.0479,41.084,872984.0
2021-05-20 13:00:00,45.55,45.6,45.53,45.57,654205.0,41.084,41.1291,41.0659,41.102,654205.0
2021-05-20 13:30:00,45.56,45.58,45.5,45.53,645161.0,41.093,41.111,41.0389,41.0659,645161.0
2021-05-20 14:00:00,45.53,45.55,45.5,45.54,411333.0,41.0659,41.084,41.0389,41.075,411333.0
2021-05-20 14:30:00,45.54,45.62,45.51,45.59,975758.0,41.075,41.1471,41.0479,41.1201,975758.0
2021-05-20 15:00:00,45.59,45.67,45.57,45.67,732732.0,41.1201,41.1922,41.102,41.1922,732732.0
2021-05-20 15:30:00,45.67,45.68,45.56,45.59,3120605.0,41.1922,41.2012,41.093,41.1201,3120605.0
2021-05-21 09:30:00,45.61,45.63,45.3,45.52,3444924.0,41.1381,41.1561,40.8585,41.0569,3444924.0
2021-05-21 10:00:00,45.52,45.53,45.26,45.36,1392388.0,41.0569,41.0659,40.8224,40.9126,1392388.0
2021-05-21 10:30:00,45.35,45.4,45.28,45.31,637470.0,40.9036,40.9487,40.8405,40.8675,637470.0
2021-05-21 11:00:00,45.31,45.37,45.27,45.28,674996.0,40.8675,40.9216,40.8314,40.8405,674996.0
2021-05-21 11:30:00,45.29,45.32,45.17,45.19,1032198.0,40.8495,40.8765,40.7412,40.7593,1032198.0
2021-05-21 12:00:00,45.19,45.24,45.15,45.2,786981.0,40.7593,40.8044,40.7232,40.7683,786981.0
2021-05-21 12:30:00,45.19,45.23,45.1,45.15,343565.0,40.7593,40.7954,40.6781,40.7232,343565.0
2021-05-21 13:00:00,45.15,45.18,45.13,45.18,350316.0,40.7232,40.7503,40.7052,40.7503,350316.0
2021-05-21 13:30:00,45.18,45.24,45.17,45.22,220772.0,40.7503,40.8044,40.7412,40.7863,220772.0
2021-05-21 14:00:00,45.22,45.27,45.2,45.23,562590.0,40.7863,40.8314,40.7683,40.7954,562590.0
2021-05-21 14:30:00,45.23,45.25,45.17,45.22,572769.0,40.7954,40.8134,40.7412,40.7863,572769.0
2021-05-21 15:00:00,45.22,45.25,45.2,45.25,517728.0,40.7863,40.8134,40.7683,40.8134,517728.0
2021-05-21 15:30:00,45.25,45.25,45.12,45.16,3090167.0,40.8134,40.8134,40.6961,40.7322,3090167.0
2021-05-24 09:30:00,45.14,45.23,44.97,45.21,1852550.0,40.7142,40.7954,40.5609,40.7773,1852550.0
2021-05-24 10:00:00,45.21,45.23,45.13,45.15,1917834.0,40.7773,40.7954,40.7052,40.7232,1917834.0
2021-05-24 10:30:00,45.16,45.2,45.11,45.19,727059.0,40.7322,40.7683,40.6871,40.7593,727059.0
2021-05-24 11:00:00,45.19,45.23,45.17,45.2,663783.0,40.7593,40.7954,40.7412,40.7683,663783.0
2021-05-24 11:30:00,45.19,45.21,45.14,45.16,631601.0,40.7593,40.7773,40.7142,40.7322,631601.0
2021-05-24 12:00:00,45.16,45.18,45.13,45.15,338994.0,40.7322,40.7503,40.7052,40.7232,338994.0
2021-05-24 12:30:00,45.15,45.17,45.14,45.16,242343.0,40.7232,40.7412,40.7142,40.7322,242343.0
2021-05-24 13:00:00,45.16,45.2,45.15,45.19,522569.0,40.7322,40.7683,40.7232,40.7593,522569.0
2021-05-24 13:30:00,45.19,45.2,45.16,45.18,320648.0,40.7593,40.7683,40.7322,40.7503,320648.0
2021-05-24 14:00:00,45.19,45.19,45.15,45.16,452889.0,40.7593,40.7593,40.7232,40.7322,452889.0
2021-05-24 14:30:00,45.17,45.21,45.16,45.19,355166.0,40.7412,40.7773,40.7322,40.7593,355166.0
2021-05-24 15:00:00,45.19,45.2,45.16,45.16,358750.0,40.7593,40.7683,40.7322,40.7322,358750.0
2021-05-24 15:30:00,45.16,45.17,45.07,45.09,1758645.0,40.7322,40.7412,40.6511,40.6691,1758645.0
2021-05-25 09:30:00,46.1,46.24,46.03,46.12,4658908.0,41.5801,41.7063,41.5169,41.5981,4658908.0
2021-05-25 10:00:00,46.12,46.19,46.1,46.16,1636346.0,41.5981,41.6612,41.5801,41.6342,1636346.0
2021-05-25 10:30:00,46.16,46.22,46.09,46.2,1388491.0,41.6342,41.6883,41.571,41.6703,1388491.0
2021-05-25 11:00:00,46.2,46.21,46.02,46.04,1207809.0,41.6703,41.6793,41.5079,41.5259,1207809.0
2021-05-25 11:30:00,46.04,46.11,45.98,46.09,660005.0,41.5259,41.5891,41.4718,41.571,660005.0
2021-05-25 12:00:00,46.1,46.11,46.05,46.1,627876.0,41.5801,41.5891,41.535,41.5801,627876.0
2021-05-25 12:30:00,46.1,46.17,46.09,46.16,828414.0,41.5801,41.6432,41.571,41.6342,828414.0
2021-05-25 13:00:00,46.15,46.21,46.1,46.19,716934.0,41.6252,41.6793,41.5801,41.6612,716934.0
2021-05-25 13:30:00,46.19,46.2,46.14,46.15,471614.0,41.6612,41.6703,41.6161,41.6252,471614.0
2021-05-25 14:00:00,46.15,46.15,46.11,46.13,559477.0,41.6252,41.6252,41.5891,41.6071,559477.0
2021-05-25 14:30:00,46.13,46.17,46.12,46.16,741100.0,41.6071,41.6432,41.5981,41.6342,741100.0
2021-05-25 15:00:00,46.16,46.16,46.08,46.14,683725.0,41.6342,41.6342,41.562,41.6161,683725.0
2021-05-25 15:30:00,46.14,46.19,46.08,46.17,4435339.0,41.6161,41.6612,41.562,41.6432,4435339.0
2021-05-26 09:30:00,46.43,46.46,46.33,46.4,1879341.0,41.8777,41.9048,41.7875,41.8506,1879341.0
2021-05-26 10:00:00,46.4,46.41,46.35,46.4,850267.0,41.8506,41.8597,41.8056,41.8506,850267.0
2021-05-26 10:30:00,46.4,46.42,46.35,46.41,676073.0,41.8506,41.8687,41.8056,41.8597,676073.0
2021-05-26 11:00:00,46.42,46.43,46.35,46.37,989773.0,41.8687,41.8777,41.8056,41.8236,989773.0
2021-05-26 11:30:00,46.37,46.44,46.35,46.43,680832.0,41.8236,41.8867,41.8056,41.8777,680832.0
2021-05-26 12:00:00,46.42,46.46,46.42,46.46,298125.0,41.8687,41.9048,41.8687,41.9048,298125.0
2021-05-26 12:30:00,46.45,46.47,46.43,46.45,196613.0,41.8957,41.9138,41.8777,41.8957,196613.0
2021-05-26 13:00:00,46.45,46.46,46.4,46.44,271623.0,41.8957,41.9048,41.8506,41.8867,271623.0
2021-05-26 13:30:00,46.44,46.44,46.4,46.41,347241.0,41.8867,41.8867,41.8506,41.8597,347241.0
2021-05-26 14:00:00,46.41,46.47,46.4,46.47,343122.0,41.8597,41.9138,41.8506,41.9138,343122.0
2021-05-26 14:30:00,46.47,46.48,46.44,46.45,631370.0,41.9138,41.9228,41.8867,41.8957,631370.0
2021-05-26 15:00:00,46.45,46.47,46.43,46.46,751809.0,41.8957,41.9138,41.8777,41.9048,751809.0
2021-05-26 15:30:00,46.46,46.47,46.42,46.44,2889118.0,41.9048,41.9138,41.8687,41.8867,2889118.0
2021-05-27 09:30:00,46.31,46.31,46.08,46.21,3569351.0,41.7695,41.7695,41.562,41.6793,3569351.0
2021-05-27 10:00:00,46.21,46.33,46.18,46.3,1026019.0,41.6793,41.7875,41.6522,41.7605,1026019.0
2021-05-27 10:30:00,46.3,46.36,46.26,46.29,803123.0,41.7605,41.8146,41.7244,41.7514,803123.0
2021-05-27 11:00:00,46.29,46.36,46.29,46.3,579214.0,41.7514,41.8146,41.7514,41.7605,579214.0
2021-05-27 11:30:00,46.3,46.35,46.26,46.35,705284.0,41.7605,41.8056,41.7244,41.8056,705284.0
2021-05-27 12:00:00,46.34,46.38,46.32,46.33,592039.0,41.7965,41.8326,41.7785,41.7875,592039.0
2021-05-27 12:30:00,46.34,46.34,46.3,46.33,497297.0,41.7965,41.7965,41.7605,41.7875,497297.0
2021-05-27 13:00:00,46.33,46.35,46.3,46.3,495997.0,41.7875,41.8056,41.7605,41.7605,495997.0
2021-05-27 13:30:00,46.3,46.36,46.3,46.35,347281.0,41.7605,41.8146,41.7605,41.8056,347281.0
2021-05-27 14:00:00,46.36,46.36,46.3,46.34,537092.0,41.8146,41.8146,41.7605,41.7965,537092.0
2021-05-27 14:30:00,46.34,46.37,46.33,46.34,525355.0,41.7965,41.8236,41.7875,41.7965,525355.0
2021-05-27 15:00:00,46.34,46.42,46.33,46.39,1594153.0,41.7965,41.8687,41.7875,41.8416,1594153.0
2021-05-27 15:30:00,46.4,46.44,46.35,46.38,3116618.0,41.8506,41.8867,41.8056,41.8326,3116618.0
2021-05-28 09:30:00,46.08,46.32,46.08,46.29,1670267.0,41.562,41.7785,41.562,41.7514,1670267.0
2021-05-28 10:00:00,46.3,46.34,46.18,46.18,553016.0,41.7605,41.7965,41.6522,41.6522,553016.0
2021-05-28 10:30:00,46.18,46.29,46.18,46.24,501961.0,41.6522,41.7514,41.6522,41.7063,501961.0
2021-05-28 11:00:00,46.24,46.29,46.21,46.27,275973.0,41.7063,41.7514,41.6793,41.7334,275973.0
2021-05-28 11:30:00,46.28,46.3,46.26,46.3,232470.0,41.7424,41.7605,41.7244,41.7605,232470.0
2021-05-28 12:00:00,46.29,46.33,46.27,46.28,565161.0,41.7514,41.7875,41.7334,41.7424,565161.0
2021-05-28 12:30:00,46.27,46.33,46.26,46.3,685369.0,41.7334,41.7875,41.7244,41.7605,685369.0
2021-05-28 13:00:00,46.31,46.33,46.28,46.29,386983.0,41.7695,41.7875,41.7424,41.7514,386983.0
2021-05-28 13:30:00,46.29,46.32,46.27,46.3,478230.0,41.7514,41.7785,41.7334,41.7605,478230.0
2021-05-28 14:00:00,46.31,46.33,46.3,46.32,700617.0,41.7695,41.7875,41.7605,41.7785,700617.0
2021-05-28 14:30:00,46.32,46.35,46.3,46.34,811841.0,41.7785,41.8056,41.7605,41.7965,811841.0
2021-05-28 15:00:00,46.34,46.35,46.3,46.3,947281.0,41.7965,41.8056,41.7605,41.7605,947281.0
2021-05-28 15:30:00,46.3,46.34,46.18,46.22,3627457.0,41.7605,41.7965,41.6522,41.6883,3627457.0
2021-06-01 09:30:00,47.57,47.59,47.33,47.41,4024614.0,42.9059,42.924,42.6895,42.7616,4024614.0
2021-06-01 10:00:00,47.41,47.46,47.23,47.37,2313935.0,42.7616,42.8067,42.5993,42.7255,2313935.0
2021-06-01 10:30:00,47.38,47.41,47.25,47.34,1509945.0,42.7346,42.7616,42.6173,42.6985,1509945.0
2021-06-01 11:00:00,47.33,47.36,47.28,47.33,869198.0,42.6895,42.7165,42.6444,42.6895,869198.0
2021-06-01 11:30:00,47.33,47.39,47.3,47.39,705850.0,42.6895,42.7436,42.6624,42.7436,705850.0
2021-06-01 12:00:00,47.38,47.39,47.31,47.36,722572.0,42.7346,42.7436,42.6714,42.7165,722572.0
2021-06-01 12:30:00,47.36,47.42,47.35,47.37,574655.0,42.7165,42.7706,42.7075,42.7255,574655.0
2021-06-01 13:00:00,47.38,47.38,47.32,47.38,476750.0,42.7346,42.7346,42.6804,42.7346,476750.0
2021-06-01 13:30:00,47.38,47.44,47.35,47.43,686780.0,42.7346,42.7887,42.7075,42.7797,686780.0
2021-06-01 14:00:00,47.42,47.45,47.41,47.43,881639.0,42.7706,42.7977,42.7616,42.7797,881639.0
2021-06-01 14:30:00,47.43,47.5,47.42,47.5,786754.0,42.7797,42.8428,42.7706,42.8428,786754.0
2021-06-01 15:00:00,47.5,47.55,47.47,47.53,1125593.0,42.8428,42.8879,42.8157,42.8699,1125593.0
2021-06-01 15:30:00,47.52,47.59,47.42,47.51,4868116.0,42.8608,42.924,42.7706,42.8518,4868116.0
2021-06-02 09:30:00,47.36,47.36,47.12,47.24,2365755.0,42.7165,42.7165,42.5001,42.6083,2365755.0
2021-06-02 10:00:00,47.23,47.26,47.18,47.25,2065569.0,42.5993,42.6263,42.5542,42.6173,2065569.0
2021-06-02 10:30:00,47.25,47.27,47.19,47.21,1218629.0,42.6173,42.6353,42.5632,42.5812,1218629.0
2021-06-02 11:00:00,47.21,47.27,47.2,47.26,521632.0,42.5812,42.6353,42.5722,42.6263,521632.0
2021-06-02 11:30:00,47.27,47.29,47.24,47.26,633404.0,42.6353,42.6534,42.6083,42.6263,633404.0
2021-06-02 12:00:00,47.26,47.26,47.19,47.21,590922.0,42.6263,42.6263,42.5632,42.5812,590922.0
2021-06-02 12:30:00,47.21,47.23,47.19,47.21,254154.0,42.5812,42.5993,42.5632,42.5812,254154.0
2021-06-02 13:00:00,47.21,47.23,47.13,47.15,420151.0,42.5812,42.5993,42.5091,42.5271,420151.0
2021-06-02 13:30:00,47.15,47.2,47.14,47.17,256400.0,42.5271,42.5722,42.5181,42.5452,256400.0
2021-06-02 14:00:00,47.17,47.21,47.14,47.2,405385.0,42.5452,42.5812,42.5181,42.5722,405385.0
2021-06-02 14:30:00,47.2,47.22,47.17,47.2,473925.0,42.5722,42.5903,42.5452,42.5722,473925.0
2021-06-02 15:00:00,47.2,47.24,47.19,47.23,357348.0,42.5722,42.6083,42.5632,42.5993,357348.0
2021-06-02 15:30:00,47.22,47.29,47.17,47.24,2888375.0,42.5903,42.6534,42.5452,42.6083,2888375.0
2021-06-03 09:30:00,46.54,46.6,46.31,46.39,3231670.0,41.9769,42.031,41.7695,41.8416,3231670.0
2021-06-03 10:00:00,46.38,46.5,46.3,46.4,3189505.0,41.8326,41.9408,41.7605,41.8506,3189505.0
2021-06-03 10:30:00,46.4,46.48,46.34,46.48,755460.0,41.8506,41.9228,41.7965,41.9228,755460.0
2021-06-03 11:00:00,46.48,46.52,46.41,46.46,927054.0,41.9228,41.9589,41.8597,41.9048,927054.0
2021-06-03 11:30:00,46.45,46.46,46.33,46.37,757847.0,41.8957,41.9048,41.7875,41.8236,757847.0
2021-06-03 12:00:00,46.37,46.39,46.3,46.37,764220.0,41.8236,41.8416,41.7605,41.8236,764220.0
2021-06-03 12:30:00,46.36,46.39,46.34,46.37,409882.0,41.8146,41.8416,41.7965,41.8236,409882.0
2021-06-03 13:00:00,46.37,46.4,46.31,46.4,384140.0,41.8236,41.8506,41.7695,41.8506,384140.0
2021-06-03 13:30:00,46.4,46.42,46.36,46.38,612843.0,41.8506,41.8687,41.8146,41.8326,612843.0
2021-06-03 14:00:00,46.38,46.39,46.33,46.33,459120.0,41.8326,41.8416,41.7875,41.7875,459120.0
2021-06-03 14:30:00,46.34,46.35,46.29,46.3,1680015.0,41.7965,41.8056,41.7514,41.7605,1680015.0
2021-06-03 15:00:00,46.29,46.34,46.28,46.32,681009.0,41.7514,41.7965,41.7424,41.7785,681009.0
2021-06-03 15:30:00,46.32,46.34,46.28,46.34,3522150.0,41.7785,41.7965,41.7424,41.7965,3522150.0
2021-06-04 09:30:00,46.71,46.77,46.66,46.74,1666747.0,42.1303,42.1844,42.0852,42.1573,1666747.0
2021-06-04 10:00:00,46.75,46.8,46.72,46.73,726076.0,42.1663,42.2114,42.1393,42.1483,726076.0
2021-06-04 10:30:00,46.74,46.76,46.7,46.71,536444.0,42.1573,42.1754,42.1212,42.1303,536444.0
2021-06-04 11:00:00,46.71,46.78,46.71,46.75,397793.0,42.1303,42.1934,42.1303,42.1663,397793.0
2021-06-04 11:30:00,46.76,46.77,46.72,46.75,589843.0,42.1754,42.1844,42.1393,42.1663,589843.0
2021-06-04 12:00:00,46.75,46.78,46.73,46.78,202244.0,42.1663,42.1934,42.1483,42.1934,202244.0
2021-06-04 12:30:00,46.78,46.79,46.75,46.76,339588.0,42.1934,42.2024,42.1663,42.1754,339588.0
2021-06-04 13:00:00,46.76,46.79,46.76,46.78,159910.0,42.1754,42.2024,42.1754,42.1934,159910.0
2021-06-04 13:30:00,46.78,46.79,46.75,46.78,487592.0,42.1934,42.2024,42.1663,42.1934,487592.0
2021-06-04 14:00:00,46.79,46.79,46.77,46.77,266157.0,42.2024,42.2024,42.1844,42.1844,266157.0
2021-06-04 14:30:00,46.78,46.79,46.75,46.78,465161.0,42.1934,42.2024,42.1663,42.1934,465161.0
2021-06-04 15:00:00,46.78,46.79,46.76,46.79,236688.0,42.1934,42.2024,42.1754,42.2024,236688.0
2021-06-04 15:30:00,46.78,46.82,46.75,46.8,2069245.0,42.1934,42.2295,42.1663,42.2114,2069245.0
2021-06-07 09:30:00,46.34,46.34,46.11,46.16,2963980.0,41.7965,41.7965,41.5891,41.6342,2963980.0
2021-06-07 10:00:00,46.16,46.16,46.08,46.12,1080744.0,41.6342,41.6342,41.562,41.5981,1080744.0
2021-06-07 10:30:00,46.12,46.19,46.09,46.17,812140.0,41.5981,41.6612,41.571,41.6432,812140.0
2021-06-07 11:00:00,46.18,46.19,46.11,46.11,818423.0,41.6522,41.6612,41.5891,41.5891,818423.0
2021-06-07 11:30:00,46.12,46.14,46.06,46.14,420738.0,41.5981,41.6161,41.544,41.6161,420738.0
2021-06-07 12:00:00,46.14,46.19,46.13,46.18,535288.0,41.6161,41.6612,41.6071,41.6522,535288.0
2021-06-07 12:30:00,46.18,46.22,46.15,46.22,352696.0,41.6522,41.6883,41.6252,41.6883,352696.0
2021-06-07 13:00:00,46.22,46.23,46.16,46.2,363502.0,41.6883,41.6973,41.6342,41.6703,363502.0
2021-06-07 13:30:00,46.2,46.23,46.2,46.21,186104.0,41.6703,41.6973,41.6703,41.6793,186104.0
2021-06-07 14:00:00,46.22,46.25,46.21,46.25,146501.0,41.6883,41.7154,41.6793,41.7154,146501.0
2021-06-07 14:30:00,46.24,46.3,46.24,46.29,311486.0,41.7063,41.7605,41.7063,41.7514,311486.0
2021-06-07 15:00:00,46.29,46.34,46.28,46.34,362231.0,41.7514,41.7965,41.7424,41.7965,362231.0
2021-06-07 15:30:00,46.34,46.35,46.29,46.31,1933132.0,41.7965,41.8056,41.7514,41.7695,1933132.0
2021-06-08 09:30:00,46.2,46.29,46.08,46.11,2376102.0,41.6703,41.7514,41.562,41.5891,2376102.0
2021-06-08 10:00:00,46.12,46.15,46.08,46.11,1238365.0,41.5981,41.6252,41.562,41.5891,1238365.0
2021-06-08 10:30:00,46.11,46.12,46.05,46.07,698308.0,41.5891,41.5981,41.535,41.553,698308.0
2021-06-08 11:00:00,46.07,46.1,45.94,46.01,1424314.0,41.553,41.5801,41.4357,41.4989,1424314.0
2021-06-08 11:30:00,46.01,46.06,46.0,46.03,643750.0,41.4989,41.544,41.4899,41.5169,643750.0
2021-06-08 12:00:00,46.02,46.04,45.98,46.03,354939.0,41.5079,41.5259,41.4718,41.5169,354939.0
2021-06-08 12:30:00,46.03,46.08,46.02,46.08,427093.0,41.5169,41.562,41.5079,41.562,427093.0
2021-06-08 13:00:00,46.07,46.07,46.04,46.06,246465.0,41.553,41.553,41.5259,41.544,246465.0
2021-06-08 13:30:00,46.06,46.08,46.04,46.05,178855.0,41.544,41.562,41.5259,41.535,178855.0
2021-06-08 14:00:00,46.05,46.07,46.03,46.05,702799.0,41.535,41.553,41.5169,41.535,702799.0
2021-06-08 14:30:00,46.05,46.1,46.04,46.1,217662.0,41.535,41.5801,41.5259,41.5801,217662.0
2021-06-08 15:00:00,46.09,46.15,46.09,46.09,386587.0,41.571,41.6252,41.571,41.571,386587.0
2021-06-08 15:30:00,46.09,46.12,46.08,46.1,1514008.0,41.571,41.5981,41.562,41.5801,1514008.0
2021-06-09 09:30:00,46.12,46.31,46.08,46.2,3743447.0,41.5981,41.7695,41.562,41.6703,3743447.0
2021-06-09 10:00:00,46.2,46.22,46.07,46.16,537656.0,41.6703,41.6883,41.553,41.6342,537656.0
2021-06-09 10:30:00,46.15,46.16,46.07,46.1,500919.0,41.6252,41.6342,41.553,41.5801,500919.0
2021-06-09 11:00:00,46.1,46.14,46.07,46.11,308690.0,41.5801,41.6161,41.553,41.5891,308690.0
2021-06-09 11:30:00,46.11,46.15,46.06,46.1,671647.0,41.5891,41.6252,41.544,41.5801,671647.0
2021-06-09 12:00:00,46.1,46.13,46.09,46.12,126147.0,41.5801,41.6071,41.571,41.5981,126147.0
2021-06-09 12:30:00,46.12,46.16,46.1,46.14,546401.0,41.5981,41.6342,41.5801,41.6161,546401.0
2021-06-09 13:00:00,46.14,46.16,46.11,46.14,588293.0,41.6161,41.6342,41.5891,41.6161,588293.0
2021-06-09 13:30:00,46.14,46.15,46.1,46.13,147807.0,41.6161,41.6252,41.5801,41.6071,147807.0
2021-06-09 14:00:00,46.13,46.16,46.11,46.14,219858.0,41.6071,41.6342,41.5891,41.6161,219858.0
2021-06-09 14:30:00,46.14,46.14,46.08,46.09,485136.0,41.6161,41.6161,41.562,41.571,485136.0
2021-06-09 15:00:00,46.09,46.1,46.02,46.02,603929.0,41.571,41.5801,41.5079,41.5079,603929.0
2021-06-09 15:30:00,46.02,46.06,46.0,46.03,1854481.0,41.5079,41.544,41.4899,41.5169,1854481.0
2021-06-10 09:30:00,46.04,46.18,45.93,46.13,2517082.0,41.6617,41.7884,41.5622,41.7432,2517082.0
2021-06-10 10:00:00,46.13,46.23,46.12,46.22,1042648.0,41.7432,41.8337,41.7341,41.8246,1042648.0
2021-06-10 10:30:00,46.22,46.23,46.03,46.06,1090652.0,41.8246,41.8337,41.6527,41.6798,1090652.0
2021-06-10 11:00:00,46.06,46.14,46.04,46.13,435856.0,41.6798,41.7522,41.6617,41.7432,435856.0
2021-06-10 11:30:00,46.13,46.18,46.1,46.16,603118.0,41.7432,41.7884,41.716,41.7703,603118.0
2021-06-10 12:00:00,46.17,46.2,46.13,46.17,492164.0,41.7794,41.8065,41.7432,41.7794,492164.0
2021-06-10 12:30:00,46.16,46.22,46.16,46.2,309613.0,41.7703,41.8246,41.7703,41.8065,309613.0
2021-06-10 13:00:00,46.2,46.22,46.17,46.22,412256.0,41.8065,41.8246,41.7794,41.8246,412256.0
2021-06-10 13:30:00,46.22,46.22,46.18,46.21,248117.0,41.8246,41.8246,41.7884,41.8156,248117.0
2021-06-10 14:00:00,46.21,46.22,46.19,46.2,150004.0,41.8156,41.8246,41.7975,41.8065,150004.0
2021-06-10 14:30:00,46.2,46.21,46.18,46.18,164873.0,41.8065,41.8156,41.7884,41.7884,164873.0
2021-06-10 15:00:00,46.18,46.19,46.15,46.17,492076.0,41.7884,41.7975,41.7613,41.7794,492076.0
2021-06-10 15:30:00,46.16,46.21,46.11,46.19,3046929.0,41.7703,41.8156,41.7251,41.7975,3046929.0
2021-06-11 09:30:00,46.17,46.22,46.06,46.13,1593561.0,41.7794,41.8246,41.6798,41.7432,1593561.0
2021-06-11 10:00:00,46.13,46.16,46.02,46.04,545272.0,41.7432,41.7703,41.6436,41.6617,545272.0
2021-06-11 10:30:00,46.04,46.06,45.94,46.03,672134.0,41.6617,41.6798,41.5713,41.6527,672134.0
2021-06-11 11:00:00,46.03,46.03,45.96,46.02,901636.0,41.6527,41.6527,41.5894,41.6436,901636.0
2021-06-11 11:30:00,46.02,46.02,46.0,46.02,672822.0,41.6436,41.6436,41.6255,41.6436,672822.0
2021-06-11 12:00:00,46.01,46.02,45.99,45.99,301596.0,41.6346,41.6436,41.6165,41.6165,301596.0
2021-06-11 12:30:00,45.99,46.0,45.97,45.98,230045.0,41.6165,41.6255,41.5984,41.6074,230045.0
2021-06-11 13:00:00,45.99,46.01,45.97,46.01,305524.0,41.6165,41.6346,41.5984,41.6346,305524.0
2021-06-11 13:30:00,46.0,46.03,45.99,46.03,228235.0,41.6255,41.6527,41.6165,41.6527,228235.0
2021-06-11 14:00:00,46.02,46.06,46.02,46.05,187352.0,41.6436,41.6798,41.6436,41.6708,187352.0
2021-06-11 14:30:00,46.05,46.07,46.04,46.07,222221.0,41.6708,41.6889,41.6617,41.6889,222221.0
2021-06-11 15:00:00,46.07,46.08,46.04,46.04,323093.0,41.6889,41.6979,41.6617,41.6617,323093.0
2021-06-11 15:30:00,46.05,46.09,46.03,46.07,1497644.0,41.6708,41.707,41.6527,41.6889,1497644.0
2021-06-14 09:30:00,46.08,46.28,45.96,46.27,1828535.0,41.6979,41.8789,41.5894,41.8699,1828535.0
2021-06-14 10:00:00,46.28,46.29,46.15,46.19,1561927.0,41.8789,41.888,41.7613,41.7975,1561927.0
2021-06-14 10:30:00,46.19,46.24,46.15,46.21,801337.0,41.7975,41.8427,41.7613,41.8156,801337.0
2021-06-14 11:00:00,46.22,46.22,46.15,46.18,1002979.0,41.8246,41.8246,41.7613,41.7884,1002979.0
2021-06-14 11:30:00,46.19,46.23,46.15,46.21,488814.0,41.7975,41.8337,41.7613,41.8156,488814.0
2021-06-14 12:00:00,46.21,46.24,46.2,46.23,352140.0,41.8156,41.8427,41.8065,41.8337,352140.0
2021-06-14 12:30:00,46.23,46.25,46.17,46.2,555239.0,41.8337,41.8518,41.7794,41.8065,555239.0
2021-06-14 13:00:00,46.2,46.22,46.19,46.2,216444.0,41.8065,41.8246,41.7975,41.8065,216444.0
2021-06-14 13:30:00,46.2,46.22,46.19,46.2,180678.0,41.8065,41.8246,41.7975,41.8065,180678.0
2021-06-14 14:00:00,46.2,46.2,46.14,46.15,533496.0,41.8065,41.8065,41.7522,41.7613,533496.0
2021-06-14 14:30:00,46.15,46.19,46.15,46.16,404536.0,41.7613,41.7975,41.7613,41.7703,404536.0
2021-06-14 15:00:00,46.16,46.18,46.14,46.16,514938.0,41.7703,41.7884,41.7522,41.7703,514938.0
2021-06-14 15:30:00,46.16,46.27,46.13,46.27,2807256.0,41.7703,41.8699,41.7432,41.8699,2807256.0
2021-06-15 09:30:00,45.8,45.84,45.66,45.73,3399482.0,41.4446,41.4808,41.3179,41.3812,3399482.0
2021-06-15 10:00:00,45.72,45.73,45.61,45.62,903480.0,41.3722,41.3812,41.2726,41.2817,903480.0
2021-06-15 10:30:00,45.62,45.67,45.61,45.63,453361.0,41.2817,41.3269,41.2726,41.2907,453361.0
2021-06-15 11:00:00,45.64,45.68,45.61,45.64,740524.0,41.2998,41.336,41.2726,41.2998,740524.0
2021-06-15 11:30:00,45.64,45.64,45.57,45.59,532579.0,41.2998,41.2998,41.2364,41.2545,532579.0
2021-06-15 12:00:00,45.59,45.61,45.56,45.57,499539.0,41.2545,41.2726,41.2274,41.2364,499539.0
2021-06-15 12:30:00,45.57,45.59,45.55,45.57,614077.0,41.2364,41.2545,41.2183,41.2364,614077.0
2021-06-15 13:00:00,45.57,45.59,45.54,45.54,558295.0,41.2364,41.2545,41.2093,41.2093,558295.0
2021-06-15 13:30:00,45.54,45.59,45.52,45.58,946898.0,41.2093,41.2545,41.1912,41.2455,946898.0
2021-06-15 14:00:00,45.59,45.61,45.56,45.59,581330.0,41.2545,41.2726,41.2274,41.2545,581330.0
2021-06-15 14:30:00,45.59,45.61,45.56,45.6,743078.0,41.2545,41.2726,41.2274,41.2636,743078.0
2021-06-15 15:00:00,45.6,45.6,45.56,45.57,632878.0,41.2636,41.2636,41.2274,41.2364,632878.0
2021-06-15 15:30:00,45.57,45.6,45.53,45.56,3877525.0,41.2364,41.2636,41.2002,41.2274,3877525.0
2021-06-16 09:30:00,45.26,45.35,45.17,45.3,3217565.0,40.9559,41.0374,40.8745,40.9921,3217565.0
2021-06-16 10:00:00,45.3,45.33,45.25,45.32,1389002.0,40.9921,41.0193,40.9469,41.0102,1389002.0
2021-06-16 10:30:00,45.32,45.36,45.31,45.33,1089264.0,41.0102,41.0464,41.0012,41.0193,1089264.0
2021-06-16 11:00:00,45.34,45.34,45.28,45.29,477715.0,41.0283,41.0283,40.974,40.9831,477715.0
2021-06-16 11:30:00,45.3,45.31,45.26,45.28,394761.0,40.9921,41.0012,40.9559,40.974,394761.0
2021-06-16 12:00:00,45.28,45.29,45.17,45.19,552054.0,40.974,40.9831,40.8745,40.8926,552054.0
2021-06-16 12:30:00,45.2,45.21,45.18,45.19,898986.0,40.9016,40.9107,40.8835,40.8926,898986.0
2021-06-16 13:00:00,45.2,45.21,45.15,45.16,382414.0,40.9016,40.9107,40.8564,40.8654,382414.0
2021-06-16 13:30:00,45.16,45.21,45.15,45.2,672261.0,40.8654,40.9107,40.8564,40.9016,672261.0
2021-06-16 14:00:00,45.2,45.2,44.77,44.9,3892156.0,40.9016,40.9016,40.5125,40.6302,3892156.0
2021-06-16 14:30:00,44.88,44.92,44.72,44.86,2502740.0,40.6121,40.6483,40.4673,40.594,2502740.0
2021-06-16 15:00:00,44.86,45.06,44.83,45.05,1416307.0,40.594,40.7749,40.5668,40.7659,1416307.0
2021-06-16 15:30:00,45.06,45.08,44.75,44.84,4981160.0,40.7749,40.793,40.4944,40.5759,4981160.0
2021-06-17 09:30:00,45.22,45.42,45.14,45.35,3792717.0,40.9197,41.1007,40.8473,41.0374,3792717.0
2021-06-17 10:00:00,45.35,45.5,45.34,45.49,1202295.0,41.0374,41.1731,41.0283,41.164,1202295.0
2021-06-17 10:30:00,45.49,45.55,45.44,45.44,1957430.0,41.164,41.2183,41.1188,41.1188,1957430.0
2021-06-17 11:00:00,45.44,45.47,45.35,45.46,1412725.0,41.1188,41.1459,41.0374,41.1369,1412725.0
2021-06-17 11:30:00,45.46,45.49,45.38,45.38,1141881.0,41.1369,41.164,41.0645,41.0645,1141881.0
2021-06-17 12:00:00,45.39,45.43,45.32,45.35,1094291.0,41.0736,41.1098,41.0102,41.0374,1094291.0
2021-06-17 12:30:00,45.35,45.43,45.32,45.41,755716.0,41.0374,41.1098,41.0102,41.0917,755716.0
2021-06-17 13:00:00,45.41,45.5,45.4,45.5,682568.0,41.0917,41.1731,41.0826,41.1731,682568.0
2021-06-17 13:30:00,45.5,45.57,45.47,45.53,779061.0,41.1731,41.2364,41.1459,41.2002,779061.0
2021-06-17 14:00:00,45.53,45.53,45.48,45.52,384234.0,41.2002,41.2002,41.155,41.1912,384234.0
2021-06-17 14:30:00,45.51,45.51,45.48,45.51,597160.0,41.1821,41.1821,41.155,41.1821,597160.0
2021-06-17 15:00:00,45.52,45.54,45.49,45.53,958289.0,41.1912,41.2093,41.164,41.2002,958289.0
2021-06-17 15:30:00,45.52,45.55,45.44,45.49,4511039.0,41.1912,41.2183,41.1188,41.164,4511039.0
2021-06-18 09:30:00,45.59,45.75,45.53,45.59,4259570.0,41.2545,41.3993,41.2002,41.2545,4259570.0
2021-06-18 10:00:00,45.59,45.68,45.55,45.61,1351572.0,41.2545,41.336,41.2183,41.2726,1351572.0
2021-06-18 10:30:00,45.6,45.67,45.55,45.59,1332348.0,41.2636,41.3269,41.2183,41.2545,1332348.0
2021-06-18 11:00:00,45.59,45.63,45.55,45.57,870385.0,41.2545,41.2907,41.2183,41.2364,870385.0
2021-06-18 11:30:00,45.58,45.63,45.55,45.61,533428.0,41.2455,41.2907,41.2183,41.2726,533428.0
2021-06-18 12:00:00,45.62,45.65,45.59,45.62,570599.0,41.2817,41.3088,41.2545,41.2817,570599.0
2021-06-18 12:30:00,45.62,45.63,45.59,45.61,309558.0,41.2817,41.2907,41.2545,41.2726,309558.0
2021-06-18 13:00:00,45.61,45.64,45.59,45.59,221922.0,41.2726,41.2998,41.2545,41.2545,221922.0
2021-06-18 13:30:00,45.59,45.64,45.58,45.62,435592.0,41.2545,41.2998,41.2455,41.2817,435592.0
2021-06-18 14:00:00,45.62,45.65,45.59,45.61,359873.0,41.2817,41.3088,41.2545,41.2726,359873.0
2021-06-18 14:30:00,45.6,45.62,45.51,45.52,593750.0,41.2636,41.2817,41.1821,41.1912,593750.0
2021-06-18 15:00:00,45.52,45.55,45.46,45.52,917910.0,41.1912,41.2183,41.1369,41.1912,917910.0
2021-06-18 15:30:00,45.53,45.55,45.48,45.53,2679893.0,41.2002,41.2183,41.155,41.2002,2679893.0
2021-06-21 09:30:00,45.38,45.4,45.15,45.31,2325663.0,41.0645,41.0826,40.8564,41.0012,2325663.0
2021-06-21 10:00:00,45.3,45.36,45.25,45.35,956971.0,40.9921,41.0464,40.9469,41.0374,956971.0
2021-06-21 10:30:00,45.36,45.47,45.34,45.43,1245753.0,41.0464,41.1459,41.0283,41.1098,1245753.0
2021-06-21 11:00:00,45.43,45.52,45.42,45.5,1034910.0,41.1098,41.1912,41.1007,41.1731,1034910.0
2021-06-21 11:30:00,45.5,45.5,45.44,45.47,915122.0,41.1731,41.1731,41.1188,41.1459,915122.0
2021-06-21 12:00:00,45.47,45.52,45.47,45.5,471003.0,41.1459,41.1912,41.1459,41.1731,471003.0
2021-06-21 12:30:00,45.51,45.55,45.49,45.51,472907.0,41.1821,41.2183,41.164,41.1821,472907.0
2021-06-21 13:00:00,45.51,45.53,45.49,45.51,176529.0,41.1821,41.2002,41.164,41.1821,176529.0
2021-06-21 13:30:00,45.51,45.53,45.49,45.5,345717.0,41.1821,41.2002,41.164,41.1731,345717.0
2021-06-21 14:00:00,45.51,45.52,45.48,45.52,198614.0,41.1821,41.1912,41.155,41.1912,198614.0
2021-06-21 14:30:00,45.52,45.54,45.5,45.54,330016.0,41.1912,41.2093,41.1731,41.2093,330016.0
2021-06-21 15:00:00,45.54,45.56,45.49,45.51,947895.0,41.2093,41.2274,41.164,41.1821,947895.0
2021-06-21 15:30:00,45.51,45.55,45.48,45.55,1518259.0,41.1821,41.2183,41.155,41.2183,1518259.0
2021-06-22 09:30:00,45.06,45.22,45.04,45.14,2253546.0,40.7749,40.9197,40.7568,40.8473,2253546.0
2021-06-22 10:00:00,45.14,45.21,45.07,45.14,716309.0,40.8473,40.9107,40.784,40.8473,716309.0
2021-06-22 10:30:00,45.14,45.16,45.1,45.13,651230.0,40.8473,40.8654,40.8111,40.8383,651230.0
2021-06-22 11:00:00,45.14,45.24,45.12,45.21,338700.0,40.8473,40.9378,40.8292,40.9107,338700.0
2021-06-22 11:30:00,45.2,45.23,45.16,45.17,330637.0,40.9016,40.9288,40.8654,40.8745,330637.0
2021-06-22 12:00:00,45.18,45.23,45.16,45.23,259902.0,40.8835,40.9288,40.8654,40.9288,259902.0
2021-06-22 12:30:00,45.23,45.24,45.18,45.19,393796.0,40.9288,40.9378,40.8835,40.8926,393796.0
2021-06-22 13:00:00,45.19,45.22,45.17,45.19,170482.0,40.8926,40.9197,40.8745,40.8926,170482.0
2021-06-22 13:30:00,45.19,45.21,45.18,45.2,407972.0,40.8926,40.9107,40.8835,40.9016,407972.0
2021-06-22 14:00:00,45.2,45.2,45.14,45.18,1001687.0,40.9016,40.9016,40.8473,40.8835,1001687.0
2021-06-22 14:30:00,45.18,45.23,45.14,45.22,977426.0,40.8835,40.9288,40.8473,40.9197,977426.0
2021-06-22 15:00:00,45.22,45.26,45.21,45.25,652972.0,40.9197,40.9559,40.9107,40.9469,652972.0
2021-06-22 15:30:00,45.25,45.26,45.16,45.18,2917855.0,40.9469,40.9559,40.8654,40.8835,2917855.0
2021-06-23 09:30:00,45.75,46.0,45.74,45.96,3213480.0,41.3993,41.6255,41.3903,41.5894,3213480.0
2021-06-23 10:00:00,45.96,46.03,45.94,45.94,953100.0,41.5894,41.6527,41.5713,41.5713,953100.0
2021-06-23 10:30:00,45.94,45.95,45.85,45.88,1402189.0,41.5713,41.5803,41.4898,41.517,1402189.0
2021-06-23 11:00:00,45.88,45.9,45.81,45.85,588499.0,41.517,41.5351,41.4536,41.4898,588499.0
2021-06-23 11:30:00,45.84,45.86,45.81,45.84,365636.0,41.4808,41.4989,41.4536,41.4808,365636.0
2021-06-23 12:00:00,45.84,45.85,45.77,45.81,405636.0,41.4808,41.4898,41.4174,41.4536,405636.0
2021-06-23 12:30:00,45.8,45.81,45.71,45.76,390392.0,41.4446,41.4536,41.3631,41.4084,390392.0
2021-06-23 13:00:00,45.76,45.78,45.73,45.76,623036.0,41.4084,41.4265,41.3812,41.4084,623036.0
2021-06-23 13:30:00,45.75,45.79,45.75,45.78,175702.0,41.3993,41.4355,41.3993,41.4265,175702.0
2021-06-23 14:00:00,45.79,45.79,45.76,45.77,203474.0,41.4355,41.4355,41.4084,41.4174,203474.0
2021-06-23 14:30:00,45.77,45.79,45.76,45.78,180180.0,41.4174,41.4355,41.4084,41.4265,180180.0
2021-06-23 15:00:00,45.77,45.8,45.74,45.8,552555.0,41.4174,41.4446,41.3903,41.4446,552555.0
2021-06-23 15:30:00,45.8,45.8,45.72,45.76,2487675.0,41.4446,41.4446,41.3722,41.4084,2487675.0
2021-06-24 09:30:00,46.0,46.08,45.96,46.05,849656.0,41.6255,41.6979,41.5894,41.6708,849656.0
2021-06-24 10:00:00,46.06,46.09,46.03,46.08,349980.0,41.6798,41.707,41.6527,41.6979,349980.0
2021-06-24 10:30:00,46.08,46.12,46.07,46.09,544078.0,41.6979,41.7341,41.6889,41.707,544078.0
2021-06-24 11:00:00,46.09,46.13,46.09,46.13,483932.0,41.707,41.7432,41.707,41.7432,483932.0
2021-06-24 11:30:00,46.13,46.17,46.12,46.16,308728.0,41.7432,41.7794,41.7341,41.7703,308728.0
2021-06-24 12:00:00,46.17,46.23,46.16,46.21,276561.0,41.7794,41.8337,41.7703,41.8156,276561.0
2021-06-24 12:30:00,46.21,46.22,46.16,46.17,244936.0,41.8156,41.8246,41.7703,41.7794,244936.0
2021-06-24 13:00:00,46.17,46.21,46.16,46.18,313067.0,41.7794,41.8156,41.7703,41.7884,313067.0
2021-06-24 13:30:00,46.19,46.19,46.13,46.17,261312.0,41.7975,41.7975,41.7432,41.7794,261312.0
2021-06-24 14:00:00,46.17,46.19,46.15,46.17,301473.0,41.7794,41.7975,41.7613,41.7794,301473.0
2021-06-24 14:30:00,46.17,46.2,46.15,46.19,239898.0,41.7794,41.8065,41.7613,41.7975,239898.0
2021-06-24 15:00:00,46.18,46.19,46.11,46.13,811452.0,41.7884,41.7975,41.7251,41.7432,811452.0
2021-06-24 15:30:00,46.13,46.23,46.11,46.18,4959778.0,41.7432,41.8337,41.7251,41.7884,4959778.0
2021-06-25 09:30:00,46.94,47.02,46.82,46.9,3625752.0,42.4762,42.5485,42.3676,42.44,3625752.0
2021-06-25 10:00:00,46.9,46.96,46.8,46.94,1813380.0,42.44,42.4943,42.3495,42.4762,1813380.0
2021-06-25 10:30:00,46.94,46.96,46.85,46.87,1422637.0,42.4762,42.4943,42.3947,42.4128,1422637.0
2021-06-25 11:00:00,46.88,46.91,46.83,46.91,1345491.0,42.4219,42.449,42.3766,42.449,1345491.0
2021-06-25 11:30:00,46.91,46.96,46.9,46.96,734120.0,42.449,42.4943,42.44,42.4943,734120.0
2021-06-25 12:00:00,46.96,46.97,46.91,46.91,547723.0,42.4943,42.5033,42.449,42.449,547723.0
2021-06-25 12:30:00,46.91,46.98,46.9,46.97,504718.0,42.449,42.5124,42.44,42.5033,504718.0
2021-06-25 13:00:00,46.98,46.98,46.93,46.97,428826.0,42.5124,42.5124,42.4671,42.5033,428826.0
2021-06-25 13:30:00,46.97,46.97,46.9,46.95,775748.0,42.5033,42.5033,42.44,42.4852,775748.0
2021-06-25 14:00:00,46.95,46.97,46.94,46.96,356795.0,42.4852,42.5033,42.4762,42.4943,356795.0
2021-06-25 14:30:00,46.96,47.01,46.95,47.0,507833.0,42.4943,42.5395,42.4852,42.5304,507833.0
2021-06-25 15:00:00,47.01,47.03,47.0,47.03,658882.0,42.5395,42.5576,42.5304,42.5576,658882.0
2021-06-25 15:30:00,47.03,47.12,46.98,47.12,5212594.0,42.5576,42.639,42.5124,42.639,5212594.0
2021-06-28 09:30:00,47.13,47.31,47.09,47.25,1814664.0,42.6481,42.811,42.6119,42.7567,1814664.0
2021-06-28 10:00:00,47.26,47.29,47.22,47.22,1059876.0,42.7657,42.7929,42.7295,42.7295,1059876.0
2021-06-28 10:30:00,47.22,47.23,47.16,47.2,663729.0,42.7295,42.7386,42.6752,42.7114,663729.0
2021-06-28 11:00:00,47.21,47.21,47.16,47.16,640715.0,42.7205,42.7205,42.6752,42.6752,640715.0
2021-06-28 11:30:00,47.16,47.2,47.16,47.19,265464.0,42.6752,42.7114,42.6752,42.7024,265464.0
2021-06-28 12:00:00,47.18,47.21,47.17,47.2,344767.0,42.6933,42.7205,42.6843,42.7114,344767.0
2021-06-28 12:30:00,47.2,47.2,47.15,47.16,191553.0,42.7114,42.7114,42.6662,42.6752,191553.0
2021-06-28 13:00:00,47.16,47.17,47.1,47.11,267842.0,42.6752,42.6843,42.6209,42.63,267842.0
2021-06-28 13:30:00,47.11,47.15,47.1,47.15,265468.0,42.63,42.6662,42.6209,42.6662,265468.0
2021-06-28 14:00:00,47.14,47.16,47.11,47.14,241103.0,42.6571,42.6752,42.63,42.6571,241103.0
2021-06-28 14:30:00,47.15,47.23,47.14,47.2,496114.0,42.6662,42.7386,42.6571,42.7114,496114.0
2021-06-28 15:00:00,47.2,47.21,47.16,47.18,525460.0,42.7114,42.7205,42.6752,42.6933,525460.0
2021-06-28 15:30:00,47.18,47.25,47.13,47.24,2254055.0,42.6933,42.7567,42.6481,42.7476,2254055.0
2021-06-29 09:30:00,46.61,46.64,46.49,46.6,3295259.0,42.1775,42.2047,42.0689,42.1685,3295259.0
2021-06-29 10:00:00,46.61,46.61,46.48,46.54,1547480.0,42.1775,42.1775,42.0599,42.1142,1547480.0
2021-06-29 10:30:00,46.54,46.6,46.54,46.55,866404.0,42.1142,42.1685,42.1142,42.1232,866404.0
2021-06-29 11:00:00,46.56,46.61,46.53,46.6,910259.0,42.1323,42.1775,42.1051,42.1685,910259.0
2021-06-29 11:30:00,46.61,46.64,46.58,46.64,722075.0,42.1775,42.2047,42.1504,42.2047,722075.0
2021-06-29 12:00:00,46.64,46.73,46.62,46.71,433856.0,42.2047,42.2861,42.1866,42.268,433856.0
2021-06-29 12:30:00,46.72,46.72,46.69,46.69,460135.0,42.2771,42.2771,42.2499,42.2499,460135.0
2021-06-29 13:00:00,46.69,46.71,46.68,46.7,260489.0,42.2499,42.268,42.2409,42.259,260489.0
2021-06-29 13:30:00,46.7,46.72,46.69,46.71,404031.0,42.259,42.2771,42.2499,42.268,404031.0
2021-06-29 14:00:00,46.71,46.75,46.7,46.73,468310.0,42.268,42.3042,42.259,42.2861,468310.0
2021-06-29 14:30:00,46.73,46.75,46.68,46.71,528066.0,42.2861,42.3042,42.2409,42.268,528066.0
2021-06-29 15:00:00,46.71,46.76,46.7,46.76,689761.0,42.268,42.3133,42.259,42.3133,689761.0
2021-06-29 15:30:00,46.76,46.9,46.75,46.9,4432810.0,42.3133,42.44,42.3042,42.44,4432810.0
2021-06-30 09:30:00,46.26,46.4,46.2,46.32,3341612.0,41.8608,41.9875,41.8065,41.9151,3341612.0
2021-06-30 10:00:00,46.33,46.4,46.3,46.39,1072279.0,41.9242,41.9875,41.897,41.9785,1072279.0
2021-06-30 10:30:00,46.39,46.44,46.34,46.34,817932.0,41.9785,42.0237,41.9332,41.9332,817932.0
2021-06-30 11:00:00,46.34,46.37,46.31,46.34,512883.0,41.9332,41.9604,41.9061,41.9332,512883.0
2021-06-30 11:30:00,46.34,46.36,46.28,46.32,638859.0,41.9332,41.9513,41.8789,41.9151,638859.0
2021-06-30 12:00:00,46.32,46.39,46.28,46.29,333394.0,41.9151,41.9785,41.8789,41.888,333394.0
2021-06-30 12:30:00,46.29,46.33,46.27,46.3,256499.0,41.888,41.9242,41.8699,41.897,256499.0
2021-06-30 13:00:00,46.29,46.35,46.29,46.32,251825.0,41.888,41.9423,41.888,41.9151,251825.0
2021-06-30 13:30:00,46.32,46.32,46.29,46.31,150565.0,41.9151,41.9151,41.888,41.9061,150565.0
2021-06-30 14:00:00,46.31,46.32,46.27,46.29,212523.0,41.9061,41.9151,41.8699,41.888,212523.0
2021-06-30 14:30:00,46.28,46.32,46.28,46.29,287704.0,41.8789,41.9151,41.8789,41.888,287704.0
2021-06-30 15:00:00,46.29,46.29,46.21,46.22,695762.0,41.888,41.888,41.8156,41.8246,695762.0
2021-06-30 15:30:00,46.22,46.37,46.21,46.3,3766753.0,41.8246,41.9604,41.8156,41.897,3766753.0
2021-07-01 09:30:00,46.38,46.45,46.12,46.22,3119273.0,41.9694,42.0328,41.7341,41.8246,3119273.0
2021-07-01 10:00:00,46.21,46.29,46.03,46.05,2068277.0,41.8156,41.888,41.6527,41.6708,2068277.0
2021-07-01 10:30:00,46.05,46.15,46.02,46.11,1248630.0,41.6708,41.7613,41.6436,41.7251,1248630.0
2021-07-01 11:00:00,46.12,46.12,45.81,45.93,2421341.0,41.7341,41.7341,41.4536,41.5622,2421341.0
2021-07-01 11:30:00,45.93,45.99,45.89,45.98,761388.0,41.5622,41.6165,41.526,41.6074,761388.0
2021-07-01 12:00:00,45.98,46.01,45.94,46.0,816706.0,41.6074,41.6346,41.5713,41.6255,816706.0
2021-07-01 12:30:00,46.0,46.0,45.92,45.95,752601.0,41.6255,41.6255,41.5532,41.5803,752601.0
2021-07-01 13:00:00,45.95,45.98,45.91,45.97,552196.0,41.5803,41.6074,41.5441,41.5984,552196.0
2021-07-01 13:30:00,45.97,46.01,45.93,45.94,352097.0,41.5984,41.6346,41.5622,41.5713,352097.0
2021-07-01 14:00:00,45.94,46.05,45.91,46.05,761181.0,41.5713,41.6708,41.5441,41.6708,761181.0
2021-07-01 14:30:00,46.05,46.15,46.05,46.09,686448.0,41.6708,41.7613,41.6708,41.707,686448.0
2021-07-01 15:00:00,46.1,46.15,46.07,46.14,623368.0,41.716,41.7613,41.6889,41.7522,623368.0
2021-07-01 15:30:00,46.14,46.17,46.06,46.1,2330026.0,41.7522,41.7794,41.6798,41.716,2330026.0
2021-07-02 09:30:00,45.42,45.55,45.39,45.46,3491329.0,41.1007,41.2183,41.0736,41.1369,3491329.0
2021-07-02 10:00:00,45.46,45.46,45.38,45.42,1064416.0,41.1369,41.1369,41.0645,41.1007,1064416.0
2021-07-02 10:30:00,45.43,45.43,45.34,45.35,858125.0,41.1098,41.1098,41.0283,41.0374,858125.0
2021-07-02 11:00:00,45.35,45.43,45.35,45.41,668457.0,41.0374,41.1098,41.0374,41.0917,668457.0
2021-07-02 11:30:00,45.41,45.45,45.4,45.42,596375.0,41.0917,41.1278,41.0826,41.1007,596375.0
2021-07-02 12:00:00,45.43,45.44,45.37,45.38,491725.0,41.1098,41.1188,41.0555,41.0645,491725.0
2021-07-02 12:30:00,45.38,45.42,45.35,45.41,893210.0,41.0645,41.1007,41.0374,41.0917,893210.0
2021-07-02 13:00:00,45.41,45.45,45.39,45.44,989811.0,41.0917,41.1278,41.0736,41.1188,989811.0
2021-07-02 13:30:00,45.44,45.47,45.43,45.46,579857.0,41.1188,41.1459,41.1098,41.1369,579857.0
2021-07-02 14:00:00,45.46,45.48,45.43,45.48,918304.0,41.1369,41.155,41.1098,41.155,918304.0
2021-07-02 14:30:00,45.48,45.5,45.46,45.47,559388.0,41.155,41.1731,41.1369,41.1459,559388.0
2021-07-02 15:00:00,45.48,45.48,45.45,45.48,592585.0,41.155,41.155,41.1278,41.155,592585.0
2021-07-02 15:30:00,45.48,45.56,45.47,45.53,2719387.0,41.155,41.2274,41.1459,41.2002,2719387.0
2021-07-06 09:30:00,44.55,44.6,44.42,44.42,6649271.0,40.3134,40.3587,40.1958,40.1958,6649271.0
2021-07-06 10:00:00,44.42,44.45,44.35,44.41,2778648.0,40.1958,40.2229,40.1325,40.1868,2778648.0
2021-07-06 10:30:00,44.41,44.43,44.32,44.33,2825198.0,40.1868,40.2048,40.1053,40.1144,2825198.0
2021-07-06 11:00:00,44.34,44.42,44.31,44.37,1066848.0,40.1234,40.1958,40.0963,40.1506,1066848.0
2021-07-06 11:30:00,44.37,44.4,44.32,44.34,1026307.0,40.1506,40.1777,40.1053,40.1234,1026307.0
2021-07-06 12:00:00,44.34,44.34,44.23,44.24,1393424.0,40.1234,40.1234,40.0239,40.0329,1393424.0
2021-07-06 12:30:00,44.23,44.25,44.15,44.24,1138925.0,40.0239,40.042,39.9515,40.0329,1138925.0
2021-07-06 13:00:00,44.24,44.27,44.21,44.23,804966.0,40.0329,40.0601,40.0058,40.0239,804966.0
2021-07-06 13:30:00,44.23,44.26,44.2,44.25,793168.0,40.0239,40.051,39.9967,40.042,793168.0
2021-07-06 14:00:00,44.25,44.28,44.22,44.26,1255687.0,40.042,40.0691,40.0148,40.051,1255687.0
2021-07-06 14:30:00,44.26,44.29,44.25,44.27,422075.0,40.051,40.0782,40.042,40.0601,422075.0
2021-07-06 15:00:00,44.27,44.28,44.25,44.27,741237.0,40.0601,40.0691,40.042,40.0601,741237.0
2021-07-06 15:30:00,44.27,44.29,44.22,44.24,3686125.0,40.0601,40.0782,40.0148,40.0329,3686125.0
2021-07-07 09:30:00,44.62,44.68,44.43,44.45,2477498.0,40.3768,40.4311,40.2048,40.2229,2477498.0
2021-07-07 10:00:00,44.44,44.45,44.26,44.26,1554423.0,40.2139,40.2229,40.051,40.051,1554423.0
2021-07-07 10:30:00,44.27,44.33,44.16,44.27,934298.0,40.0601,40.1144,39.9605,40.0601,934298.0
2021-07-07 11:00:00,44.26,44.4,44.25,44.39,2814690.0,40.051,40.1777,40.042,40.1687,2814690.0
2021-07-07 11:30:00,44.39,44.44,44.34,44.39,1298664.0,40.1687,40.2139,40.1234,40.1687,1298664.0
2021-07-07 12:00:00,44.38,44.39,44.33,44.34,692548.0,40.1596,40.1687,40.1144,40.1234,692548.0
2021-07-07 12:30:00,44.34,44.36,44.33,44.36,346107.0,40.1234,40.1415,40.1144,40.1415,346107.0
2021-07-07 13:00:00,44.36,44.36,44.32,44.33,636095.0,40.1415,40.1415,40.1053,40.1144,636095.0
2021-07-07 13:30:00,44.34,44.35,44.3,44.31,791505.0,40.1234,40.1325,40.0872,40.0963,791505.0
2021-07-07 14:00:00,44.32,44.41,44.26,44.36,621398.0,40.1053,40.1868,40.051,40.1415,621398.0
2021-07-07 14:30:00,44.36,44.36,44.31,44.34,607456.0,40.1415,40.1415,40.0963,40.1234,607456.0
2021-07-07 15:00:00,44.33,44.34,44.29,44.3,372227.0,40.1144,40.1234,40.0782,40.0872,372227.0
2021-07-07 15:30:00,44.29,44.34,44.29,44.3,2013890.0,40.0782,40.1234,40.0782,40.0872,2013890.0
2021-07-08 09:30:00,42.86,42.94,42.72,42.89,6004313.0,38.7842,38.8565,38.6575,38.8113,6004313.0
2021-07-08 10:00:00,42.9,42.97,42.77,42.87,2078194.0,38.8203,38.8837,38.7027,38.7932,2078194.0
2021-07-08 10:30:00,42.87,42.88,42.77,42.8,1149076.0,38.7932,38.8022,38.7027,38.7299,1149076.0
2021-07-08 11:00:00,42.8,42.93,42.75,42.91,1222983.0,38.7299,38.8475,38.6846,38.8294,1222983.0
2021-07-08 11:30:00,42.91,43.03,42.86,43.03,1835507.0,38.8294,38.938,38.7842,38.938,1835507.0
2021-07-08 12:00:00,43.02,43.06,43.0,43.05,1671066.0,38.9289,38.9651,38.9108,38.9561,1671066.0
2021-07-08 12:30:00,43.05,43.08,42.99,43.0,1076732.0,38.9561,38.9832,38.9018,38.9108,1076732.0
2021-07-08 13:00:00,43.0,43.03,42.98,43.03,627312.0,38.9108,38.938,38.8927,38.938,627312.0
2021-07-08 13:30:00,43.02,43.04,43.01,43.02,407253.0,38.9289,38.947,38.9199,38.9289,407253.0
2021-07-08 14:00:00,43.03,43.06,42.97,42.97,1147794.0,38.938,38.9651,38.8837,38.8837,1147794.0
2021-07-08 14:30:00,42.98,43.08,42.96,43.05,1331835.0,38.8927,38.9832,38.8746,38.9561,1331835.0
2021-07-08 15:00:00,43.05,43.07,43.0,43.02,1005891.0,38.9561,38.9742,38.9108,38.9289,1005891.0
2021-07-08 15:30:00,43.02,43.06,42.9,42.94,8018801.0,38.9289,38.9651,38.8203,38.8565,8018801.0
2021-07-09 09:30:00,43.77,43.79,43.62,43.73,3373167.0,39.6076,39.6257,39.4719,39.5714,3373167.0
2021-07-09 10:00:00,43.73,43.86,43.71,43.83,1657477.0,39.5714,39.6891,39.5533,39.6619,1657477.0
2021-07-09 10:30:00,43.83,43.92,43.79,43.92,1210315.0,39.6619,39.7433,39.6257,39.7433,1210315.0
2021-07-09 11:00:00,43.92,43.96,43.9,43.91,1124097.0,39.7433,39.7795,39.7252,39.7343,1124097.0
2021-07-09 11:30:00,43.91,43.97,43.89,43.95,1010199.0,39.7343,39.7886,39.7162,39.7705,1010199.0
2021-07-09 12:00:00,43.95,44.04,43.94,44.03,557759.0,39.7705,39.8519,39.7614,39.8429,557759.0
2021-07-09 12:30:00,44.02,44.05,43.99,44.03,778649.0,39.8338,39.861,39.8067,39.8429,778649.0
2021-07-09 13:00:00,44.03,44.06,44.02,44.06,391314.0,39.8429,39.87,39.8338,39.87,391314.0
2021-07-09 13:30:00,44.06,44.12,44.05,44.12,323902.0,39.87,39.9243,39.861,39.9243,323902.0
2021-07-09 14:00:00,44.12,44.2,44.09,44.2,920927.0,39.9243,39.9967,39.8972,39.9967,920927.0
2021-07-09 14:30:00,44.2,44.25,44.19,44.25,415017.0,39.9967,40.042,39.9877,40.042,415017.0
2021-07-09 15:00:00,44.25,44.25,44.18,44.21,1035974.0,40.042,40.042,39.9786,40.0058,1035974.0
2021-07-09 15:30:00,44.22,44.22,44.12,44.15,3989544.0,40.0148,40.0148,39.9243,39.9515,3989544.0
2021-07-12 09:30:00,43.95,44.06,43.92,44.0,2284216.0,39.7705,39.87,39.7433,39.8157,2284216.0
2021-07-12 10:00:00,44.0,44.0,43.84,43.92,1201672.0,39.8157,39.8157,39.671,39.7433,1201672.0
2021-07-12 10:30:00,43.92,43.99,43.91,43.96,485448.0,39.7433,39.8067,39.7343,39.7795,485448.0
2021-07-12 11:00:00,43.96,44.0,43.95,43.97,741607.0,39.7795,39.8157,39.7705,39.7886,741607.0
2021-07-12 11:30:00,43.97,44.0,43.93,43.98,786121.0,39.7886,39.8157,39.7524,39.7976,786121.0
2021-07-12 12:00:00,43.98,44.05,43.98,44.02,230934.0,39.7976,39.861,39.7976,39.8338,230934.0
2021-07-12 12:30:00,44.03,44.05,44.02,44.02,344132.0,39.8429,39.861,39.8338,39.8338,344132.0
2021-07-12 13:00:00,44.03,44.05,44.01,44.02,256219.0,39.8429,39.861,39.8248,39.8338,256219.0
2021-07-12 13:30:00,44.02,44.02,43.99,44.0,321971.0,39.8338,39.8338,39.8067,39.8157,321971.0
2021-07-12 14:00:00,44.0,44.01,43.98,43.99,275356.0,39.8157,39.8248,39.7976,39.8067,275356.0
2021-07-12 14:30:00,43.99,44.0,43.97,43.98,223698.0,39.8067,39.8157,39.7886,39.7976,223698.0
2021-07-12 15:00:00,43.98,44.03,43.98,44.02,522787.0,39.7976,39.8429,39.7976,39.8338,522787.0
2021-07-12 15:30:00,44.02,44.04,43.97,44.02,2847291.0,39.8338,39.8519,39.7886,39.8338,2847291.0
2021-07-13 09:30:00,44.29,44.52,44.29,44.46,2736910.0,40.0782,40.2863,40.0782,40.232,2736910.0
2021-07-13 10:00:00,44.47,44.69,44.47,44.66,2541911.0,40.241,40.4401,40.241,40.413,2541911.0
2021-07-13 10:30:00,44.66,44.68,44.57,44.59,1463750.0,40.413,40.4311,40.3315,40.3496,1463750.0
2021-07-13 11:00:00,44.59,44.63,44.55,44.6,1678383.0,40.3496,40.3858,40.3134,40.3587,1678383.0
2021-07-13 11:30:00,44.6,44.66,44.59,44.65,674965.0,40.3587,40.413,40.3496,40.4039,674965.0
2021-07-13 12:00:00,44.66,44.68,44.62,44.66,245811.0,40.413,40.4311,40.3768,40.413,245811.0
2021-07-13 12:30:00,44.65,44.72,44.65,44.72,633557.0,40.4039,40.4673,40.4039,40.4673,633557.0
2021-07-13 13:00:00,44.72,44.73,44.56,44.61,760454.0,40.4673,40.4763,40.3225,40.3677,760454.0
2021-07-13 13:30:00,44.61,44.62,44.52,44.57,431515.0,40.3677,40.3768,40.2863,40.3315,431515.0
2021-07-13 14:00:00,44.56,44.58,44.48,44.57,720547.0,40.3225,40.3406,40.2501,40.3315,720547.0
2021-07-13 14:30:00,44.56,44.58,44.5,44.55,471241.0,40.3225,40.3406,40.2682,40.3134,471241.0
2021-07-13 15:00:00,44.54,44.55,44.49,44.5,750205.0,40.3044,40.3134,40.2591,40.2682,750205.0
2021-07-13 15:30:00,44.5,44.5,44.42,44.46,2377280.0,40.2682,40.2682,40.1958,40.232,2377280.0
2021-07-14 09:30:00,44.67,44.69,44.41,44.45,2107717.0,40.422,40.4401,40.1868,40.2229,2107717.0
2021-07-14 10:00:00,44.45,44.52,44.42,44.44,782931.0,40.2229,40.2863,40.1958,40.2139,782931.0
2021-07-14 10:30:00,44.45,44.49,44.4,44.45,424818.0,40.2229,40.2591,40.1777,40.2229,424818.0
2021-07-14 11:00:00,44.46,44.5,44.4,44.43,648075.0,40.232,40.2682,40.1777,40.2048,648075.0
2021-07-14 11:30:00,44.43,44.43,44.32,44.36,598179.0,40.2048,40.2048,40.1053,40.1415,598179.0
2021-07-14 12:00:00,44.36,44.43,44.35,44.42,350225.0,40.1415,40.2048,40.1325,40.1958,350225.0
2021-07-14 12:30:00,44.42,44.48,44.38,44.46,1796316.0,40.1958,40.2501,40.1596,40.232,1796316.0
2021-07-14 13:00:00,44.46,44.47,44.37,44.4,323975.0,40.232,40.241,40.1506,40.1777,323975.0
2021-07-14 13:30:00,44.4,44.46,44.4,44.4,332124.0,40.1777,40.232,40.1777,40.1777,332124.0
2021-07-14 14:00:00,44.4,44.45,44.4,44.42,288633.0,40.1777,40.2229,40.1777,40.1958,288633.0
2021-07-14 14:30:00,44.43,44.43,44.36,44.37,340625.0,40.2048,40.2048,40.1415,40.1506,340625.0
2021-07-14 15:00:00,44.36,44.37,44.31,44.34,845855.0,40.1415,40.1506,40.0963,40.1234,845855.0
2021-07-14 15:30:00,44.34,44.37,44.31,44.33,2129786.0,40.1234,40.1506,40.0963,40.1144,2129786.0
2021-07-15 09:30:00,44.67,44.86,44.6,44.84,2756634.0,40.422,40.594,40.3587,40.5759,2756634.0
2021-07-15 10:00:00,44.84,44.87,44.7,44.72,1306982.0,40.5759,40.603,40.4492,40.4673,1306982.0
2021-07-15 10:30:00,44.72,44.79,44.67,44.69,816686.0,40.4673,40.5306,40.422,40.4401,816686.0
2021-07-15 11:00:00,44.69,44.73,44.65,44.72,285305.0,40.4401,40.4763,40.4039,40.4673,285305.0
2021-07-15 11:30:00,44.72,44.74,44.66,44.66,148970.0,40.4673,40.4854,40.413,40.413,148970.0
2021-07-15 12:00:00,44.66,44.67,44.6,44.62,479434.0,40.413,40.422,40.3587,40.3768,479434.0
2021-07-15 12:30:00,44.61,44.67,44.59,44.66,389102.0,40.3677,40.422,40.3496,40.413,389102.0
2021-07-15 13:00:00,44.66,44.67,44.6,44.65,422583.0,40.413,40.422,40.3587,40.4039,422583.0
2021-07-15 13:30:00,44.65,44.65,44.56,44.56,472366.0,40.4039,40.4039,40.3225,40.3225,472366.0
2021-07-15 14:00:00,44.56,44.65,44.55,44.63,389118.0,40.3225,40.4039,40.3134,40.3858,389118.0
2021-07-15 14:30:00,44.63,44.69,44.6,44.68,523550.0,40.3858,40.4401,40.3587,40.4311,523550.0
2021-07-15 15:00:00,44.69,44.73,44.67,44.72,453936.0,40.4401,40.4763,40.422,40.4673,453936.0
2021-07-15 15:30:00,44.73,44.74,44.65,44.71,3153962.0,40.4763,40.4854,40.4039,40.4582,3153962.0
2021-07-16 09:30:00,44.85,44.89,44.63,44.67,2270347.0,40.5849,40.6211,40.3858,40.422,2270347.0
2021-07-16 10:00:00,44.66,44.67,44.46,44.48,838517.0,40.413,40.422,40.232,40.2501,838517.0
2021-07-16 10:30:00,44.48,44.58,44.47,44.54,1415816.0,40.2501,40.3406,40.241,40.3044,1415816.0
2021-07-16 11:00:00,44.54,44.54,44.47,44.48,515590.0,40.3044,40.3044,40.241,40.2501,515590.0
2021-07-16 11:30:00,44.48,44.51,44.45,44.47,366712.0,40.2501,40.2772,40.2229,40.241,366712.0
2021-07-16 12:00:00,44.48,44.52,44.47,44.5,480303.0,40.2501,40.2863,40.241,40.2682,480303.0
2021-07-16 12:30:00,44.5,44.53,44.47,44.5,212956.0,40.2682,40.2953,40.241,40.2682,212956.0
2021-07-16 13:00:00,44.51,44.54,44.49,44.51,189369.0,40.2772,40.3044,40.2591,40.2772,189369.0
2021-07-16 13:30:00,44.51,44.51,44.44,44.45,243581.0,40.2772,40.2772,40.2139,40.2229,243581.0
2021-07-16 14:00:00,44.45,44.49,44.42,44.48,625499.0,40.2229,40.2591,40.1958,40.2501,625499.0
2021-07-16 14:30:00,44.47,44.48,44.4,44.41,646067.0,40.241,40.2501,40.1777,40.1868,646067.0
2021-07-16 15:00:00,44.42,44.46,44.38,44.39,1231215.0,40.1958,40.232,40.1596,40.1687,1231215.0
2021-07-16 15:30:00,44.39,44.48,44.37,44.46,2985490.0,40.1687,40.2501,40.1506,40.232,2985490.0
2021-07-19 09:30:00,43.74,43.87,43.57,43.63,3384648.0,39.5805,39.6981,39.4266,39.4809,3384648.0
2021-07-19 10:00:00,43.62,43.67,43.51,43.66,1480111.0,39.4719,39.5171,39.3723,39.5081,1480111.0
2021-07-19 10:30:00,43.65,43.7,43.52,43.66,1882307.0,39.499,39.5443,39.3814,39.5081,1882307.0
2021-07-19 11:00:00,43.66,43.75,43.63,43.72,683700.0,39.5081,39.5895,39.4809,39.5624,683700.0
2021-07-19 11:30:00,43.73,43.84,43.72,43.8,803617.0,39.5714,39.671,39.5624,39.6348,803617.0
2021-07-19 12:00:00,43.8,43.8,43.72,43.73,392679.0,39.6348,39.6348,39.5624,39.5714,392679.0
2021-07-19 12:30:00,43.73,43.73,43.62,43.66,401863.0,39.5714,39.5714,39.4719,39.5081,401863.0
2021-07-19 13:00:00,43.66,43.71,43.65,43.66,323999.0,39.5081,39.5533,39.499,39.5081,323999.0
2021-07-19 13:30:00,43.66,43.72,43.66,43.68,540342.0,39.5081,39.5624,39.5081,39.5262,540342.0
2021-07-19 14:00:00,43.67,43.78,43.67,43.77,705166.0,39.5171,39.6167,39.5171,39.6076,705166.0
2021-07-19 14:30:00,43.77,43.77,43.68,43.71,590610.0,39.6076,39.6076,39.5262,39.5533,590610.0
2021-07-19 15:00:00,43.7,43.76,43.62,43.63,781967.0,39.5443,39.5986,39.4719,39.4809,781967.0
2021-07-19 15:30:00,43.63,43.85,43.62,43.84,4554471.0,39.4809,39.68,39.4719,39.671,4554471.0
2021-07-20 09:30:00,43.35,43.4,43.22,43.33,3671582.0,39.2276,39.2728,39.1099,39.2095,3671582.0
2021-07-20 10:00:00,43.34,43.49,43.3,43.43,997508.0,39.2185,39.3542,39.1823,39.2999,997508.0
2021-07-20 10:30:00,43.43,43.51,43.37,43.48,2012965.0,39.2999,39.3723,39.2457,39.3452,2012965.0
2021-07-20 11:00:00,43.47,43.52,43.43,43.46,623826.0,39.3361,39.3814,39.2999,39.3271,623826.0
2021-07-20 11:30:00,43.46,43.52,43.46,43.52,610377.0,39.3271,39.3814,39.3271,39.3814,610377.0
2021-07-20 12:00:00,43.51,43.55,43.47,43.5,335811.0,39.3723,39.4085,39.3361,39.3633,335811.0
2021-07-20 12:30:00,43.5,43.56,43.49,43.55,528491.0,39.3633,39.4176,39.3542,39.4085,528491.0
2021-07-20 13:00:00,43.56,43.57,43.5,43.51,560695.0,39.4176,39.4266,39.3633,39.3723,560695.0
2021-07-20 13:30:00,43.51,43.53,43.5,43.52,352534.0,39.3723,39.3904,39.3633,39.3814,352534.0
2021-07-20 14:00:00,43.52,43.58,43.51,43.58,804413.0,39.3814,39.4357,39.3723,39.4357,804413.0
2021-07-20 14:30:00,43.58,43.61,43.57,43.61,493695.0,39.4357,39.4628,39.4266,39.4628,493695.0
2021-07-20 15:00:00,43.61,43.72,43.61,43.71,1005951.0,39.4628,39.5624,39.4628,39.5533,1005951.0
2021-07-20 15:30:00,43.71,43.71,43.55,43.57,2865538.0,39.5533,39.5533,39.4085,39.4266,2865538.0
2021-07-21 09:30:00,43.27,43.45,43.21,43.42,2561962.0,39.1552,39.318,39.1009,39.2909,2561962.0
2021-07-21 10:00:00,43.42,43.45,43.39,43.39,770367.0,39.2909,39.318,39.2637,39.2637,770367.0
2021-07-21 10:30:00,43.39,43.47,43.37,43.47,663512.0,39.2637,39.3361,39.2457,39.3361,663512.0
2021-07-21 11:00:00,43.46,43.54,43.45,43.51,549303.0,39.3271,39.3995,39.318,39.3723,549303.0
2021-07-21 11:30:00,43.5,43.55,43.49,43.54,814281.0,39.3633,39.4085,39.3542,39.3995,814281.0
2021-07-21 12:00:00,43.54,43.59,43.53,43.59,452633.0,39.3995,39.4447,39.3904,39.4447,452633.0
2021-07-21 12:30:00,43.59,43.6,43.55,43.57,569446.0,39.4447,39.4538,39.4085,39.4266,569446.0
2021-07-21 13:00:00,43.58,43.61,43.56,43.59,492340.0,39.4357,39.4628,39.4176,39.4447,492340.0
2021-07-21 13:30:00,43.59,43.62,43.58,43.6,124342.0,39.4447,39.4719,39.4357,39.4538,124342.0
2021-07-21 14:00:00,43.6,43.6,43.56,43.59,358714.0,39.4538,39.4538,39.4176,39.4447,358714.0
2021-07-21 14:30:00,43.59,43.63,43.59,43.63,216146.0,39.4447,39.4809,39.4447,39.4809,216146.0
2021-07-21 15:00:00,43.63,43.71,43.63,43.69,696767.0,39.4809,39.5533,39.4809,39.5352,696767.0
2021-07-21 15:30:00,43.69,43.76,43.66,43.72,1799660.0,39.5352,39.5986,39.5081,39.5624,1799660.0
2021-07-22 09:30:00,43.9,43.98,43.85,43.94,2927116.0,39.7252,39.7976,39.68,39.7614,2927116.0
2021-07-22 10:00:00,43.94,43.97,43.86,43.93,1691340.0,39.7614,39.7886,39.6891,39.7524,1691340.0
2021-07-22 10:30:00,43.93,43.94,43.88,43.89,709740.0,39.7524,39.7614,39.7072,39.7162,709740.0
2021-07-22 11:00:00,43.9,43.91,43.86,43.89,453380.0,39.7252,39.7343,39.6891,39.7162,453380.0
2021-07-22 11:30:00,43.88,43.89,43.81,43.85,329424.0,39.7072,39.7162,39.6438,39.68,329424.0
2021-07-22 12:00:00,43.85,43.86,43.74,43.78,325410.0,39.68,39.6891,39.5805,39.6167,325410.0
2021-07-22 12:30:00,43.78,43.83,43.78,43.83,161361.0,39.6167,39.6619,39.6167,39.6619,161361.0
2021-07-22 13:00:00,43.82,43.88,43.82,43.87,213159.0,39.6529,39.7072,39.6529,39.6981,213159.0
2021-07-22 13:30:00,43.86,43.9,43.86,43.89,156641.0,39.6891,39.7252,39.6891,39.7162,156641.0
2021-07-22 14:00:00,43.9,43.9,43.87,43.9,149704.0,39.7252,39.7252,39.6981,39.7252,149704.0
2021-07-22 14:30:00,43.9,43.92,43.89,43.91,254794.0,39.7252,39.7433,39.7162,39.7343,254794.0
2021-07-22 15:00:00,43.92,43.93,43.88,43.9,254755.0,39.7433,39.7524,39.7072,39.7252,254755.0
2021-07-22 15:30:00,43.9,43.91,43.87,43.9,1572323.0,39.7252,39.7343,39.6981,39.7252,1572323.0
2021-07-23 09:30:00,43.05,43.07,42.72,42.78,3834773.0,38.9561,38.9742,38.6575,38.7118,3834773.0
2021-07-23 10:00:00,42.78,42.87,42.64,42.72,1794341.0,38.7118,38.7932,38.5851,38.6575,1794341.0
2021-07-23 10:30:00,42.72,42.79,42.57,42.77,2088155.0,38.6575,38.7208,38.5217,38.7027,2088155.0
2021-07-23 11:00:00,42.77,42.78,42.65,42.73,1529712.0,38.7027,38.7118,38.5941,38.6665,1529712.0
2021-07-23 11:30:00,42.73,42.74,42.63,42.63,880750.0,38.6665,38.6756,38.576,38.576,880750.0
2021-07-23 12:00:00,42.64,42.7,42.62,42.67,694290.0,38.5851,38.6394,38.567,38.6122,694290.0
2021-07-23 12:30:00,42.67,42.7,42.63,42.7,770075.0,38.6122,38.6394,38.576,38.6394,770075.0
2021-07-23 13:00:00,42.7,42.73,42.69,42.7,566644.0,38.6394,38.6665,38.6303,38.6394,566644.0
2021-07-23 13:30:00,42.71,42.71,42.67,42.67,330357.0,38.6484,38.6484,38.6122,38.6122,330357.0
2021-07-23 14:00:00,42.68,42.73,42.66,42.71,1022493.0,38.6213,38.6665,38.6032,38.6484,1022493.0
2021-07-23 14:30:00,42.71,42.72,42.67,42.71,659415.0,38.6484,38.6575,38.6122,38.6484,659415.0
2021-07-23 15:00:00,42.72,42.75,42.68,42.75,1067393.0,38.6575,38.6846,38.6213,38.6846,1067393.0
2021-07-23 15:30:00,42.75,42.83,42.73,42.8,4770400.0,38.6846,38.757,38.6665,38.7299,4770400.0
2021-07-26 09:30:00,41.0,41.07,40.75,41.07,7388386.0,37.101,37.1644,36.8748,37.1644,7388386.0
2021-07-26 10:00:00,41.07,41.2,41.03,41.14,3534611.0,37.1644,37.282,37.1282,37.2277,3534611.0
2021-07-26 10:30:00,41.14,41.14,41.0,41.04,3557339.0,37.2277,37.2277,37.101,37.1372,3557339.0
2021-07-26 11:00:00,41.03,41.05,40.89,40.9,2622346.0,37.1282,37.1463,37.0015,37.0105,2622346.0
2021-07-26 11:30:00,40.9,40.93,40.8,40.82,2633137.0,37.0105,37.0377,36.92,36.9381,2633137.0
2021-07-26 12:00:00,40.82,40.83,40.69,40.73,3329936.0,36.9381,36.9472,36.8205,36.8567,3329936.0
2021-07-26 12:30:00,40.73,40.74,40.56,40.71,3662839.0,36.8567,36.8658,36.7029,36.8386,3662839.0
2021-07-26 13:00:00,40.71,40.72,40.62,40.68,2132314.0,36.8386,36.8477,36.7572,36.8115,2132314.0
2021-07-26 13:30:00,40.68,40.71,40.54,40.54,1845880.0,36.8115,36.8386,36.6848,36.6848,1845880.0
2021-07-26 14:00:00,40.54,40.56,40.5,40.54,1671355.0,36.6848,36.7029,36.6486,36.6848,1671355.0
2021-07-26 14:30:00,40.54,40.54,40.46,40.48,1256365.0,36.6848,36.6848,36.6124,36.6305,1256365.0
2021-07-26 15:00:00,40.48,40.51,40.41,40.5,1736913.0,36.6305,36.6576,36.5671,36.6486,1736913.0
2021-07-26 15:30:00,40.51,40.52,40.44,40.52,7967029.0,36.6576,36.6667,36.5943,36.6667,7967029.0
2021-07-27 09:30:00,38.71,39.1,38.68,38.87,9665531.0,35.0288,35.3817,35.0017,35.1736,9665531.0
2021-07-27 10:00:00,38.88,38.94,38.6,38.7,5355397.0,35.1826,35.2369,34.9293,35.0198,5355397.0
2021-07-27 10:30:00,38.69,38.71,38.46,38.58,5173246.0,35.0107,35.0288,34.8026,34.9112,5173246.0
2021-07-27 11:00:00,38.58,38.66,38.44,38.57,3137424.0,34.9112,34.9836,34.7845,34.9021,3137424.0
2021-07-27 11:30:00,38.58,38.58,38.37,38.52,4143869.0,34.9112,34.9112,34.7211,34.8569,4143869.0
2021-07-27 12:00:00,38.52,38.53,38.38,38.44,2316278.0,34.8569,34.8659,34.7302,34.7845,2316278.0
2021-07-27 12:30:00,38.44,38.46,38.33,38.36,2961076.0,34.7845,34.8026,34.6849,34.7121,2961076.0
2021-07-27 13:00:00,38.36,38.38,38.24,38.31,2093901.0,34.7121,34.7302,34.6035,34.6668,2093901.0
2021-07-27 13:30:00,38.3,38.47,38.3,38.45,2343200.0,34.6578,34.8116,34.6578,34.7935,2343200.0
2021-07-27 14:00:00,38.46,38.72,38.44,38.64,2736405.0,34.8026,35.0379,34.7845,34.9655,2736405.0
2021-07-27 14:30:00,38.64,38.94,38.62,38.94,5429660.0,34.9655,35.2369,34.9474,35.2369,5429660.0
2021-07-27 15:00:00,38.94,39.07,38.88,39.01,4972617.0,35.2369,35.3546,35.1826,35.3003,4972617.0
2021-07-27 15:30:00,39.01,39.26,38.96,39.17,10738870.0,35.3003,35.5265,35.255,35.4451,10738870.0
2021-07-28 09:30:00,40.33,40.71,40.31,40.6,11358512.0,36.4947,36.8386,36.4766,36.7391,11358512.0
2021-07-28 10:00:00,40.6,40.74,40.53,40.73,5560437.0,36.7391,36.8658,36.6757,36.8567,5560437.0
2021-07-28 10:30:00,40.73,40.92,40.72,40.88,6447507.0,36.8567,37.0286,36.8477,36.9924,6447507.0
2021-07-28 11:00:00,40.87,41.18,40.86,41.01,3922431.0,36.9834,37.2639,36.9743,37.1101,3922431.0
2021-07-28 11:30:00,41.01,41.23,40.96,41.21,4726241.0,37.1101,37.3092,37.0648,37.2911,4726241.0
2021-07-28 12:00:00,41.21,41.4,41.15,41.27,3723411.0,37.2911,37.463,37.2368,37.3454,3723411.0
2021-07-28 12:30:00,41.27,41.36,41.22,41.29,2424186.0,37.3454,37.4268,37.3001,37.3635,2424186.0
2021-07-28 13:00:00,41.29,41.36,41.18,41.2,2214140.0,37.3635,37.4268,37.2639,37.282,2214140.0
2021-07-28 13:30:00,41.19,41.26,41.14,41.2,1732618.0,37.273,37.3363,37.2277,37.282,1732618.0
2021-07-28 14:00:00,41.22,41.37,40.95,41.33,2161881.0,37.3001,37.4358,37.0558,37.3996,2161881.0
2021-07-28 14:30:00,41.33,41.53,41.29,41.47,2660611.0,37.3996,37.5806,37.3635,37.5263,2660611.0
2021-07-28 15:00:00,41.48,41.54,41.44,41.51,1829067.0,37.5354,37.5897,37.4992,37.5625,1829067.0
2021-07-28 15:30:00,41.52,41.62,41.45,41.51,9189260.0,37.5716,37.6621,37.5082,37.5625,9189260.0
2021-07-29 09:30:00,41.34,41.34,40.78,40.78,7103170.0,37.4087,37.4087,36.902,36.902,7103170.0
2021-07-29 10:00:00,40.78,40.92,40.71,40.91,3504448.0,36.902,37.0286,36.8386,37.0196,3504448.0
2021-07-29 10:30:00,40.91,40.97,40.81,40.94,2241448.0,37.0196,37.0739,36.9291,37.0467,2241448.0
2021-07-29 11:00:00,40.94,41.09,40.92,41.05,1741296.0,37.0467,37.1825,37.0286,37.1463,1741296.0
2021-07-29 11:30:00,41.05,41.07,40.95,40.96,1665622.0,37.1463,37.1644,37.0558,37.0648,1665622.0
2021-07-29 12:00:00,40.96,41.04,40.94,40.99,615116.0,37.0648,37.1372,37.0467,37.092,615116.0
2021-07-29 12:30:00,41.0,41.0,40.92,40.94,957421.0,37.101,37.101,37.0286,37.0467,957421.0
2021-07-29 13:00:00,40.93,41.01,40.93,41.0,678154.0,37.0377,37.1101,37.0377,37.101,678154.0
2021-07-29 13:30:00,41.0,41.01,40.96,41.0,898599.0,37.101,37.1101,37.0648,37.101,898599.0
2021-07-29 14:00:00,41.01,41.04,40.97,41.04,509854.0,37.1101,37.1372,37.0739,37.1372,509854.0
2021-07-29 14:30:00,41.03,41.05,40.97,40.98,663866.0,37.1282,37.1463,37.0739,37.0829,663866.0
2021-07-29 15:00:00,40.98,40.99,40.94,40.96,941927.0,37.0829,37.092,37.0467,37.0648,941927.0
2021-07-29 15:30:00,40.96,40.99,40.93,40.95,4573057.0,37.0648,37.092,37.0377,37.0558,4573057.0
2021-07-30 09:30:00,40.25,40.66,40.22,40.6,4808779.0,36.4224,36.7934,36.3952,36.7391,4808779.0
2021-07-30 10:00:00,40.6,40.71,40.51,40.56,1683743.0,36.7391,36.8386,36.6576,36.7029,1683743.0
2021-07-30 10:30:00,40.57,40.69,40.5,40.66,1253327.0,36.7119,36.8205,36.6486,36.7934,1253327.0
2021-07-30 11:00:00,40.66,40.67,40.57,40.62,1411365.0,36.7934,36.8024,36.7119,36.7572,1411365.0
2021-07-30 11:30:00,40.62,40.69,40.6,40.65,867326.0,36.7572,36.8205,36.7391,36.7843,867326.0
2021-07-30 12:00:00,40.65,40.7,40.64,40.68,791069.0,36.7843,36.8296,36.7753,36.8115,791069.0
2021-07-30 12:30:00,40.69,40.72,40.65,40.67,711916.0,36.8205,36.8477,36.7843,36.8024,711916.0
2021-07-30 13:00:00,40.67,40.68,40.62,40.63,485107.0,36.8024,36.8115,36.7572,36.7662,485107.0
2021-07-30 13:30:00,40.63,40.67,40.54,40.56,771056.0,36.7662,36.8024,36.6848,36.7029,771056.0
2021-07-30 14:00:00,40.56,40.57,40.48,40.48,638364.0,36.7029,36.7119,36.6305,36.6305,638364.0
2021-07-30 14:30:00,40.48,40.49,40.4,40.43,1759678.0,36.6305,36.6395,36.5581,36.5852,1759678.0
2021-07-30 15:00:00,40.42,40.5,40.42,40.5,766586.0,36.5762,36.6486,36.5762,36.6486,766586.0
2021-07-30 15:30:00,40.5,40.6,40.47,40.54,4640282.0,36.6486,36.7391,36.6214,36.6848,4640282.0
2021-08-02 09:30:00,40.99,41.06,40.91,41.04,2615029.0,37.092,37.1553,37.0196,37.1372,2615029.0
2021-08-02 10:00:00,41.03,41.16,41.02,41.15,1470180.0,37.1282,37.2458,37.1191,37.2368,1470180.0
2021-08-02 10:30:00,41.16,41.24,41.1,41.23,1356450.0,37.2458,37.3182,37.1915,37.3092,1356450.0
2021-08-02 11:00:00,41.23,41.29,41.2,41.26,1188472.0,37.3092,37.3635,37.282,37.3363,1188472.0
2021-08-02 11:30:00,41.26,41.27,41.18,41.18,716645.0,37.3363,37.3454,37.2639,37.2639,716645.0
2021-08-02 12:00:00,41.18,41.19,41.07,41.16,1820901.0,37.2639,37.273,37.1644,37.2458,1820901.0
2021-08-02 12:30:00,41.16,41.24,41.15,41.22,737353.0,37.2458,37.3182,37.2368,37.3001,737353.0
2021-08-02 13:00:00,41.22,41.25,41.19,41.23,486386.0,37.3001,37.3273,37.273,37.3092,486386.0
2021-08-02 13:30:00,41.23,41.25,41.17,41.19,752808.0,37.3092,37.3273,37.2549,37.273,752808.0
2021-08-02 14:00:00,41.2,41.2,41.14,41.14,450493.0,37.282,37.282,37.2277,37.2277,450493.0
2021-08-02 14:30:00,41.14,41.18,41.13,41.15,445820.0,37.2277,37.2639,37.2187,37.2368,445820.0
2021-08-02 15:00:00,41.15,41.17,41.12,41.13,554597.0,37.2368,37.2549,37.2096,37.2187,554597.0
2021-08-02 15:30:00,41.13,41.15,41.06,41.09,3352065.0,37.2187,37.2368,37.1553,37.1825,3352065.0
2021-08-03 09:30:00,40.76,40.76,40.55,40.58,3031054.0,36.8839,36.8839,36.6938,36.721,3031054.0
2021-08-03 10:00:00,40.57,40.66,40.56,40.65,1457705.0,36.7119,36.7934,36.7029,36.7843,1457705.0
2021-08-03 10:30:00,40.65,40.74,40.57,40.7,975044.0,36.7843,36.8658,36.7119,36.8296,975044.0
2021-08-03 11:00:00,40.7,40.75,40.63,40.65,899409.0,36.8296,36.8748,36.7662,36.7843,899409.0
2021-08-03 11:30:00,40.66,40.75,40.64,40.74,1431358.0,36.7934,36.8748,36.7753,36.8658,1431358.0
2021-08-03 12:00:00,40.74,40.77,40.72,40.76,973689.0,36.8658,36.8929,36.8477,36.8839,973689.0
2021-08-03 12:30:00,40.76,40.78,40.73,40.76,485563.0,36.8839,36.902,36.8567,36.8839,485563.0
2021-08-03 13:00:00,40.76,40.78,40.71,40.73,467278.0,36.8839,36.902,36.8386,36.8567,467278.0
2021-08-03 13:30:00,40.72,40.74,40.7,40.72,382993.0,36.8477,36.8658,36.8296,36.8477,382993.0
2021-08-03 14:00:00,40.72,40.77,40.68,40.72,799836.0,36.8477,36.8929,36.8115,36.8477,799836.0
2021-08-03 14:30:00,40.73,40.76,40.7,40.75,524961.0,36.8567,36.8839,36.8296,36.8748,524961.0
2021-08-03 15:00:00,40.75,40.82,40.74,40.8,877272.0,36.8748,36.9381,36.8658,36.92,877272.0
2021-08-03 15:30:00,40.8,40.82,40.77,40.82,3075469.0,36.92,36.9381,36.8929,36.9381,3075469.0
2021-08-04 09:30:00,41.21,41.55,41.21,41.51,3584230.0,37.2911,37.5987,37.2911,37.5625,3584230.0
2021-08-04 10:00:00,41.51,41.52,41.31,41.34,2072164.0,37.5625,37.5716,37.3816,37.4087,2072164.0
2021-08-04 10:30:00,41.33,41.36,41.26,41.33,1686126.0,37.3996,37.4268,37.3363,37.3996,1686126.0
2021-08-04 11:00:00,41.32,41.35,41.23,41.26,657504.0,37.3906,37.4177,37.3092,37.3363,657504.0
2021-08-04 11:30:00,41.26,41.27,41.18,41.26,4372958.0,37.3363,37.3454,37.2639,37.3363,4372958.0
2021-08-04 12:00:00,41.26,41.28,41.25,41.27,768786.0,37.3363,37.3544,37.3273,37.3454,768786.0
2021-08-04 12:30:00,41.27,41.3,41.24,41.3,367715.0,37.3454,37.3725,37.3182,37.3725,367715.0
2021-08-04 13:00:00,41.3,41.35,41.29,41.34,513352.0,37.3725,37.4177,37.3635,37.4087,513352.0
2021-08-04 13:30:00,41.35,41.38,41.34,41.37,884467.0,37.4177,37.4449,37.4087,37.4358,884467.0
2021-08-04 14:00:00,41.38,41.4,41.34,41.34,934153.0,37.4449,37.463,37.4087,37.4087,934153.0
2021-08-04 14:30:00,41.34,41.35,41.28,41.3,836349.0,37.4087,37.4177,37.3544,37.3725,836349.0
2021-08-04 15:00:00,41.3,41.36,41.28,41.35,942520.0,37.3725,37.4268,37.3544,37.4177,942520.0
2021-08-04 15:30:00,41.35,41.39,41.32,41.34,3365125.0,37.4177,37.4539,37.3906,37.4087,3365125.0
2021-08-05 09:30:00,40.91,40.91,40.78,40.89,1917226.0,37.0196,37.0196,36.902,37.0015,1917226.0
2021-08-05 10:00:00,40.89,41.0,40.85,41.0,750131.0,37.0015,37.101,36.9653,37.101,750131.0
2021-08-05 10:30:00,41.0,41.05,40.95,41.01,678054.0,37.101,37.1463,37.0558,37.1101,678054.0
2021-08-05 11:00:00,41.01,41.06,41.0,41.02,660180.0,37.1101,37.1553,37.101,37.1191,660180.0
2021-08-05 11:30:00,41.02,41.06,40.98,41.01,406249.0,37.1191,37.1553,37.0829,37.1101,406249.0
2021-08-05 12:00:00,41.01,41.03,40.96,41.0,951495.0,37.1101,37.1282,37.0648,37.101,951495.0
2021-08-05 12:30:00,41.0,41.02,40.98,41.0,302814.0,37.101,37.1191,37.0829,37.101,302814.0
2021-08-05 13:00:00,41.0,41.0,40.96,40.96,324676.0,37.101,37.101,37.0648,37.0648,324676.0
2021-08-05 13:30:00,40.96,40.98,40.93,40.95,953191.0,37.0648,37.0829,37.0377,37.0558,953191.0
2021-08-05 14:00:00,40.95,40.96,40.93,40.94,429420.0,37.0558,37.0648,37.0377,37.0467,429420.0
2021-08-05 14:30:00,40.93,40.95,40.91,40.95,505952.0,37.0377,37.0558,37.0196,37.0558,505952.0
2021-08-05 15:00:00,40.94,40.96,40.89,40.9,1158905.0,37.0467,37.0648,37.0015,37.0105,1158905.0
2021-08-05 15:30:00,40.9,40.94,40.87,40.9,2750397.0,37.0105,37.0467,36.9834,37.0105,2750397.0
2021-08-06 09:30:00,40.8,40.86,40.62,40.7,1880130.0,36.92,36.9743,36.7572,36.8296,1880130.0
2021-08-06 10:00:00,40.7,40.73,40.53,40.53,1347474.0,36.8296,36.8567,36.6757,36.6757,1347474.0
2021-08-06 10:30:00,40.53,40.6,40.46,40.48,1501322.0,36.6757,36.7391,36.6124,36.6305,1501322.0
2021-08-06 11:00:00,40.47,40.5,40.33,40.34,2438308.0,36.6214,36.6486,36.4947,36.5038,2438308.0
2021-08-06 11:30:00,40.34,40.39,40.31,40.38,1016055.0,36.5038,36.549,36.4766,36.54,1016055.0
2021-08-06 12:00:00,40.38,40.4,40.32,40.37,953081.0,36.54,36.5581,36.4857,36.5309,953081.0
2021-08-06 12:30:00,40.38,40.4,40.36,40.38,959118.0,36.54,36.5581,36.5219,36.54,959118.0
2021-08-06 13:00:00,40.39,40.44,40.38,40.44,386628.0,36.549,36.5943,36.54,36.5943,386628.0
2021-08-06 13:30:00,40.44,40.44,40.41,40.43,498216.0,36.5943,36.5943,36.5671,36.5852,498216.0
2021-08-06 14:00:00,40.43,40.48,40.42,40.44,515189.0,36.5852,36.6305,36.5762,36.5943,515189.0
2021-08-06 14:30:00,40.44,40.47,40.41,40.41,395480.0,36.5943,36.6214,36.5671,36.5671,395480.0
2021-08-06 15:00:00,40.41,40.44,40.4,40.43,424411.0,36.5671,36.5943,36.5581,36.5852,424411.0
2021-08-06 15:30:00,40.43,40.47,40.39,40.43,3334974.0,36.5852,36.6214,36.549,36.5852,3334974.0
2021-08-09 09:30:00,40.91,41.12,40.87,41.09,2943773.0,37.0196,37.2096,36.9834,37.1825,2943773.0
2021-08-09 10:00:00,41.09,41.2,41.05,41.19,2369515.0,37.1825,37.282,37.1463,37.273,2369515.0
2021-08-09 10:30:00,41.19,41.22,41.1,41.1,1462767.0,37.273,37.3001,37.1915,37.1915,1462767.0
2021-08-09 11:00:00,41.11,41.21,41.1,41.21,915292.0,37.2006,37.2911,37.1915,37.2911,915292.0
2021-08-09 11:30:00,41.21,41.22,41.16,41.22,802440.0,37.2911,37.3001,37.2458,37.3001,802440.0
2021-08-09 12:00:00,41.22,41.25,41.19,41.23,1453093.0,37.3001,37.3273,37.273,37.3092,1453093.0
2021-08-09 12:30:00,41.23,41.24,41.19,41.21,1447575.0,37.3092,37.3182,37.273,37.2911,1447575.0
2021-08-09 13:00:00,41.21,41.21,41.13,41.16,1107390.0,37.2911,37.2911,37.2187,37.2458,1107390.0
2021-08-09 13:30:00,41.16,41.22,41.15,41.2,619463.0,37.2458,37.3001,37.2368,37.282,619463.0
2021-08-09 14:00:00,41.19,41.2,41.15,41.2,451821.0,37.273,37.282,37.2368,37.282,451821.0
2021-08-09 14:30:00,41.2,41.22,41.18,41.18,499275.0,37.282,37.3001,37.2639,37.2639,499275.0
2021-08-09 15:00:00,41.18,41.19,41.16,41.18,623667.0,37.2639,37.273,37.2458,37.2639,623667.0
2021-08-09 15:30:00,41.18,41.18,41.13,41.14,4290841.0,37.2639,37.2639,37.2187,37.2277,4290841.0
2021-08-10 09:30:00,41.84,41.86,41.71,41.79,3115646.0,37.8611,37.8792,37.7435,37.8159,3115646.0
2021-08-10 10:00:00,41.8,41.81,41.66,41.66,1505872.0,37.825,37.834,37.6983,37.6983,1505872.0
2021-08-10 10:30:00,41.66,41.68,41.54,41.57,1507527.0,37.6983,37.7164,37.5897,37.6168,1507527.0
2021-08-10 11:00:00,41.58,41.59,41.5,41.59,1832847.0,37.6259,37.6349,37.5535,37.6349,1832847.0
2021-08-10 11:30:00,41.59,41.62,41.55,41.56,673402.0,37.6349,37.6621,37.5987,37.6078,673402.0
2021-08-10 12:00:00,41.56,41.66,41.55,41.64,862582.0,37.6078,37.6983,37.5987,37.6802,862582.0
2021-08-10 12:30:00,41.64,41.65,41.57,41.58,753486.0,37.6802,37.6892,37.6168,37.6259,753486.0
2021-08-10 13:00:00,41.58,41.61,41.56,41.6,523270.0,37.6259,37.653,37.6078,37.644,523270.0
2021-08-10 13:30:00,41.6,41.6,41.56,41.59,408220.0,37.644,37.644,37.6078,37.6349,408220.0
2021-08-10 14:00:00,41.59,41.6,41.55,41.59,431775.0,37.6349,37.644,37.5987,37.6349,431775.0
2021-08-10 14:30:00,41.59,41.62,41.58,41.61,588827.0,37.6349,37.6621,37.6259,37.653,588827.0
2021-08-10 15:00:00,41.61,41.61,41.58,41.61,292955.0,37.653,37.653,37.6259,37.653,292955.0
2021-08-10 15:30:00,41.61,41.61,41.56,41.61,2566486.0,37.653,37.653,37.6078,37.653,2566486.0
2021-08-11 09:30:00,42.19,42.19,41.96,41.98,3554258.0,38.1779,38.1779,37.9697,37.9878,3554258.0
2021-08-11 10:00:00,41.97,42.01,41.88,41.92,3283540.0,37.9788,38.015,37.8973,37.9335,3283540.0
2021-08-11 10:30:00,41.93,41.95,41.86,41.88,657545.0,37.9426,37.9607,37.8792,37.8973,657545.0
2021-08-11 11:00:00,41.88,41.88,41.72,41.82,1219822.0,37.8973,37.8973,37.7526,37.8431,1219822.0
2021-08-11 11:30:00,41.83,41.85,41.77,41.8,567595.0,37.8521,37.8702,37.7978,37.825,567595.0
2021-08-11 12:00:00,41.79,41.87,41.79,41.87,576214.0,37.8159,37.8883,37.8159,37.8883,576214.0
2021-08-11 12:30:00,41.87,41.89,41.86,41.89,417741.0,37.8883,37.9064,37.8792,37.9064,417741.0
2021-08-11 13:00:00,41.88,41.96,41.88,41.89,710617.0,37.8973,37.9697,37.8973,37.9064,710617.0
2021-08-11 13:30:00,41.9,41.9,41.78,41.8,515504.0,37.9154,37.9154,37.8069,37.825,515504.0
2021-08-11 14:00:00,41.79,41.85,41.77,41.84,418702.0,37.8159,37.8702,37.7978,37.8611,418702.0
2021-08-11 14:30:00,41.83,41.89,41.83,41.89,350061.0,37.8521,37.9064,37.8521,37.9064,350061.0
2021-08-11 15:00:00,41.89,41.95,41.89,41.95,787297.0,37.9064,37.9607,37.9064,37.9607,787297.0
2021-08-11 15:30:00,41.95,41.97,41.91,41.96,1997737.0,37.9607,37.9788,37.9245,37.9697,1997737.0
2021-08-12 09:30:00,41.5,41.51,41.28,41.34,4684109.0,37.5535,37.5625,37.3544,37.4087,4684109.0
2021-08-12 10:00:00,41.34,41.35,41.24,41.33,1414896.0,37.4087,37.4177,37.3182,37.3996,1414896.0
2021-08-12 10:30:00,41.33,41.36,41.25,41.33,1812140.0,37.3996,37.4268,37.3273,37.3996,1812140.0
2021-08-12 11:00:00,41.33,41.42,41.3,41.41,940572.0,37.3996,37.4811,37.3725,37.472,940572.0
2021-08-12 11:30:00,41.41,41.43,41.33,41.34,865451.0,37.472,37.4901,37.3996,37.4087,865451.0
2021-08-12 12:00:00,41.34,41.41,41.32,41.36,1527494.0,37.4087,37.472,37.3906,37.4268,1527494.0
2021-08-12 12:30:00,41.35,41.37,41.31,41.32,960786.0,37.4177,37.4358,37.3816,37.3906,960786.0
2021-08-12 13:00:00,41.32,41.33,41.27,41.28,615346.0,37.3906,37.3996,37.3454,37.3544,615346.0
2021-08-12 13:30:00,41.28,41.34,41.28,41.34,674804.0,37.3544,37.4087,37.3544,37.4087,674804.0
2021-08-12 14:00:00,41.34,41.35,41.32,41.34,336765.0,37.4087,37.4177,37.3906,37.4087,336765.0
2021-08-12 14:30:00,41.34,41.35,41.29,41.32,511369.0,37.4087,37.4177,37.3635,37.3906,511369.0
2021-08-12 15:00:00,41.32,41.35,41.31,41.34,393145.0,37.3906,37.4177,37.3816,37.4087,393145.0
2021-08-12 15:30:00,41.34,41.37,41.33,41.36,2712634.0,37.4087,37.4358,37.3996,37.4268,2712634.0
2021-08-13 09:30:00,41.33,41.39,41.1,41.14,1879203.0,37.3996,37.4539,37.1915,37.2277,1879203.0
2021-08-13 10:00:00,41.15,41.38,41.14,41.28,1497054.0,37.2368,37.4449,37.2277,37.3544,1497054.0
2021-08-13 10:30:00,41.29,41.32,41.23,41.25,1083622.0,37.3635,37.3906,37.3092,37.3273,1083622.0
2021-08-13 11:00:00,41.25,41.3,41.24,41.29,1630786.0,37.3273,37.3725,37.3182,37.3635,1630786.0
2021-08-13 11:30:00,41.3,41.34,41.27,41.29,552123.0,37.3725,37.4087,37.3454,37.3635,552123.0
2021-08-13 12:00:00,41.29,41.31,41.26,41.29,434033.0,37.3635,37.3816,37.3363,37.3635,434033.0
2021-08-13 12:30:00,41.29,41.29,41.25,41.27,349372.0,37.3635,37.3635,37.3273,37.3454,349372.0
2021-08-13 13:00:00,41.27,41.3,41.25,41.27,328643.0,37.3454,37.3725,37.3273,37.3454,328643.0
2021-08-13 13:30:00,41.27,41.32,41.26,41.29,477301.0,37.3454,37.3906,37.3363,37.3635,477301.0
2021-08-13 14:00:00,41.29,41.3,41.27,41.27,303267.0,37.3635,37.3725,37.3454,37.3454,303267.0
2021-08-13 14:30:00,41.27,41.31,41.25,41.3,691121.0,37.3454,37.3816,37.3273,37.3725,691121.0
2021-08-13 15:00:00,41.3,41.33,41.3,41.32,560540.0,37.3725,37.3996,37.3725,37.3906,560540.0
2021-08-13 15:30:00,41.32,41.39,41.29,41.37,1868631.0,37.3906,37.4539,37.3635,37.4358,1868631.0
2021-08-16 09:30:00,40.74,40.74,40.53,40.54,2140990.0,36.8658,36.8658,36.6757,36.6848,2140990.0
2021-08-16 10:00:00,40.54,40.58,40.45,40.45,1532927.0,36.6848,36.721,36.6033,36.6033,1532927.0
2021-08-16 10:30:00,40.45,40.56,40.42,40.53,2481650.0,36.6033,36.7029,36.5762,36.6757,2481650.0
2021-08-16 11:00:00,40.54,40.59,40.51,40.59,1833472.0,36.6848,36.73,36.6576,36.73,1833472.0
2021-08-16 11:30:00,40.59,40.67,40.58,40.62,830397.0,36.73,36.8024,36.721,36.7572,830397.0
2021-08-16 12:00:00,40.62,40.65,40.58,40.62,877837.0,36.7572,36.7843,36.721,36.7572,877837.0
2021-08-16 12:30:00,40.61,40.63,40.59,40.62,519978.0,36.7481,36.7662,36.73,36.7572,519978.0
2021-08-16 13:00:00,40.62,40.62,40.57,40.59,772841.0,36.7572,36.7572,36.7119,36.73,772841.0
2021-08-16 13:30:00,40.59,40.66,40.59,40.63,498263.0,36.73,36.7934,36.73,36.7662,498263.0
2021-08-16 14:00:00,40.63,40.66,40.59,40.6,535812.0,36.7662,36.7934,36.73,36.7391,535812.0
2021-08-16 14:30:00,40.6,40.62,40.59,40.61,734496.0,36.7391,36.7572,36.73,36.7481,734496.0
2021-08-16 15:00:00,40.61,40.64,40.6,40.61,1267951.0,36.7481,36.7753,36.7391,36.7481,1267951.0
2021-08-16 15:30:00,40.62,40.68,40.61,40.68,2783304.0,36.7572,36.8115,36.7481,36.8115,2783304.0
2021-08-17 09:30:00,39.52,39.76,39.45,39.69,6488063.0,35.7618,35.979,35.6984,35.9156,6488063.0
2021-08-17 10:00:00,39.69,39.83,39.61,39.8,4273836.0,35.9156,36.0423,35.8432,36.0151,4273836.0
2021-08-17 10:30:00,39.8,39.91,39.75,39.86,2231041.0,36.0151,36.1147,35.9699,36.0694,2231041.0
2021-08-17 11:00:00,39.86,39.87,39.78,39.82,2595101.0,36.0694,36.0785,35.997,36.0332,2595101.0
2021-08-17 11:30:00,39.81,39.84,39.64,39.64,4193478.0,36.0242,36.0513,35.8704,35.8704,4193478.0
2021-08-17 12:00:00,39.64,39.68,39.57,39.64,2049003.0,35.8704,35.9066,35.807,35.8704,2049003.0
2021-08-17 12:30:00,39.64,39.64,39.47,39.47,1813323.0,35.8704,35.8704,35.7165,35.7165,1813323.0
2021-08-17 13:00:00,39.47,39.59,39.46,39.59,1403641.0,35.7165,35.8251,35.7075,35.8251,1403641.0
2021-08-17 13:30:00,39.59,39.59,39.49,39.57,932442.0,35.8251,35.8251,35.7346,35.807,932442.0
2021-08-17 14:00:00,39.57,39.62,39.55,39.57,1123767.0,35.807,35.8523,35.7889,35.807,1123767.0
2021-08-17 14:30:00,39.57,39.61,39.54,39.57,895332.0,35.807,35.8432,35.7799,35.807,895332.0
2021-08-17 15:00:00,39.58,39.59,39.53,39.58,1175052.0,35.8161,35.8251,35.7708,35.8161,1175052.0
2021-08-17 15:30:00,39.58,39.59,39.52,39.55,4710689.0,35.8161,35.8251,35.7618,35.7889,4710689.0
2021-08-18 09:30:00,40.02,40.16,39.95,40.16,4260219.0,36.2142,36.3409,36.1509,36.3409,4260219.0
2021-08-18 10:00:00,40.16,40.17,39.97,40.01,2221171.0,36.3409,36.35,36.169,36.2052,2221171.0
2021-08-18 10:30:00,40.01,40.03,39.91,40.0,1228166.0,36.2052,36.2233,36.1147,36.1961,1228166.0
2021-08-18 11:00:00,40.0,40.05,39.96,40.04,1501862.0,36.1961,36.2414,36.1599,36.2323,1501862.0
2021-08-18 11:30:00,40.03,40.04,39.96,39.98,565594.0,36.2233,36.2323,36.1599,36.178,565594.0
2021-08-18 12:00:00,39.98,40.05,39.97,40.0,866244.0,36.178,36.2414,36.169,36.1961,866244.0
2021-08-18 12:30:00,39.99,40.05,39.99,40.02,744225.0,36.1871,36.2414,36.1871,36.2142,744225.0
2021-08-18 13:00:00,40.02,40.1,40.0,40.09,718013.0,36.2142,36.2866,36.1961,36.2776,718013.0
2021-08-18 13:30:00,40.09,40.09,40.04,40.04,728466.0,36.2776,36.2776,36.2323,36.2323,728466.0
2021-08-18 14:00:00,40.03,40.18,40.0,40.11,1813903.0,36.2233,36.359,36.1961,36.2957,1813903.0
2021-08-18 14:30:00,40.11,40.19,40.05,40.08,1647317.0,36.2957,36.3681,36.2414,36.2685,1647317.0
2021-08-18 15:00:00,40.07,40.09,40.01,40.02,1371253.0,36.2595,36.2776,36.2052,36.2142,1371253.0
2021-08-18 15:30:00,40.02,40.03,39.8,39.82,6194645.0,36.2142,36.2233,36.0151,36.0332,6194645.0
2021-08-19 09:30:00,39.04,39.23,39.01,39.19,4944300.0,35.3274,35.4994,35.3003,35.4632,4944300.0
2021-08-19 10:00:00,39.19,39.28,39.13,39.18,3138998.0,35.4632,35.5446,35.4089,35.4541,3138998.0
2021-08-19 10:30:00,39.18,39.21,39.01,39.12,1595037.0,35.4541,35.4813,35.3003,35.3998,1595037.0
2021-08-19 11:00:00,39.12,39.2,39.06,39.14,2553454.0,35.3998,35.4722,35.3455,35.4179,2553454.0
2021-08-19 11:30:00,39.14,39.22,39.1,39.19,2304854.0,35.4179,35.4903,35.3817,35.4632,2304854.0
2021-08-19 12:00:00,39.18,39.24,39.13,39.16,1856428.0,35.4541,35.5084,35.4089,35.436,1856428.0
2021-08-19 12:30:00,39.16,39.19,39.15,39.19,505288.0,35.436,35.4632,35.427,35.4632,505288.0
2021-08-19 13:00:00,39.19,39.19,39.09,39.09,631989.0,35.4632,35.4632,35.3727,35.3727,631989.0
2021-08-19 13:30:00,39.09,39.12,39.04,39.04,1115786.0,35.3727,35.3998,35.3274,35.3274,1115786.0
2021-08-19 14:00:00,39.04,39.07,38.95,38.96,1756476.0,35.3274,35.3546,35.246,35.255,1756476.0
2021-08-19 14:30:00,38.95,39.08,38.93,39.06,1247053.0,35.246,35.3636,35.2279,35.3455,1247053.0
2021-08-19 15:00:00,39.07,39.16,39.07,39.12,1515106.0,35.3546,35.436,35.3546,35.3998,1515106.0
2021-08-19 15:30:00,39.12,39.13,39.03,39.04,4702573.0,35.3998,35.4089,35.3184,35.3274,4702573.0
2021-08-20 09:30:00,38.47,38.94,38.44,38.92,6277295.0,34.8116,35.2369,34.7845,35.2188,6277295.0
2021-08-20 10:00:00,38.92,38.99,38.79,38.82,3944449.0,35.2188,35.2822,35.1012,35.1283,3944449.0
2021-08-20 10:30:00,38.82,38.91,38.71,38.77,1902702.0,35.1283,35.2098,35.0288,35.0831,1902702.0
2021-08-20 11:00:00,38.76,38.79,38.67,38.7,2042702.0,35.074,35.1012,34.9926,35.0198,2042702.0
2021-08-20 11:30:00,38.7,38.74,38.63,38.68,1497015.0,35.0198,35.0559,34.9564,35.0017,1497015.0
2021-08-20 12:00:00,38.69,38.74,38.67,38.73,1398081.0,35.0107,35.0559,34.9926,35.0469,1398081.0
2021-08-20 12:30:00,38.73,38.77,38.68,38.74,1939373.0,35.0469,35.0831,35.0017,35.0559,1939373.0
2021-08-20 13:00:00,38.75,38.76,38.67,38.69,716716.0,35.065,35.074,34.9926,35.0107,716716.0
2021-08-20 13:30:00,38.7,38.72,38.63,38.66,1130059.0,35.0198,35.0379,34.9564,34.9836,1130059.0
2021-08-20 14:00:00,38.66,38.7,38.61,38.62,447042.0,34.9836,35.0198,34.9383,34.9474,447042.0
2021-08-20 14:30:00,38.63,38.63,38.55,38.57,975831.0,34.9564,34.9564,34.884,34.9021,975831.0
2021-08-20 15:00:00,38.57,38.6,38.56,38.58,1149807.0,34.9021,34.9293,34.8931,34.9112,1149807.0
2021-08-20 15:30:00,38.59,38.72,38.56,38.68,3117680.0,34.9202,35.0379,34.8931,35.0017,3117680.0
2021-08-23 09:30:00,39.03,39.14,38.93,38.98,5637661.0,35.3184,35.4179,35.2279,35.2731,5637661.0
2021-08-23 10:00:00,38.98,39.03,38.91,38.91,1297262.0,35.2731,35.3184,35.2098,35.2098,1297262.0
2021-08-23 10:30:00,38.93,39.08,38.9,39.05,1232333.0,35.2279,35.3636,35.2007,35.3365,1232333.0
2021-08-23 11:00:00,39.05,39.05,38.95,39.0,1476999.0,35.3365,35.3365,35.246,35.2912,1476999.0
2021-08-23 11:30:00,39.0,39.11,38.99,39.08,1002520.0,35.2912,35.3908,35.2822,35.3636,1002520.0
2021-08-23 12:00:00,39.09,39.13,39.04,39.13,945625.0,35.3727,35.4089,35.3274,35.4089,945625.0
2021-08-23 12:30:00,39.13,39.23,39.13,39.23,1647362.0,35.4089,35.4994,35.4089,35.4994,1647362.0
2021-08-23 13:00:00,39.23,39.27,39.22,39.23,1679720.0,35.4994,35.5355,35.4903,35.4994,1679720.0
2021-08-23 13:30:00,39.23,39.3,39.22,39.28,681003.0,35.4994,35.5627,35.4903,35.5446,681003.0
2021-08-23 14:00:00,39.28,39.35,39.27,39.32,1457992.0,35.5446,35.6079,35.5355,35.5808,1457992.0
2021-08-23 14:30:00,39.32,39.35,39.31,39.33,521077.0,35.5808,35.6079,35.5717,35.5898,521077.0
2021-08-23 15:00:00,39.32,39.34,39.31,39.31,664421.0,35.5808,35.5989,35.5717,35.5717,664421.0
2021-08-23 15:30:00,39.32,39.44,39.31,39.39,6183995.0,35.5808,35.6894,35.5717,35.6441,6183995.0
2021-08-24 09:30:00,40.26,40.6,40.26,40.57,6345310.0,36.4314,36.7391,36.4314,36.7119,6345310.0
2021-08-24 10:00:00,40.57,40.66,40.49,40.63,3026650.0,36.7119,36.7934,36.6395,36.7662,3026650.0
2021-08-24 10:30:00,40.63,40.72,40.61,40.72,2189823.0,36.7662,36.8477,36.7481,36.8477,2189823.0
2021-08-24 11:00:00,40.71,40.82,40.66,40.69,2185294.0,36.8386,36.9381,36.7934,36.8205,2185294.0
2021-08-24 11:30:00,40.69,40.71,40.4,40.7,3767651.0,36.8205,36.8386,36.5581,36.8296,3767651.0
2021-08-24 12:00:00,40.71,40.71,40.63,40.66,1450143.0,36.8386,36.8386,36.7662,36.7934,1450143.0
2021-08-24 12:30:00,40.67,40.71,40.65,40.71,940067.0,36.8024,36.8386,36.7843,36.8386,940067.0
2021-08-24 13:00:00,40.71,40.71,40.54,40.62,1724645.0,36.8386,36.8386,36.6848,36.7572,1724645.0
2021-08-24 13:30:00,40.62,40.73,40.61,40.73,771101.0,36.7572,36.8567,36.7481,36.8567,771101.0
2021-08-24 14:00:00,40.73,40.74,40.68,40.7,804711.0,36.8567,36.8658,36.8115,36.8296,804711.0
2021-08-24 14:30:00,40.7,40.72,40.66,40.71,895065.0,36.8296,36.8477,36.7934,36.8386,895065.0
2021-08-24 15:00:00,40.71,40.82,40.69,40.8,1350398.0,36.8386,36.9381,36.8205,36.92,1350398.0
2021-08-24 15:30:00,40.8,40.83,40.76,40.79,5542821.0,36.92,36.9472,36.8839,36.911,5542821.0
2021-08-25 09:30:00,40.5,40.54,40.34,40.41,3195077.0,36.6486,36.6848,36.5038,36.5671,3195077.0
2021-08-25 10:00:00,40.41,40.42,40.27,40.38,3653216.0,36.5671,36.5762,36.4405,36.54,3653216.0
2021-08-25 10:30:00,40.38,40.43,40.32,40.38,1015681.0,36.54,36.5852,36.4857,36.54,1015681.0
2021-08-25 11:00:00,40.37,40.42,40.32,40.37,1021428.0,36.5309,36.5762,36.4857,36.5309,1021428.0
2021-08-25 11:30:00,40.37,40.43,40.37,40.41,690537.0,36.5309,36.5852,36.5309,36.5671,690537.0
2021-08-25 12:00:00,40.41,40.45,40.37,40.39,1465316.0,36.5671,36.6033,36.5309,36.549,1465316.0
2021-08-25 12:30:00,40.39,40.4,40.34,40.35,695569.0,36.549,36.5581,36.5038,36.5128,695569.0
2021-08-25 13:00:00,40.35,40.35,40.31,40.33,604435.0,36.5128,36.5128,36.4766,36.4947,604435.0
2021-08-25 13:30:00,40.33,40.35,40.31,40.32,586410.0,36.4947,36.5128,36.4766,36.4857,586410.0
2021-08-25 14:00:00,40.33,40.38,40.32,40.36,513415.0,36.4947,36.54,36.4857,36.5219,513415.0
2021-08-25 14:30:00,40.37,40.39,40.34,40.38,423109.0,36.5309,36.549,36.5038,36.54,423109.0
2021-08-25 15:00:00,40.38,40.47,40.36,40.46,1095100.0,36.54,36.6214,36.5219,36.6124,1095100.0
2021-08-25 15:30:00,40.46,40.52,40.45,40.46,2440366.0,36.6124,36.6667,36.6033,36.6124,2440366.0
2021-08-26 09:30:00,40.01,40.08,39.94,39.98,2208045.0,36.2052,36.2685,36.1418,36.178,2208045.0
2021-08-26 10:00:00,39.97,40.06,39.9,39.97,2231455.0,36.169,36.2504,36.1056,36.169,2231455.0
2021-08-26 10:30:00,39.97,40.01,39.9,39.93,1917988.0,36.169,36.2052,36.1056,36.1328,1917988.0
2021-08-26 11:00:00,39.93,40.05,39.86,40.05,1400212.0,36.1328,36.2414,36.0694,36.2414,1400212.0
2021-08-26 11:30:00,40.05,40.07,39.98,40.06,823619.0,36.2414,36.2595,36.178,36.2504,823619.0
2021-08-26 12:00:00,40.07,40.14,40.04,40.07,1051450.0,36.2595,36.3228,36.2323,36.2595,1051450.0
2021-08-26 12:30:00,40.07,40.09,40.04,40.05,503705.0,36.2595,36.2776,36.2323,36.2414,503705.0
2021-08-26 13:00:00,40.05,40.06,39.96,39.99,949923.0,36.2414,36.2504,36.1599,36.1871,949923.0
2021-08-26 13:30:00,40.0,40.03,39.98,40.02,576380.0,36.1961,36.2233,36.178,36.2142,576380.0
2021-08-26 14:00:00,40.02,40.03,39.92,39.95,1075054.0,36.2142,36.2233,36.1237,36.1509,1075054.0
2021-08-26 14:30:00,39.96,39.99,39.94,39.94,730602.0,36.1599,36.1871,36.1418,36.1418,730602.0
2021-08-26 15:00:00,39.94,39.95,39.84,39.88,1075490.0,36.1418,36.1509,36.0513,36.0875,1075490.0
2021-08-26 15:30:00,39.88,39.9,39.82,39.83,5236079.0,36.0875,36.1056,36.0332,36.0423,5236079.0
2021-08-27 09:30:00,40.11,40.12,39.95,40.03,1785060.0,36.2957,36.3047,36.1509,36.2233,1785060.0
2021-08-27 10:00:00,40.03,40.25,39.94,40.15,2145629.0,36.2233,36.4224,36.1418,36.3319,2145629.0
2021-08-27 10:30:00,40.16,40.19,40.11,40.16,745958.0,36.3409,36.3681,36.2957,36.3409,745958.0
2021-08-27 11:00:00,40.16,40.17,40.09,40.11,1432053.0,36.3409,36.35,36.2776,36.2957,1432053.0
2021-08-27 11:30:00,40.11,40.15,40.06,40.11,1469879.0,36.2957,36.3319,36.2504,36.2957,1469879.0
2021-08-27 12:00:00,40.11,40.12,40.08,40.09,581313.0,36.2957,36.3047,36.2685,36.2776,581313.0
2021-08-27 12:30:00,40.09,40.13,40.09,40.12,547576.0,36.2776,36.3138,36.2776,36.3047,547576.0
2021-08-27 13:00:00,40.12,40.12,40.06,40.07,457974.0,36.3047,36.3047,36.2504,36.2595,457974.0
2021-08-27 13:30:00,40.07,40.09,40.05,40.07,706805.0,36.2595,36.2776,36.2414,36.2595,706805.0
2021-08-27 14:00:00,40.06,40.07,40.03,40.05,310562.0,36.2504,36.2595,36.2233,36.2414,310562.0
2021-08-27 14:30:00,40.05,40.09,40.04,40.09,854389.0,36.2414,36.2776,36.2323,36.2776,854389.0
2021-08-27 15:00:00,40.09,40.12,40.08,40.11,431977.0,36.2776,36.3047,36.2685,36.2957,431977.0
2021-08-27 15:30:00,40.11,40.15,40.1,40.14,2996602.0,36.2957,36.3319,36.2866,36.3228,2996602.0
2021-08-30 09:30:00,39.98,40.0,39.72,39.8,4864416.0,36.178,36.1961,35.9428,36.0151,4864416.0
2021-08-30 10:00:00,39.81,39.93,39.78,39.9,1353011.0,36.0242,36.1328,35.997,36.1056,1353011.0
2021-08-30 10:30:00,39.9,39.99,39.88,39.98,733669.0,36.1056,36.1871,36.0875,36.178,733669.0
2021-08-30 11:00:00,39.98,40.08,39.93,40.05,1194205.0,36.178,36.2685,36.1328,36.2414,1194205.0
2021-08-30 11:30:00,40.05,40.09,40.01,40.06,753755.0,36.2414,36.2776,36.2052,36.2504,753755.0
2021-08-30 12:00:00,40.05,40.14,40.04,40.12,532649.0,36.2414,36.3228,36.2323,36.3047,532649.0
2021-08-30 12:30:00,40.13,40.17,40.11,40.17,390304.0,36.3138,36.35,36.2957,36.35,390304.0
2021-08-30 13:00:00,40.16,40.17,40.13,40.15,409772.0,36.3409,36.35,36.3138,36.3319,409772.0
2021-08-30 13:30:00,40.16,40.23,40.15,40.22,381825.0,36.3409,36.4043,36.3319,36.3952,381825.0
2021-08-30 14:00:00,40.23,40.24,40.2,40.23,472555.0,36.4043,36.4133,36.3771,36.4043,472555.0
2021-08-30 14:30:00,40.23,40.27,40.22,40.27,743672.0,36.4043,36.4405,36.3952,36.4405,743672.0
2021-08-30 15:00:00,40.28,40.29,40.23,40.23,640248.0,36.4495,36.4585,36.4043,36.4043,640248.0
2021-08-30 15:30:00,40.23,40.26,40.19,40.19,2035030.0,36.4043,36.4314,36.3681,36.3681,2035030.0
2021-08-31 09:30:00,40.81,41.02,40.75,40.78,4671389.0,36.9291,37.1191,36.8748,36.902,4671389.0
2021-08-31 10:00:00,40.78,40.85,40.73,40.79,3364931.0,36.902,36.9653,36.8567,36.911,3364931.0
2021-08-31 10:30:00,40.79,40.87,40.75,40.8,1556440.0,36.911,36.9834,36.8748,36.92,1556440.0
2021-08-31 11:00:00,40.8,40.85,40.77,40.83,1222768.0,36.92,36.9653,36.8929,36.9472,1222768.0
2021-08-31 11:30:00,40.83,40.92,40.81,40.91,976628.0,36.9472,37.0286,36.9291,37.0196,976628.0
2021-08-31 12:00:00,40.9,40.91,40.85,40.9,693186.0,37.0105,37.0196,36.9653,37.0105,693186.0
2021-08-31 12:30:00,40.9,40.95,40.86,40.93,700606.0,37.0105,37.0558,36.9743,37.0377,700606.0
2021-08-31 13:00:00,40.93,40.94,40.9,40.9,679244.0,37.0377,37.0467,37.0105,37.0105,679244.0
2021-08-31 13:30:00,40.9,40.94,40.88,40.92,1164811.0,37.0105,37.0467,36.9924,37.0286,1164811.0
2021-08-31 14:00:00,40.92,40.98,40.92,40.98,634126.0,37.0286,37.0829,37.0286,37.0829,634126.0
2021-08-31 14:30:00,40.98,41.01,40.97,41.01,523595.0,37.0829,37.1101,37.0739,37.1101,523595.0
2021-08-31 15:00:00,41.0,41.01,40.89,40.9,2296024.0,37.101,37.1101,37.0015,37.0105,2296024.0
2021-08-31 15:30:00,40.89,41.0,40.86,40.93,5614792.0,37.0015,37.101,36.9743,37.0377,5614792.0
2021-09-01 09:30:00,41.46,41.7,41.45,41.64,3445801.0,37.5173,37.7345,37.5082,37.6802,3445801.0
2021-09-01 10:00:00,41.64,41.85,41.64,41.79,3245763.0,37.6802,37.8702,37.6802,37.8159,3245763.0
2021-09-01 10:30:00,41.79,41.86,41.77,41.79,2049870.0,37.8159,37.8792,37.7978,37.8159,2049870.0
2021-09-01 11:00:00,41.78,41.82,41.75,41.78,1190745.0,37.8069,37.8431,37.7797,37.8069,1190745.0
2021-09-01 11:30:00,41.78,41.89,41.78,41.87,1735370.0,37.8069,37.9064,37.8069,37.8883,1735370.0
2021-09-01 12:00:00,41.88,41.96,41.84,41.96,1691493.0,37.8973,37.9697,37.8611,37.9697,1691493.0
2021-09-01 12:30:00,41.96,41.96,41.86,41.91,1770443.0,37.9697,37.9697,37.8792,37.9245,1770443.0
2021-09-01 13:00:00,41.91,41.93,41.87,41.89,725463.0,37.9245,37.9426,37.8883,37.9064,725463.0
2021-09-01 13:30:00,41.9,41.9,41.84,41.84,588549.0,37.9154,37.9154,37.8611,37.8611,588549.0
2021-09-01 14:00:00,41.84,41.88,41.83,41.88,780257.0,37.8611,37.8973,37.8521,37.8973,780257.0
2021-09-01 14:30:00,41.88,41.88,41.8,41.87,1369330.0,37.8973,37.8973,37.825,37.8883,1369330.0
2021-09-01 15:00:00,41.87,41.88,41.8,41.84,1059682.0,37.8883,37.8973,37.825,37.8611,1059682.0
2021-09-01 15:30:00,41.84,41.87,41.77,41.85,5222323.0,37.8611,37.8883,37.7978,37.8702,5222323.0
2021-09-02 09:30:00,41.75,41.75,41.52,41.55,2415203.0,37.7797,37.7797,37.5716,37.5987,2415203.0
2021-09-02 10:00:00,41.55,41.64,41.51,41.64,1412928.0,37.5987,37.6802,37.5625,37.6802,1412928.0
2021-09-02 10:30:00,41.64,41.75,41.61,41.71,1202320.0,37.6802,37.7797,37.653,37.7435,1202320.0
2021-09-02 11:00:00,41.7,41.74,41.66,41.7,944977.0,37.7345,37.7707,37.6983,37.7345,944977.0
2021-09-02 11:30:00,41.69,41.72,41.64,41.65,624205.0,37.7254,37.7526,37.6802,37.6892,624205.0
2021-09-02 12:00:00,41.64,41.65,41.59,41.6,637592.0,37.6802,37.6892,37.6349,37.644,637592.0
2021-09-02 12:30:00,41.59,41.6,41.52,41.55,411980.0,37.6349,37.644,37.5716,37.5987,411980.0
2021-09-02 13:00:00,41.54,41.56,41.44,41.46,696028.0,37.5897,37.6078,37.4992,37.5173,696028.0
2021-09-02 13:30:00,41.46,41.49,41.44,41.45,602806.0,37.5173,37.5444,37.4992,37.5082,602806.0
2021-09-02 14:00:00,41.45,41.49,41.43,41.45,741720.0,37.5082,37.5444,37.4901,37.5082,741720.0
2021-09-02 14:30:00,41.45,41.46,41.44,41.45,648048.0,37.5082,37.5173,37.4992,37.5082,648048.0
2021-09-02 15:00:00,41.45,41.47,41.43,41.44,617256.0,37.5082,37.5263,37.4901,37.4992,617256.0
2021-09-02 15:30:00,41.44,41.44,41.36,41.42,3538350.0,37.4992,37.4992,37.4268,37.4811,3538350.0
2021-09-03 09:30:00,41.33,41.51,41.27,41.49,1489243.0,37.3996,37.5625,37.3454,37.5444,1489243.0
2021-09-03 10:00:00,41.5,41.53,41.42,41.47,840527.0,37.5535,37.5806,37.4811,37.5263,840527.0
2021-09-03 10:30:00,41.47,41.52,41.42,41.51,653824.0,37.5263,37.5716,37.4811,37.5625,653824.0
2021-09-03 11:00:00,41.5,41.52,41.39,41.46,1694570.0,37.5535,37.5716,37.4539,37.5173,1694570.0
2021-09-03 11:30:00,41.45,41.46,41.4,41.41,390656.0,37.5082,37.5173,37.463,37.472,390656.0
2021-09-03 12:00:00,41.41,41.45,41.39,41.45,238157.0,37.472,37.5082,37.4539,37.5082,238157.0
2021-09-03 12:30:00,41.45,41.47,41.43,41.45,224932.0,37.5082,37.5263,37.4901,37.5082,224932.0
2021-09-03 13:00:00,41.45,41.49,41.45,41.47,310479.0,37.5082,37.5444,37.5082,37.5263,310479.0
2021-09-03 13:30:00,41.47,41.49,41.45,41.46,299747.0,37.5263,37.5444,37.5082,37.5173,299747.0
2021-09-03 14:00:00,41.46,41.49,41.45,41.47,333367.0,37.5173,37.5444,37.5082,37.5263,333367.0
2021-09-03 14:30:00,41.47,41.51,41.44,41.51,273918.0,37.5263,37.5625,37.4992,37.5625,273918.0
2021-09-03 15:00:00,41.51,41.55,41.5,41.52,632708.0,37.5625,37.5987,37.5535,37.5716,632708.0
2021-09-03 15:30:00,41.51,41.52,41.44,41.47,1811601.0,37.5625,37.5716,37.4992,37.5263,1811601.0
2021-09-07 09:30:00,42.19,42.5,42.11,42.45,6662487.0,38.1779,38.4584,38.1055,38.4131,6662487.0
2021-09-07 10:00:00,42.46,42.5,42.31,42.33,1979017.0,38.4222,38.4584,38.2865,38.3046,1979017.0
2021-09-07 10:30:00,42.32,42.42,42.29,42.42,906187.0,38.2955,38.386,38.2684,38.386,906187.0
2021-09-07 11:00:00,42.41,42.42,42.32,42.37,1338186.0,38.3769,38.386,38.2955,38.3407,1338186.0
2021-09-07 11:30:00,42.37,42.48,42.36,42.47,854431.0,38.3407,38.4403,38.3317,38.4312,854431.0
2021-09-07 12:00:00,42.48,42.49,42.4,42.42,835096.0,38.4403,38.4493,38.3679,38.386,835096.0
2021-09-07 12:30:00,42.42,42.49,42.41,42.45,1159203.0,38.386,38.4493,38.3769,38.4131,1159203.0
2021-09-07 13:00:00,42.45,42.5,42.43,42.48,791626.0,38.4131,38.4584,38.395,38.4403,791626.0
2021-09-07 13:30:00,42.48,42.54,42.48,42.51,1047501.0,38.4403,38.4946,38.4403,38.4674,1047501.0
2021-09-07 14:00:00,42.52,42.55,42.5,42.55,590738.0,38.4765,38.5036,38.4584,38.5036,590738.0
2021-09-07 14:30:00,42.54,42.55,42.51,42.54,517275.0,38.4946,38.5036,38.4674,38.4946,517275.0
2021-09-07 15:00:00,42.54,42.54,42.42,42.42,1084441.0,38.4946,38.4946,38.386,38.386,1084441.0
2021-09-07 15:30:00,42.41,42.46,42.38,42.44,5026726.0,38.3769,38.4222,38.3498,38.4041,5026726.0
2021-09-08 09:30:00,42.39,42.41,42.04,42.07,3476959.0,38.3588,38.3769,38.0421,38.0693,3476959.0
2021-09-08 10:00:00,42.08,42.12,42.01,42.05,1655034.0,38.0783,38.1145,38.015,38.0512,1655034.0
2021-09-08 10:30:00,42.04,42.07,41.88,41.96,3702936.0,38.0421,38.0693,37.8973,37.9697,3702936.0
2021-09-08 11:00:00,41.95,42.05,41.94,42.0,1171063.0,37.9607,38.0512,37.9516,38.0059,1171063.0
2021-09-08 11:30:00,42.0,42.02,41.94,41.96,670144.0,38.0059,38.024,37.9516,37.9697,670144.0
2021-09-08 12:00:00,41.95,42.02,41.92,42.0,863057.0,37.9607,38.024,37.9335,38.0059,863057.0
2021-09-08 12:30:00,42.0,42.02,41.93,41.95,569106.0,38.0059,38.024,37.9426,37.9607,569106.0
2021-09-08 13:00:00,41.95,42.0,41.94,41.98,712027.0,37.9607,38.0059,37.9516,37.9878,712027.0
2021-09-08 13:30:00,41.98,41.99,41.94,41.94,606092.0,37.9878,37.9969,37.9516,37.9516,606092.0
2021-09-08 14:00:00,41.94,42.01,41.94,41.99,506892.0,37.9516,38.015,37.9516,37.9969,506892.0
2021-09-08 14:30:00,41.99,42.05,41.98,42.02,1209707.0,37.9969,38.0512,37.9878,38.024,1209707.0
2021-09-08 15:00:00,42.02,42.05,42.01,42.02,538196.0,38.024,38.0512,38.015,38.024,538196.0
2021-09-08 15:30:00,42.02,42.03,41.97,42.01,3223991.0,38.024,38.0331,37.9788,38.015,3223991.0
2021-09-09 09:30:00,41.34,41.54,41.22,41.53,4345105.0,37.4087,37.5897,37.3001,37.5806,4345105.0
2021-09-09 10:00:00,41.52,41.65,41.48,41.62,1428784.0,37.5716,37.6892,37.5354,37.6621,1428784.0
2021-09-09 10:30:00,41.61,41.7,41.61,41.66,2035221.0,37.653,37.7345,37.653,37.6983,2035221.0
2021-09-09 11:00:00,41.66,41.71,41.61,41.65,685553.0,37.6983,37.7435,37.653,37.6892,685553.0
2021-09-09 11:30:00,41.64,41.67,41.56,41.59,753287.0,37.6802,37.7073,37.6078,37.6349,753287.0
2021-09-09 12:00:00,41.6,41.64,41.58,41.64,398748.0,37.644,37.6802,37.6259,37.6802,398748.0
2021-09-09 12:30:00,41.63,41.67,41.61,41.62,591287.0,37.6711,37.7073,37.653,37.6621,591287.0
2021-09-09 13:00:00,41.63,41.66,41.51,41.56,509467.0,37.6711,37.6983,37.5625,37.6078,509467.0
2021-09-09 13:30:00,41.56,41.56,41.44,41.51,2192852.0,37.6078,37.6078,37.4992,37.5625,2192852.0
2021-09-09 14:00:00,41.51,41.55,41.45,41.55,691026.0,37.5625,37.5987,37.5082,37.5987,691026.0
2021-09-09 14:30:00,41.55,41.58,41.49,41.56,815155.0,37.5987,37.6259,37.5444,37.6078,815155.0
2021-09-09 15:00:00,41.56,41.56,41.52,41.56,523052.0,37.6078,37.6078,37.5716,37.6078,523052.0
2021-09-09 15:30:00,41.55,41.61,41.51,41.61,5444927.0,37.5987,37.653,37.5625,37.653,5444927.0
2021-09-10 09:30:00,42.08,42.15,41.99,42.05,2143158.0,38.0783,38.1417,37.9969,38.0512,2143158.0
2021-09-10 10:00:00,42.05,42.06,41.91,41.92,1088257.0,38.0512,38.0602,37.9245,37.9335,1088257.0
2021-09-10 10:30:00,41.92,41.92,41.64,41.77,4523449.0,37.9335,37.9335,37.6802,37.7978,4523449.0
2021-09-10 11:00:00,41.77,41.8,41.69,41.74,1674506.0,37.7978,37.825,37.7254,37.7707,1674506.0
2021-09-10 11:30:00,41.73,41.85,41.72,41.83,902812.0,37.7616,37.8702,37.7526,37.8521,902812.0
2021-09-10 12:00:00,41.84,41.88,41.82,41.84,398939.0,37.8611,37.8973,37.8431,37.8611,398939.0
2021-09-10 12:30:00,41.84,41.86,41.79,41.8,377522.0,37.8611,37.8792,37.8159,37.825,377522.0
2021-09-10 13:00:00,41.8,41.8,41.74,41.75,434964.0,37.825,37.825,37.7707,37.7797,434964.0
2021-09-10 13:30:00,41.75,41.78,41.73,41.77,370948.0,37.7797,37.8069,37.7616,37.7978,370948.0
2021-09-10 14:00:00,41.77,41.78,41.7,41.71,530872.0,37.7978,37.8069,37.7345,37.7435,530872.0
2021-09-10 14:30:00,41.7,41.72,41.67,41.7,819049.0,37.7345,37.7526,37.7073,37.7345,819049.0
2021-09-10 15:00:00,41.7,41.71,41.56,41.58,1295528.0,37.7345,37.7435,37.6078,37.6259,1295528.0
2021-09-10 15:30:00,41.58,41.6,41.54,41.56,2809428.0,37.6259,37.644,37.5897,37.6078,2809428.0
2021-09-13 09:30:00,41.48,41.48,41.21,41.27,2798160.0,37.5354,37.5354,37.2911,37.3454,2798160.0
2021-09-13 10:00:00,41.28,41.38,41.2,41.36,2494966.0,37.3544,37.4449,37.282,37.4268,2494966.0
2021-09-13 10:30:00,41.35,41.52,41.3,41.52,2901550.0,37.4177,37.5716,37.3725,37.5716,2901550.0
2021-09-13 11:00:00,41.52,41.56,41.43,41.49,1365387.0,37.5716,37.6078,37.4901,37.5444,1365387.0
2021-09-13 11:30:00,41.49,41.54,41.47,41.49,607805.0,37.5444,37.5897,37.5263,37.5444,607805.0
2021-09-13 12:00:00,41.49,41.62,41.48,41.61,742432.0,37.5444,37.6621,37.5354,37.653,742432.0
2021-09-13 12:30:00,41.61,41.64,41.58,41.61,588586.0,37.653,37.6802,37.6259,37.653,588586.0
2021-09-13 13:00:00,41.61,41.62,41.53,41.55,714097.0,37.653,37.6621,37.5806,37.5987,714097.0
2021-09-13 13:30:00,41.55,41.56,41.48,41.5,376344.0,37.5987,37.6078,37.5354,37.5535,376344.0
2021-09-13 14:00:00,41.5,41.52,41.44,41.44,347118.0,37.5535,37.5716,37.4992,37.4992,347118.0
2021-09-13 14:30:00,41.45,41.48,41.42,41.47,501438.0,37.5082,37.5354,37.4811,37.5263,501438.0
2021-09-13 15:00:00,41.48,41.48,41.41,41.47,529116.0,37.5354,37.5354,37.472,37.5263,529116.0
2021-09-13 15:30:00,41.47,41.51,41.44,41.48,1470031.0,37.5263,37.5625,37.4992,37.5354,1470031.0
2021-09-14 09:30:00,40.85,40.88,40.64,40.66,4538088.0,36.9653,36.9924,36.7753,36.7934,4538088.0
2021-09-14 10:00:00,40.66,40.71,40.61,40.66,1854832.0,36.7934,36.8386,36.7481,36.7934,1854832.0
2021-09-14 10:30:00,40.66,40.67,40.57,40.6,2119626.0,36.7934,36.8024,36.7119,36.7391,2119626.0
2021-09-14 11:00:00,40.59,40.67,40.56,40.66,1083317.0,36.73,36.8024,36.7029,36.7934,1083317.0
2021-09-14 11:30:00,40.66,40.74,40.66,40.73,1189842.0,36.7934,36.8658,36.7934,36.8567,1189842.0
2021-09-14 12:00:00,40.73,40.77,40.71,40.73,1070865.0,36.8567,36.8929,36.8386,36.8567,1070865.0
2021-09-14 12:30:00,40.73,40.74,40.69,40.72,702920.0,36.8567,36.8658,36.8205,36.8477,702920.0
2021-09-14 13:00:00,40.72,40.74,40.62,40.68,751818.0,36.8477,36.8658,36.7572,36.8115,751818.0
2021-09-14 13:30:00,40.68,40.7,40.63,40.69,470144.0,36.8115,36.8296,36.7662,36.8205,470144.0
2021-09-14 14:00:00,40.68,40.69,40.59,40.61,1438476.0,36.8115,36.8205,36.73,36.7481,1438476.0
2021-09-14 14:30:00,40.6,40.62,40.52,40.54,853019.0,36.7391,36.7572,36.6667,36.6848,853019.0
2021-09-14 15:00:00,40.54,40.57,40.53,40.54,856881.0,36.6848,36.7119,36.6757,36.6848,856881.0
2021-09-14 15:30:00,40.54,40.59,40.5,40.56,4899678.0,36.6848,36.73,36.6486,36.7029,4899678.0
2021-09-15 09:30:00,40.06,40.11,39.87,40.05,3413878.0,36.2504,36.2957,36.0785,36.2414,3413878.0
2021-09-15 10:00:00,40.06,40.1,39.94,40.01,3614607.0,36.2504,36.2866,36.1418,36.2052,3614607.0
2021-09-15 10:30:00,40.01,40.09,39.97,40.02,1186159.0,36.2052,36.2776,36.169,36.2142,1186159.0
2021-09-15 11:00:00,40.02,40.02,39.88,39.9,853153.0,36.2142,36.2142,36.0875,36.1056,853153.0
2021-09-15 11:30:00,39.91,39.92,39.86,39.91,1151771.0,36.1147,36.1237,36.0694,36.1147,1151771.0
2021-09-15 12:00:00,39.9,39.91,39.83,39.87,1864731.0,36.1056,36.1147,36.0423,36.0785,1864731.0
2021-09-15 12:30:00,39.87,39.97,39.87,39.97,671843.0,36.0785,36.169,36.0785,36.169,671843.0
2021-09-15 13:00:00,39.97,40.03,39.95,40.01,1398017.0,36.169,36.2233,36.1509,36.2052,1398017.0
2021-09-15 13:30:00,40.02,40.05,39.99,39.99,623063.0,36.2142,36.2414,36.1871,36.1871,623063.0
2021-09-15 14:00:00,39.99,40.11,39.99,40.07,2153030.0,36.1871,36.2957,36.1871,36.2595,2153030.0
2021-09-15 14:30:00,40.07,40.16,40.07,40.16,1123542.0,36.2595,36.3409,36.2595,36.3409,1123542.0
2021-09-15 15:00:00,40.16,40.26,40.15,40.24,2040482.0,36.3409,36.4314,36.3319,36.4133,2040482.0
2021-09-15 15:30:00,40.24,40.3,40.19,40.26,3106360.0,36.4133,36.4676,36.3681,36.4314,3106360.0
2021-09-16 09:30:00,39.51,39.54,39.35,39.37,5009636.0,35.7527,35.7799,35.6079,35.626,5009636.0
2021-09-16 10:00:00,39.37,39.52,39.36,39.52,3139087.0,35.626,35.7618,35.617,35.7618,3139087.0
2021-09-16 10:30:00,39.52,39.67,39.5,39.59,3046989.0,35.7618,35.8975,35.7437,35.8251,3046989.0
2021-09-16 11:00:00,39.59,39.63,39.54,39.59,1304367.0,35.8251,35.8613,35.7799,35.8251,1304367.0
2021-09-16 11:30:00,39.59,39.63,39.55,39.63,674806.0,35.8251,35.8613,35.7889,35.8613,674806.0
2021-09-16 12:00:00,39.62,39.65,39.61,39.62,828830.0,35.8523,35.8794,35.8432,35.8523,828830.0
2021-09-16 12:30:00,39.63,39.65,39.59,39.62,439642.0,35.8613,35.8794,35.8251,35.8523,439642.0
2021-09-16 13:00:00,39.61,39.64,39.59,39.63,668804.0,35.8432,35.8704,35.8251,35.8613,668804.0
2021-09-16 13:30:00,39.63,39.67,39.58,39.66,636247.0,35.8613,35.8975,35.8161,35.8885,636247.0
2021-09-16 14:00:00,39.66,39.72,39.65,39.71,1103478.0,35.8885,35.9428,35.8794,35.9337,1103478.0
2021-09-16 14:30:00,39.71,39.73,39.69,39.72,676420.0,35.9337,35.9518,35.9156,35.9428,676420.0
2021-09-16 15:00:00,39.72,39.77,39.68,39.69,583665.0,35.9428,35.988,35.9066,35.9156,583665.0
2021-09-16 15:30:00,39.69,39.72,39.65,39.69,2895377.0,35.9156,35.9428,35.8794,35.9156,2895377.0
2021-09-17 09:30:00,39.99,40.08,39.87,39.91,2797335.0,36.1871,36.2685,36.0785,36.1147,2797335.0
2021-09-17 10:00:00,39.9,39.97,39.85,39.97,2386435.0,36.1056,36.169,36.0604,36.169,2386435.0
2021-09-17 10:30:00,39.96,39.96,39.81,39.86,1585677.0,36.1599,36.1599,36.0242,36.0694,1585677.0
2021-09-17 11:00:00,39.86,39.89,39.77,39.84,1242002.0,36.0694,36.0966,35.988,36.0513,1242002.0
2021-09-17 11:30:00,39.83,39.87,39.78,39.84,876164.0,36.0423,36.0785,35.997,36.0513,876164.0
2021-09-17 12:00:00,39.84,39.92,39.82,39.89,620275.0,36.0513,36.1237,36.0332,36.0966,620275.0
2021-09-17 12:30:00,39.89,39.93,39.88,39.9,542881.0,36.0966,36.1328,36.0875,36.1056,542881.0
2021-09-17 13:00:00,39.91,39.91,39.8,39.84,625004.0,36.1147,36.1147,36.0151,36.0513,625004.0
2021-09-17 13:30:00,39.84,39.84,39.73,39.77,884603.0,36.0513,36.0513,35.9518,35.988,884603.0
2021-09-17 14:00:00,39.77,39.84,39.77,39.78,530496.0,35.988,36.0513,35.988,35.997,530496.0
2021-09-17 14:30:00,39.78,39.84,39.75,39.81,1548576.0,35.997,36.0513,35.9699,36.0242,1548576.0
2021-09-17 15:00:00,39.81,39.89,39.81,39.86,1187323.0,36.0242,36.0966,36.0242,36.0694,1187323.0
2021-09-17 15:30:00,39.86,39.94,39.85,39.9,2811440.0,36.0694,36.1418,36.0604,36.1056,2811440.0
2021-09-20 09:30:00,38.59,38.76,38.51,38.62,7611229.0,34.9202,35.074,34.8478,34.9474,7611229.0
2021-09-20 10:00:00,38.62,38.7,38.56,38.6,4063295.0,34.9474,35.0198,34.8931,34.9293,4063295.0
2021-09-20 10:30:00,38.6,38.63,38.51,38.54,3321860.0,34.9293,34.9564,34.8478,34.875,3321860.0
2021-09-20 11:00:00,38.54,38.61,38.49,38.57,1804313.0,34.875,34.9383,34.8297,34.9021,1804313.0
2021-09-20 11:30:00,38.58,38.58,38.43,38.46,1642572.0,34.9112,34.9112,34.7754,34.8026,1642572.0
2021-09-20 12:00:00,38.45,38.46,38.28,38.32,4409814.0,34.7935,34.8026,34.6397,34.6759,4409814.0
2021-09-20 12:30:00,38.32,38.35,38.24,38.25,1334425.0,34.6759,34.703,34.6035,34.6125,1334425.0
2021-09-20 13:00:00,38.25,38.27,38.15,38.25,1879426.0,34.6125,34.6306,34.5221,34.6125,1879426.0
2021-09-20 13:30:00,38.25,38.28,38.18,38.18,1523743.0,34.6125,34.6397,34.5492,34.5492,1523743.0
2021-09-20 14:00:00,38.19,38.21,38.01,38.02,1747804.0,34.5583,34.5764,34.3954,34.4044,1747804.0
2021-09-20 14:30:00,38.02,38.09,37.97,37.99,2614043.0,34.4044,34.4678,34.3592,34.3773,2614043.0
2021-09-20 15:00:00,38.0,38.04,37.86,38.01,2494867.0,34.3863,34.4225,34.2596,34.3954,2494867.0
2021-09-20 15:30:00,38.01,38.27,38.0,38.19,9135424.0,34.3954,34.6306,34.3863,34.5583,9135424.0
2021-09-21 09:30:00,38.56,38.69,38.46,38.67,5590734.0,34.8931,35.0107,34.8026,34.9926,5590734.0
2021-09-21 10:00:00,38.67,38.68,38.47,38.54,3468255.0,34.9926,35.0017,34.8116,34.875,3468255.0
2021-09-21 10:30:00,38.55,38.6,38.43,38.45,1506313.0,34.884,34.9293,34.7754,34.7935,1506313.0
2021-09-21 11:00:00,38.44,38.53,38.42,38.47,1256222.0,34.7845,34.8659,34.7664,34.8116,1256222.0
2021-09-21 11:30:00,38.47,38.56,38.46,38.56,1490597.0,34.8116,34.8931,34.8026,34.8931,1490597.0
2021-09-21 12:00:00,38.56,38.66,38.55,38.66,2740923.0,34.8931,34.9836,34.884,34.9836,2740923.0
2021-09-21 12:30:00,38.66,38.69,38.6,38.66,1467054.0,34.9836,35.0107,34.9293,34.9836,1467054.0
2021-09-21 13:00:00,38.65,38.69,38.61,38.63,1263207.0,34.9745,35.0107,34.9383,34.9564,1263207.0
2021-09-21 13:30:00,38.64,38.68,38.61,38.65,917287.0,34.9655,35.0017,34.9383,34.9745,917287.0
2021-09-21 14:00:00,38.65,38.69,38.61,38.61,848939.0,34.9745,35.0107,34.9383,34.9383,848939.0
2021-09-21 14:30:00,38.61,38.72,38.61,38.68,1247147.0,34.9383,35.0379,34.9383,35.0017,1247147.0
2021-09-21 15:00:00,38.68,38.73,38.65,38.7,1211882.0,35.0017,35.0469,34.9745,35.0198,1211882.0
2021-09-21 15:30:00,38.7,38.71,38.62,38.64,3515440.0,35.0198,35.0288,34.9474,34.9655,3515440.0
2021-09-22 09:30:00,39.09,39.66,39.09,39.58,6196126.0,35.3727,35.8885,35.3727,35.8161,6196126.0
2021-09-22 10:00:00,39.58,39.78,39.48,39.48,4353732.0,35.8161,35.997,35.7256,35.7256,4353732.0
2021-09-22 10:30:00,39.49,39.54,39.39,39.46,2248778.0,35.7346,35.7799,35.6441,35.7075,2248778.0
2021-09-22 11:00:00,39.45,39.62,39.4,39.61,1672800.0,35.6984,35.8523,35.6532,35.8432,1672800.0
2021-09-22 11:30:00,39.62,39.74,39.53,39.64,7074866.0,35.8523,35.9609,35.7708,35.8704,7074866.0
2021-09-22 12:00:00,39.65,39.66,39.52,39.53,1413052.0,35.8794,35.8885,35.7618,35.7708,1413052.0
2021-09-22 12:30:00,39.53,39.56,39.47,39.48,871714.0,35.7708,35.798,35.7165,35.7256,871714.0
2021-09-22 13:00:00,39.48,39.48,39.41,39.45,802095.0,35.7256,35.7256,35.6622,35.6984,802095.0
2021-09-22 13:30:00,39.45,39.47,39.38,39.4,669444.0,35.6984,35.7165,35.6351,35.6532,669444.0
2021-09-22 14:00:00,39.39,39.59,39.27,39.59,1789379.0,35.6441,35.8251,35.5355,35.8251,1789379.0
2021-09-22 14:30:00,39.58,39.61,39.28,39.37,2941616.0,35.8161,35.8432,35.5446,35.626,2941616.0
2021-09-22 15:00:00,39.37,39.5,39.32,39.45,1709419.0,35.626,35.7437,35.5808,35.6984,1709419.0
2021-09-22 15:30:00,39.45,39.48,39.36,39.42,6006433.0,35.6984,35.7256,35.617,35.6713,6006433.0
2021-09-23 09:30:00,39.0,39.04,38.85,39.0,6675968.0,35.2912,35.3274,35.1555,35.2912,6675968.0
2021-09-23 10:00:00,39.01,39.07,38.9,38.92,2858739.0,35.3003,35.3546,35.2007,35.2188,2858739.0
2021-09-23 10:30:00,38.92,38.99,38.88,38.96,1462575.0,35.2188,35.2822,35.1826,35.255,1462575.0
2021-09-23 11:00:00,38.96,38.96,38.86,38.92,1427538.0,35.255,35.255,35.1645,35.2188,1427538.0
2021-09-23 11:30:00,38.92,38.93,38.85,38.9,1597547.0,35.2188,35.2279,35.1555,35.2007,1597547.0
2021-09-23 12:00:00,38.9,38.95,38.85,38.94,2324700.0,35.2007,35.246,35.1555,35.2369,2324700.0
2021-09-23 12:30:00,38.94,39.0,38.93,38.97,633079.0,35.2369,35.2912,35.2279,35.2641,633079.0
2021-09-23 13:00:00,38.96,39.04,38.96,39.04,841441.0,35.255,35.3274,35.255,35.3274,841441.0
2021-09-23 13:30:00,39.04,39.08,39.02,39.07,713898.0,35.3274,35.3636,35.3093,35.3546,713898.0
2021-09-23 14:00:00,39.07,39.08,39.01,39.04,570464.0,35.3546,35.3636,35.3003,35.3274,570464.0
2021-09-23 14:30:00,39.04,39.07,39.01,39.05,492060.0,35.3274,35.3546,35.3003,35.3365,492060.0
2021-09-23 15:00:00,39.05,39.07,39.03,39.05,838734.0,35.3365,35.3546,35.3184,35.3365,838734.0
2021-09-23 15:30:00,39.06,39.11,39.04,39.07,4618646.0,35.3455,35.3908,35.3274,35.3546,4618646.0
2021-09-24 09:30:00,38.47,38.52,38.27,38.35,4099266.0,34.8116,34.8569,34.6306,34.703,4099266.0
2021-09-24 10:00:00,38.35,38.4,38.21,38.27,2656731.0,34.703,34.7483,34.5764,34.6306,2656731.0
2021-09-24 10:30:00,38.28,38.33,38.24,38.33,2356354.0,34.6397,34.6849,34.6035,34.6849,2356354.0
2021-09-24 11:00:00,38.33,38.36,38.3,38.36,798537.0,34.6849,34.7121,34.6578,34.7121,798537.0
2021-09-24 11:30:00,38.36,38.41,38.35,38.39,1517670.0,34.7121,34.7573,34.703,34.7392,1517670.0
2021-09-24 12:00:00,38.4,38.43,38.37,38.42,599817.0,34.7483,34.7754,34.7211,34.7664,599817.0
2021-09-24 12:30:00,38.42,38.43,38.37,38.37,455811.0,34.7664,34.7754,34.7211,34.7211,455811.0
2021-09-24 13:00:00,38.38,38.4,38.35,38.37,718242.0,34.7302,34.7483,34.703,34.7211,718242.0
2021-09-24 13:30:00,38.37,38.37,38.33,38.34,454743.0,34.7211,34.7211,34.6849,34.694,454743.0
2021-09-24 14:00:00,38.34,38.36,38.3,38.33,821093.0,34.694,34.7121,34.6578,34.6849,821093.0
2021-09-24 14:30:00,38.32,38.37,38.31,38.36,887777.0,34.6759,34.7211,34.6668,34.7121,887777.0
2021-09-24 15:00:00,38.36,38.36,38.28,38.29,859941.0,34.7121,34.7121,34.6397,34.6487,859941.0
2021-09-24 15:30:00,38.29,38.31,38.24,38.25,6048467.0,34.6487,34.6668,34.6035,34.6125,6048467.0
2021-09-27 09:30:00,38.43,38.44,38.19,38.38,2904131.0,34.7754,34.7845,34.5583,34.7302,2904131.0
2021-09-27 10:00:00,38.38,38.57,38.35,38.53,1949902.0,34.7302,34.9021,34.703,34.8659,1949902.0
2021-09-27 10:30:00,38.54,38.62,38.51,38.55,1231155.0,34.875,34.9474,34.8478,34.884,1231155.0
2021-09-27 11:00:00,38.55,38.67,38.54,38.62,2148502.0,34.884,34.9926,34.875,34.9474,2148502.0
2021-09-27 11:30:00,38.63,38.66,38.54,38.62,990792.0,34.9564,34.9836,34.875,34.9474,990792.0
2021-09-27 12:00:00,38.62,38.66,38.58,38.64,583151.0,34.9474,34.9836,34.9112,34.9655,583151.0
2021-09-27 12:30:00,38.64,38.68,38.62,38.66,938636.0,34.9655,35.0017,34.9474,34.9836,938636.0
2021-09-27 13:00:00,38.66,38.82,38.66,38.81,833553.0,34.9836,35.1283,34.9836,35.1193,833553.0
2021-09-27 13:30:00,38.81,38.82,38.76,38.79,1157463.0,35.1193,35.1283,35.074,35.1012,1157463.0
2021-09-27 14:00:00,38.79,38.81,38.74,38.78,808267.0,35.1012,35.1193,35.0559,35.0921,808267.0
2021-09-27 14:30:00,38.78,38.8,38.73,38.75,592243.0,35.0921,35.1102,35.0469,35.065,592243.0
2021-09-27 15:00:00,38.75,38.85,38.75,38.83,467753.0,35.065,35.1555,35.065,35.1374,467753.0
2021-09-27 15:30:00,38.83,38.86,38.76,38.76,3615077.0,35.1374,35.1645,35.074,35.074,3615077.0
2021-09-28 09:30:00,39.03,39.16,38.82,38.9,3973452.0,35.3184,35.436,35.1283,35.2007,3973452.0
2021-09-28 10:00:00,38.9,38.91,38.72,38.83,2354777.0,35.2007,35.2098,35.0379,35.1374,2354777.0
2021-09-28 10:30:00,38.83,38.86,38.76,38.82,1515833.0,35.1374,35.1645,35.074,35.1283,1515833.0
2021-09-28 11:00:00,38.82,38.84,38.69,38.72,1007201.0,35.1283,35.1464,35.0107,35.0379,1007201.0
2021-09-28 11:30:00,38.71,38.72,38.64,38.7,1087374.0,35.0288,35.0379,34.9655,35.0198,1087374.0
2021-09-28 12:00:00,38.69,38.8,38.69,38.8,844597.0,35.0107,35.1102,35.0107,35.1102,844597.0
2021-09-28 12:30:00,38.8,38.8,38.66,38.67,1054293.0,35.1102,35.1102,34.9836,34.9926,1054293.0
2021-09-28 13:00:00,38.68,38.77,38.65,38.73,1405390.0,35.0017,35.0831,34.9745,35.0469,1405390.0
2021-09-28 13:30:00,38.73,38.75,38.69,38.71,792244.0,35.0469,35.065,35.0107,35.0288,792244.0
2021-09-28 14:00:00,38.71,38.81,38.68,38.81,829621.0,35.0288,35.1193,35.0017,35.1193,829621.0
2021-09-28 14:30:00,38.81,38.91,38.77,38.89,1417621.0,35.1193,35.2098,35.0831,35.1917,1417621.0
2021-09-28 15:00:00,38.9,38.92,38.82,38.83,995556.0,35.2007,35.2188,35.1283,35.1374,995556.0
2021-09-28 15:30:00,38.82,38.89,38.79,38.86,3961360.0,35.1283,35.1917,35.1012,35.1645,3961360.0
2021-09-29 09:30:00,38.96,39.11,38.92,39.07,2131385.0,35.255,35.3908,35.2188,35.3546,2131385.0
2021-09-29 10:00:00,39.06,39.09,38.97,38.98,1441112.0,35.3455,35.3727,35.2641,35.2731,1441112.0
2021-09-29 10:30:00,38.98,38.98,38.92,38.96,1461317.0,35.2731,35.2731,35.2188,35.255,1461317.0
2021-09-29 11:00:00,38.96,38.98,38.77,38.78,1739060.0,35.255,35.2731,35.0831,35.0921,1739060.0
2021-09-29 11:30:00,38.78,38.79,38.69,38.75,765403.0,35.0921,35.1012,35.0107,35.065,765403.0
2021-09-29 12:00:00,38.75,38.78,38.65,38.66,625097.0,35.065,35.0921,34.9745,34.9836,625097.0
2021-09-29 12:30:00,38.66,38.71,38.64,38.68,684732.0,34.9836,35.0288,34.9655,35.0017,684732.0
2021-09-29 13:00:00,38.68,38.7,38.63,38.64,671407.0,35.0017,35.0198,34.9564,34.9655,671407.0
2021-09-29 13:30:00,38.64,38.65,38.6,38.65,575339.0,34.9655,34.9745,34.9293,34.9745,575339.0
2021-09-29 14:00:00,38.65,38.74,38.62,38.72,668003.0,34.9745,35.0559,34.9474,35.0379,668003.0
2021-09-29 14:30:00,38.72,38.76,38.71,38.75,593382.0,35.0379,35.074,35.0288,35.065,593382.0
2021-09-29 15:00:00,38.75,38.75,38.69,38.72,655406.0,35.065,35.065,35.0107,35.0379,655406.0
2021-09-29 15:30:00,38.72,38.72,38.54,38.55,2542037.0,35.0379,35.0379,34.875,34.884,2542037.0
2021-09-30 09:30:00,38.87,39.21,38.87,39.07,3272876.0,35.1736,35.4813,35.1736,35.3546,3272876.0
2021-09-30 10:00:00,39.07,39.09,38.92,38.97,2171836.0,35.3546,35.3727,35.2188,35.2641,2171836.0
2021-09-30 10:30:00,38.97,39.02,38.91,38.95,1405413.0,35.2641,35.3093,35.2098,35.246,1405413.0
2021-09-30 11:00:00,38.95,39.18,38.93,39.18,1854095.0,35.246,35.4541,35.2279,35.4541,1854095.0
2021-09-30 11:30:00,39.17,39.19,38.91,38.99,1864701.0,35.4451,35.4632,35.2098,35.2822,1864701.0
2021-09-30 12:00:00,38.99,39.01,38.87,38.93,865618.0,35.2822,35.3003,35.1736,35.2279,865618.0
2021-09-30 12:30:00,38.92,38.98,38.89,38.95,609944.0,35.2188,35.2731,35.1917,35.246,609944.0
2021-09-30 13:00:00,38.94,39.06,38.93,38.97,628383.0,35.2369,35.3455,35.2279,35.2641,628383.0
2021-09-30 13:30:00,38.96,39.02,38.95,39.01,765833.0,35.255,35.3093,35.246,35.3003,765833.0
2021-09-30 14:00:00,39.01,39.08,39.0,39.05,664111.0,35.3003,35.3636,35.2912,35.3365,664111.0
2021-09-30 14:30:00,39.05,39.12,39.03,39.09,820261.0,35.3365,35.3998,35.3184,35.3727,820261.0
2021-09-30 15:00:00,39.09,39.12,39.02,39.02,970512.0,35.3727,35.3998,35.3093,35.3093,970512.0
2021-09-30 15:30:00,39.02,39.13,38.93,38.95,4293008.0,35.3093,35.4089,35.2279,35.246,4293008.0
2021-10-01 09:30:00,38.84,39.02,38.57,38.63,3766540.0,35.1464,35.3093,34.9021,34.9564,3766540.0
2021-10-01 10:00:00,38.63,38.68,38.4,38.45,4330411.0,34.9564,35.0017,34.7483,34.7935,4330411.0
2021-10-01 10:30:00,38.45,38.47,38.28,38.38,3522258.0,34.7935,34.8116,34.6397,34.7302,3522258.0
2021-10-01 11:00:00,38.38,38.54,38.32,38.51,2443327.0,34.7302,34.875,34.6759,34.8478,2443327.0
2021-10-01 11:30:00,38.52,38.58,38.45,38.47,2005485.0,34.8569,34.9112,34.7935,34.8116,2005485.0
2021-10-01 12:00:00,38.48,38.51,38.39,38.45,1342760.0,34.8207,34.8478,34.7392,34.7935,1342760.0
2021-10-01 12:30:00,38.46,38.51,38.43,38.47,905875.0,34.8026,34.8478,34.7754,34.8116,905875.0
2021-10-01 13:00:00,38.48,38.58,38.45,38.53,645083.0,34.8207,34.9112,34.7935,34.8659,645083.0
2021-10-01 13:30:00,38.54,38.57,38.51,38.55,1036202.0,34.875,34.9021,34.8478,34.884,1036202.0
2021-10-01 14:00:00,38.55,38.59,38.5,38.52,879996.0,34.884,34.9202,34.8388,34.8569,879996.0
2021-10-01 14:30:00,38.52,38.57,38.51,38.56,527898.0,34.8569,34.9021,34.8478,34.8931,527898.0
2021-10-01 15:00:00,38.56,38.63,38.55,38.56,833404.0,34.8931,34.9564,34.884,34.8931,833404.0
2021-10-01 15:30:00,38.57,38.63,38.55,38.58,2858592.0,34.9021,34.9564,34.884,34.9112,2858592.0
2021-10-04 09:30:00,38.05,38.05,37.75,37.84,4139113.0,34.4316,34.4316,34.1601,34.2415,4139113.0
2021-10-04 10:00:00,37.84,37.84,37.6,37.62,1737919.0,34.2415,34.2415,34.0244,34.0425,1737919.0
2021-10-04 10:30:00,37.61,37.61,37.48,37.53,2182066.0,34.0334,34.0334,33.9158,33.961,2182066.0
2021-10-04 11:00:00,37.53,37.57,37.47,37.55,1871055.0,33.961,33.9972,33.9067,33.9791,1871055.0
2021-10-04 11:30:00,37.55,37.57,37.45,37.56,1973642.0,33.9791,33.9972,33.8886,33.9882,1973642.0
2021-10-04 12:00:00,37.56,37.68,37.51,37.66,1946981.0,33.9882,34.0968,33.9429,34.0787,1946981.0
2021-10-04 12:30:00,37.66,37.73,37.62,37.69,1266291.0,34.0787,34.142,34.0425,34.1058,1266291.0
2021-10-04 13:00:00,37.69,37.76,37.64,37.73,1134073.0,34.1058,34.1691,34.0606,34.142,1134073.0
2021-10-04 13:30:00,37.73,37.81,37.73,37.77,994524.0,34.142,34.2144,34.142,34.1782,994524.0
2021-10-04 14:00:00,37.77,37.84,37.76,37.78,900649.0,34.1782,34.2415,34.1691,34.1872,900649.0
2021-10-04 14:30:00,37.78,37.84,37.76,37.8,725917.0,34.1872,34.2415,34.1691,34.2053,725917.0
2021-10-04 15:00:00,37.8,37.83,37.65,37.66,1773963.0,34.2053,34.2325,34.0696,34.0787,1773963.0
2021-10-04 15:30:00,37.66,37.71,37.62,37.68,5147075.0,34.0787,34.1239,34.0425,34.0968,5147075.0
2021-10-05 09:30:00,37.9,38.11,37.88,38.08,3446622.0,34.2958,34.4859,34.2777,34.4587,3446622.0
2021-10-05 10:00:00,38.09,38.18,38.08,38.14,2050953.0,34.4678,34.5492,34.4587,34.513,2050953.0
2021-10-05 10:30:00,38.14,38.23,38.11,38.23,877658.0,34.513,34.5944,34.4859,34.5944,877658.0
2021-10-05 11:00:00,38.23,38.29,38.21,38.22,1698769.0,34.5944,34.6487,34.5764,34.5854,1698769.0
2021-10-05 11:30:00,38.21,38.26,38.16,38.23,1258751.0,34.5764,34.6216,34.5311,34.5944,1258751.0
2021-10-05 12:00:00,38.24,38.26,38.19,38.23,719080.0,34.6035,34.6216,34.5583,34.5944,719080.0
2021-10-05 12:30:00,38.24,38.26,38.21,38.23,744809.0,34.6035,34.6216,34.5764,34.5944,744809.0
2021-10-05 13:00:00,38.23,38.28,38.21,38.25,1112645.0,34.5944,34.6397,34.5764,34.6125,1112645.0
2021-10-05 13:30:00,38.26,38.31,38.25,38.31,354969.0,34.6216,34.6668,34.6125,34.6668,354969.0
2021-10-05 14:00:00,38.31,38.34,38.29,38.32,452938.0,34.6668,34.694,34.6487,34.6759,452938.0
2021-10-05 14:30:00,38.32,38.33,38.28,38.3,810543.0,34.6759,34.6849,34.6397,34.6578,810543.0
2021-10-05 15:00:00,38.3,38.31,38.23,38.25,1206896.0,34.6578,34.6668,34.5944,34.6125,1206896.0
2021-10-05 15:30:00,38.25,38.28,38.16,38.2,5145914.0,34.6125,34.6397,34.5311,34.5673,5145914.0
2021-10-06 09:30:00,37.56,37.84,37.48,37.66,2512421.0,33.9882,34.2415,33.9158,34.0787,2512421.0
2021-10-06 10:00:00,37.66,37.9,37.56,37.87,1623656.0,34.0787,34.2958,33.9882,34.2687,1623656.0
2021-10-06 10:30:00,37.87,37.94,37.84,37.9,1213778.0,34.2687,34.332,34.2415,34.2958,1213778.0
2021-10-06 11:00:00,37.91,37.94,37.82,37.83,862706.0,34.3049,34.332,34.2234,34.2325,862706.0
2021-10-06 11:30:00,37.83,37.99,37.8,37.98,1187016.0,34.2325,34.3773,34.2053,34.3682,1187016.0
2021-10-06 12:00:00,37.98,37.98,37.74,37.77,1509084.0,34.3682,34.3682,34.151,34.1782,1509084.0
2021-10-06 12:30:00,37.77,37.84,37.74,37.82,1343489.0,34.1782,34.2415,34.151,34.2234,1343489.0
2021-10-06 13:00:00,37.82,37.87,37.76,37.87,1234461.0,34.2234,34.2687,34.1691,34.2687,1234461.0
2021-10-06 13:30:00,37.87,37.96,37.87,37.94,591781.0,34.2687,34.3501,34.2687,34.332,591781.0
2021-10-06 14:00:00,37.94,38.03,37.9,38.02,530430.0,34.332,34.4135,34.2958,34.4044,530430.0
2021-10-06 14:30:00,38.02,38.07,38.0,38.01,1058414.0,34.4044,34.4497,34.3863,34.3954,1058414.0
2021-10-06 15:00:00,38.0,38.07,37.97,38.01,2242410.0,34.3863,34.4497,34.3592,34.3954,2242410.0
2021-10-06 15:30:00,38.0,38.06,37.98,38.01,2542022.0,34.3863,34.4406,34.3682,34.3954,2542022.0
2021-10-07 09:30:00,39.0,39.3,38.95,39.27,6412400.0,35.2912,35.5627,35.246,35.5355,6412400.0
2021-10-07 10:00:00,39.28,39.53,39.25,39.5,3132433.0,35.5446,35.7708,35.5174,35.7437,3132433.0
2021-10-07 10:30:00,39.5,39.59,39.45,39.55,2424287.0,35.7437,35.8251,35.6984,35.7889,2424287.0
2021-10-07 11:00:00,39.55,39.63,39.52,39.61,3600873.0,35.7889,35.8613,35.7618,35.8432,3600873.0
2021-10-07 11:30:00,39.61,39.71,39.59,39.69,2196607.0,35.8432,35.9337,35.8251,35.9156,2196607.0
2021-10-07 12:00:00,39.69,39.71,39.64,39.69,1797723.0,35.9156,35.9337,35.8704,35.9156,1797723.0
2021-10-07 12:30:00,39.69,39.7,39.55,39.58,1584869.0,35.9156,35.9247,35.7889,35.8161,1584869.0
2021-10-07 13:00:00,39.58,39.59,39.54,39.59,1027215.0,35.8161,35.8251,35.7799,35.8251,1027215.0
2021-10-07 13:30:00,39.59,39.59,39.54,39.55,623184.0,35.8251,35.8251,35.7799,35.7889,623184.0
2021-10-07 14:00:00,39.54,39.58,39.5,39.55,1058346.0,35.7799,35.8161,35.7437,35.7889,1058346.0
2021-10-07 14:30:00,39.55,39.58,39.46,39.51,954902.0,35.7889,35.8161,35.7075,35.7527,954902.0
2021-10-07 15:00:00,39.5,39.58,39.47,39.55,2005423.0,35.7437,35.8161,35.7165,35.7889,2005423.0
2021-10-07 15:30:00,39.55,39.63,39.54,39.58,7196923.0,35.7889,35.8613,35.7799,35.8161,7196923.0
2021-10-08 09:30:00,39.69,39.8,39.57,39.72,4362887.0,35.9156,36.0151,35.807,35.9428,4362887.0
2021-10-08 10:00:00,39.72,39.92,39.7,39.91,1828996.0,35.9428,36.1237,35.9247,36.1147,1828996.0
2021-10-08 10:30:00,39.92,39.95,39.78,39.87,1586155.0,36.1237,36.1509,35.997,36.0785,1586155.0
2021-10-08 11:00:00,39.87,39.91,39.8,39.85,980072.0,36.0785,36.1147,36.0151,36.0604,980072.0
2021-10-08 11:30:00,39.85,39.88,39.8,39.81,610360.0,36.0604,36.0875,36.0151,36.0242,610360.0
2021-10-08 12:00:00,39.81,39.85,39.76,39.76,985703.0,36.0242,36.0604,35.979,35.979,985703.0
2021-10-08 12:30:00,39.77,39.93,39.76,39.92,688400.0,35.988,36.1328,35.979,36.1237,688400.0
2021-10-08 13:00:00,39.91,39.95,39.87,39.91,975770.0,36.1147,36.1509,36.0785,36.1147,975770.0
2021-10-08 13:30:00,39.91,39.96,39.9,39.94,933100.0,36.1147,36.1599,36.1056,36.1418,933100.0
2021-10-08 14:00:00,39.94,40.01,39.94,40.0,963643.0,36.1418,36.2052,36.1418,36.1961,963643.0
2021-10-08 14:30:00,39.99,40.0,39.94,39.98,882766.0,36.1871,36.1961,36.1418,36.178,882766.0
2021-10-08 15:00:00,39.98,40.04,39.97,40.04,1332993.0,36.178,36.2323,36.169,36.2323,1332993.0
2021-10-08 15:30:00,40.04,40.05,39.94,39.96,3025207.0,36.2323,36.2414,36.1418,36.1599,3025207.0
2021-10-11 09:30:00,40.56,40.63,40.43,40.52,3561764.0,36.7029,36.7662,36.5852,36.6667,3561764.0
2021-10-11 10:00:00,40.52,40.56,40.39,40.48,1680422.0,36.6667,36.7029,36.549,36.6305,1680422.0
2021-10-11 10:30:00,40.48,40.48,40.25,40.3,1704745.0,36.6305,36.6305,36.4224,36.4676,1704745.0
2021-10-11 11:00:00,40.29,40.38,40.29,40.36,1870649.0,36.4585,36.54,36.4585,36.5219,1870649.0
2021-10-11 11:30:00,40.36,40.43,40.34,40.42,900481.0,36.5219,36.5852,36.5038,36.5762,900481.0
2021-10-11 12:00:00,40.42,40.43,40.31,40.33,862926.0,36.5762,36.5852,36.4766,36.4947,862926.0
2021-10-11 12:30:00,40.33,40.34,40.25,40.3,895574.0,36.4947,36.5038,36.4224,36.4676,895574.0
2021-10-11 13:00:00,40.3,40.3,39.98,40.02,4845079.0,36.4676,36.4676,36.178,36.2142,4845079.0
2021-10-11 13:30:00,40.02,40.12,40.0,40.07,983244.0,36.2142,36.3047,36.1961,36.2595,983244.0
2021-10-11 14:00:00,40.07,40.12,40.03,40.09,738939.0,36.2595,36.3047,36.2233,36.2776,738939.0
2021-10-11 14:30:00,40.09,40.11,40.04,40.09,399745.0,36.2776,36.2957,36.2323,36.2776,399745.0
2021-10-11 15:00:00,40.09,40.11,40.01,40.02,803998.0,36.2776,36.2957,36.2052,36.2142,803998.0
2021-10-11 15:30:00,40.02,40.03,39.9,39.91,3222314.0,36.2142,36.2233,36.1056,36.1147,3222314.0
2021-10-12 09:30:00,40.02,40.18,39.88,40.09,3863786.0,36.2142,36.359,36.0875,36.2776,3863786.0
2021-10-12 10:00:00,40.09,40.15,39.93,39.96,2248911.0,36.2776,36.3319,36.1328,36.1599,2248911.0
2021-10-12 10:30:00,39.96,39.97,39.84,39.84,1534137.0,36.1599,36.169,36.0513,36.0513,1534137.0
2021-10-12 11:00:00,39.84,39.93,39.83,39.87,1429428.0,36.0513,36.1328,36.0423,36.0785,1429428.0
2021-10-12 11:30:00,39.87,39.92,39.82,39.89,981878.0,36.0785,36.1237,36.0332,36.0966,981878.0
2021-10-12 12:00:00,39.89,39.98,39.87,39.88,781608.0,36.0966,36.178,36.0785,36.0875,781608.0
2021-10-12 12:30:00,39.88,39.9,39.8,39.84,646155.0,36.0875,36.1056,36.0151,36.0513,646155.0
2021-10-12 13:00:00,39.84,39.85,39.78,39.84,553915.0,36.0513,36.0604,35.997,36.0513,553915.0
2021-10-12 13:30:00,39.84,39.86,39.81,39.83,323864.0,36.0513,36.0694,36.0242,36.0423,323864.0
2021-10-12 14:00:00,39.82,39.89,39.81,39.87,604334.0,36.0332,36.0966,36.0242,36.0785,604334.0
2021-10-12 14:30:00,39.87,39.87,39.81,39.82,830460.0,36.0785,36.0785,36.0242,36.0332,830460.0
2021-10-12 15:00:00,39.82,39.84,39.74,39.75,837152.0,36.0332,36.0513,35.9609,35.9699,837152.0
2021-10-12 15:30:00,39.74,39.8,39.66,39.69,5764207.0,35.9609,36.0151,35.8885,35.9156,5764207.0
2021-10-13 09:30:00,40.13,40.31,40.13,40.23,4595791.0,36.3138,36.4766,36.3138,36.4043,4595791.0
2021-10-13 10:00:00,40.22,40.34,40.15,40.25,2350449.0,36.3952,36.5038,36.3319,36.4224,2350449.0
2021-10-13 10:30:00,40.25,40.4,40.22,40.37,1748127.0,36.4224,36.5581,36.3952,36.5309,1748127.0
2021-10-13 11:00:00,40.37,40.48,40.34,40.38,1804474.0,36.5309,36.6305,36.5038,36.54,1804474.0
2021-10-13 11:30:00,40.38,40.45,40.3,40.39,1655872.0,36.54,36.6033,36.4676,36.549,1655872.0
2021-10-13 12:00:00,40.4,40.47,40.39,40.47,906932.0,36.5581,36.6214,36.549,36.6214,906932.0
2021-10-13 12:30:00,40.47,40.48,40.37,40.41,1099004.0,36.6214,36.6305,36.5309,36.5671,1099004.0
2021-10-13 13:00:00,40.41,40.44,40.38,40.41,622924.0,36.5671,36.5943,36.54,36.5671,622924.0
2021-10-13 13:30:00,40.41,40.47,40.4,40.46,884440.0,36.5671,36.6214,36.5581,36.6124,884440.0
2021-10-13 14:00:00,40.47,40.52,40.42,40.46,1241237.0,36.6214,36.6667,36.5762,36.6124,1241237.0
2021-10-13 14:30:00,40.46,40.51,40.45,40.51,811262.0,36.6124,36.6576,36.6033,36.6576,811262.0
2021-10-13 15:00:00,40.51,40.56,40.46,40.47,1685182.0,36.6576,36.7029,36.6124,36.6214,1685182.0
2021-10-13 15:30:00,40.47,40.51,40.44,40.47,3375707.0,36.6214,36.6576,36.5943,36.6214,3375707.0
2021-10-14 09:30:00,40.42,40.55,40.0,40.14,5645685.0,36.5762,36.6938,36.1961,36.3228,5645685.0
2021-10-14 10:00:00,40.14,40.2,40.07,40.15,3659094.0,36.3228,36.3771,36.2595,36.3319,3659094.0
2021-10-14 10:30:00,40.14,40.22,40.09,40.17,2002261.0,36.3228,36.3952,36.2776,36.35,2002261.0
2021-10-14 11:00:00,40.17,40.18,40.07,40.16,1489879.0,36.35,36.359,36.2595,36.3409,1489879.0
2021-10-14 11:30:00,40.16,40.26,40.12,40.26,1068993.0,36.3409,36.4314,36.3047,36.4314,1068993.0
2021-10-14 12:00:00,40.26,40.28,40.21,40.22,2055436.0,36.4314,36.4495,36.3862,36.3952,2055436.0
2021-10-14 12:30:00,40.23,40.3,40.23,40.27,1014582.0,36.4043,36.4676,36.4043,36.4405,1014582.0
2021-10-14 13:00:00,40.27,40.28,40.22,40.25,548850.0,36.4405,36.4495,36.3952,36.4224,548850.0
2021-10-14 13:30:00,40.25,40.33,40.25,40.3,933228.0,36.4224,36.4947,36.4224,36.4676,933228.0
2021-10-14 14:00:00,40.31,40.31,40.27,40.3,590171.0,36.4766,36.4766,36.4405,36.4676,590171.0
2021-10-14 14:30:00,40.3,40.34,40.29,40.3,538128.0,36.4676,36.5038,36.4585,36.4676,538128.0
2021-10-14 15:00:00,40.3,40.33,40.25,40.32,909817.0,36.4676,36.4947,36.4224,36.4857,909817.0
2021-10-14 15:30:00,40.32,40.36,40.28,40.29,3052978.0,36.4857,36.5219,36.4495,36.4585,3052978.0
2021-10-15 09:30:00,40.49,40.67,40.36,40.67,3337448.0,36.6395,36.8024,36.5219,36.8024,3337448.0
2021-10-15 10:00:00,40.68,40.72,40.63,40.64,2911561.0,36.8115,36.8477,36.7662,36.7753,2911561.0
2021-10-15 10:30:00,40.64,40.88,40.64,40.85,2054042.0,36.7753,36.9924,36.7753,36.9653,2054042.0
2021-10-15 11:00:00,40.85,40.87,40.79,40.83,1428873.0,36.9653,36.9834,36.911,36.9472,1428873.0
2021-10-15 11:30:00,40.83,40.85,40.7,40.71,2037840.0,36.9472,36.9653,36.8296,36.8386,2037840.0
2021-10-15 12:00:00,40.72,40.76,40.64,40.66,952285.0,36.8477,36.8839,36.7753,36.7934,952285.0
2021-10-15 12:30:00,40.66,40.68,40.61,40.66,779548.0,36.7934,36.8115,36.7481,36.7934,779548.0
2021-10-15 13:00:00,40.66,40.67,40.59,40.59,645866.0,36.7934,36.8024,36.73,36.73,645866.0
2021-10-15 13:30:00,40.6,40.64,40.59,40.63,1410929.0,36.7391,36.7753,36.73,36.7662,1410929.0
2021-10-15 14:00:00,40.63,40.69,40.63,40.65,726086.0,36.7662,36.8205,36.7662,36.7843,726086.0
2021-10-15 14:30:00,40.65,40.7,40.61,40.7,948332.0,36.7843,36.8296,36.7481,36.8296,948332.0
2021-10-15 15:00:00,40.7,40.71,40.64,40.68,2085213.0,36.8296,36.8386,36.7753,36.8115,2085213.0
2021-10-15 15:30:00,40.67,40.74,40.65,40.71,3139840.0,36.8024,36.8658,36.7843,36.8386,3139840.0
2021-10-18 09:30:00,40.7,40.94,40.66,40.87,2683414.0,36.8296,37.0467,36.7934,36.9834,2683414.0
2021-10-18 10:00:00,40.87,40.96,40.85,40.94,1080702.0,36.9834,37.0648,36.9653,37.0467,1080702.0
2021-10-18 10:30:00,40.94,40.98,40.86,40.95,811761.0,37.0467,37.0829,36.9743,37.0558,811761.0
2021-10-18 11:00:00,40.94,40.98,40.91,40.93,438426.0,37.0467,37.0829,37.0196,37.0377,438426.0
2021-10-18 11:30:00,40.94,41.05,40.93,41.03,709729.0,37.0467,37.1463,37.0377,37.1282,709729.0
2021-10-18 12:00:00,41.03,41.09,41.01,41.06,705260.0,37.1282,37.1825,37.1101,37.1553,705260.0
2021-10-18 12:30:00,41.06,41.06,41.0,41.04,1034998.0,37.1553,37.1553,37.101,37.1372,1034998.0
2021-10-18 13:00:00,41.04,41.04,40.98,41.0,754761.0,37.1372,37.1372,37.0829,37.101,754761.0
2021-10-18 13:30:00,41.0,41.01,40.96,40.99,864205.0,37.101,37.1101,37.0648,37.092,864205.0
2021-10-18 14:00:00,40.98,41.0,40.97,41.0,301188.0,37.0829,37.101,37.0739,37.101,301188.0
2021-10-18 14:30:00,40.99,41.02,40.98,41.02,1192350.0,37.092,37.1191,37.0829,37.1191,1192350.0
2021-10-18 15:00:00,41.02,41.02,40.96,40.97,1859078.0,37.1191,37.1191,37.0648,37.0739,1859078.0
2021-10-18 15:30:00,40.96,40.97,40.92,40.93,2523600.0,37.0648,37.0739,37.0286,37.0377,2523600.0
2021-10-19 09:30:00,41.55,41.75,41.46,41.71,3525934.0,37.5987,37.7797,37.5173,37.7435,3525934.0
2021-10-19 10:00:00,41.72,41.8,41.62,41.77,5044146.0,37.7526,37.825,37.6621,37.7978,5044146.0
2021-10-19 10:30:00,41.78,41.79,41.7,41.78,1073813.0,37.8069,37.8159,37.7345,37.8069,1073813.0
2021-10-19 11:00:00,41.78,41.83,41.76,41.82,1191198.0,37.8069,37.8521,37.7888,37.8431,1191198.0
2021-10-19 11:30:00,41.81,41.89,41.79,41.88,1793319.0,37.834,37.9064,37.8159,37.8973,1793319.0
2021-10-19 12:00:00,41.87,41.9,41.82,41.84,1167232.0,37.8883,37.9154,37.8431,37.8611,1167232.0
2021-10-19 12:30:00,41.84,41.91,41.81,41.9,933773.0,37.8611,37.9245,37.834,37.9154,933773.0
2021-10-19 13:00:00,41.9,41.93,41.86,41.92,494326.0,37.9154,37.9426,37.8792,37.9335,494326.0
2021-10-19 13:30:00,41.92,41.99,41.89,41.98,411031.0,37.9335,37.9969,37.9064,37.9878,411031.0
2021-10-19 14:00:00,41.98,42.0,41.94,41.95,1001121.0,37.9878,38.0059,37.9516,37.9607,1001121.0
2021-10-19 14:30:00,41.95,42.05,41.9,42.03,1724342.0,37.9607,38.0512,37.9154,38.0331,1724342.0
2021-10-19 15:00:00,42.03,42.11,42.02,42.1,1934311.0,38.0331,38.1055,38.024,38.0964,1934311.0
2021-10-19 15:30:00,42.1,42.14,42.01,42.09,6814635.0,38.0964,38.1326,38.015,38.0874,6814635.0
2021-10-20 09:30:00,42.42,42.45,42.06,42.11,3387418.0,38.386,38.4131,38.0602,38.1055,3387418.0
2021-10-20 10:00:00,42.1,42.29,41.98,42.29,2575173.0,38.0964,38.2684,37.9878,38.2684,2575173.0
2021-10-20 10:30:00,42.29,42.3,42.18,42.2,1804775.0,38.2684,38.2774,38.1688,38.1869,1804775.0
2021-10-20 11:00:00,42.19,42.24,42.14,42.2,857682.0,38.1779,38.2231,38.1326,38.1869,857682.0
2021-10-20 11:30:00,42.2,42.27,42.17,42.23,1030312.0,38.1869,38.2503,38.1598,38.2141,1030312.0
2021-10-20 12:00:00,42.23,42.25,42.16,42.2,1068718.0,38.2141,38.2322,38.1507,38.1869,1068718.0
2021-10-20 12:30:00,42.19,42.26,42.19,42.23,420282.0,38.1779,38.2412,38.1779,38.2141,420282.0
2021-10-20 13:00:00,42.23,42.24,42.06,42.12,630547.0,38.2141,38.2231,38.0602,38.1145,630547.0
2021-10-20 13:30:00,42.11,42.19,42.1,42.17,367960.0,38.1055,38.1779,38.0964,38.1598,367960.0
2021-10-20 14:00:00,42.17,42.21,42.15,42.19,415096.0,38.1598,38.196,38.1417,38.1779,415096.0
2021-10-20 14:30:00,42.19,42.24,42.18,42.23,433414.0,38.1779,38.2231,38.1688,38.2141,433414.0
2021-10-20 15:00:00,42.23,42.26,42.2,42.22,1508311.0,38.2141,38.2412,38.1869,38.205,1508311.0
2021-10-20 15:30:00,42.22,42.25,42.14,42.21,2563165.0,38.205,38.2322,38.1326,38.196,2563165.0
2021-10-21 09:30:00,42.03,42.13,41.96,42.05,2460709.0,38.0331,38.1236,37.9697,38.0512,2460709.0
2021-10-21 10:00:00,42.05,42.24,42.04,42.22,1039576.0,38.0512,38.2231,38.0421,38.205,1039576.0
2021-10-21 10:30:00,42.23,42.25,42.15,42.15,959836.0,38.2141,38.2322,38.1417,38.1417,959836.0
2021-10-21 11:00:00,42.15,42.16,42.01,42.01,1264798.0,38.1417,38.1507,38.015,38.015,1264798.0
2021-10-21 11:30:00,42.01,42.04,41.94,42.03,1501181.0,38.015,38.0421,37.9516,38.0331,1501181.0
2021-10-21 12:00:00,42.04,42.13,42.03,42.13,736558.0,38.0421,38.1236,38.0331,38.1236,736558.0
2021-10-21 12:30:00,42.13,42.15,42.08,42.14,571765.0,38.1236,38.1417,38.0783,38.1326,571765.0
2021-10-21 13:00:00,42.14,42.15,42.11,42.13,537557.0,38.1326,38.1417,38.1055,38.1236,537557.0
2021-10-21 13:30:00,42.13,42.14,42.02,42.05,520844.0,38.1236,38.1326,38.024,38.0512,520844.0
2021-10-21 14:00:00,42.06,42.11,42.05,42.11,518888.0,38.0602,38.1055,38.0512,38.1055,518888.0
2021-10-21 14:30:00,42.1,42.19,42.09,42.18,695484.0,38.0964,38.1779,38.0874,38.1688,695484.0
2021-10-21 15:00:00,42.19,42.21,42.15,42.18,926354.0,38.1779,38.196,38.1417,38.1688,926354.0
2021-10-21 15:30:00,42.18,42.19,42.14,42.15,2050409.0,38.1688,38.1779,38.1326,38.1417,2050409.0
2021-10-22 09:30:00,42.39,42.63,42.39,42.61,1890631.0,38.3588,38.576,38.3588,38.5579,1890631.0
2021-10-22 10:00:00,42.61,42.7,42.55,42.69,1145666.0,38.5579,38.6394,38.5036,38.6303,1145666.0
2021-10-22 10:30:00,42.69,42.7,42.5,42.51,845530.0,38.6303,38.6394,38.4584,38.4674,845530.0
2021-10-22 11:00:00,42.51,42.52,42.24,42.26,1761312.0,38.4674,38.4765,38.2231,38.2412,1761312.0
2021-10-22 11:30:00,42.26,42.29,42.13,42.19,1586130.0,38.2412,38.2684,38.1236,38.1779,1586130.0
2021-10-22 12:00:00,42.18,42.24,42.15,42.23,553309.0,38.1688,38.2231,38.1417,38.2141,553309.0
2021-10-22 12:30:00,42.23,42.34,42.2,42.26,848553.0,38.2141,38.3136,38.1869,38.2412,848553.0
2021-10-22 13:00:00,42.26,42.26,42.1,42.11,1095859.0,38.2412,38.2412,38.0964,38.1055,1095859.0
2021-10-22 13:30:00,42.11,42.15,42.06,42.06,928931.0,38.1055,38.1417,38.0602,38.0602,928931.0
2021-10-22 14:00:00,42.06,42.16,42.05,42.15,624743.0,38.0602,38.1507,38.0512,38.1417,624743.0
2021-10-22 14:30:00,42.15,42.23,42.12,42.12,621844.0,38.1417,38.2141,38.1145,38.1145,621844.0
2021-10-22 15:00:00,42.12,42.13,42.07,42.09,872937.0,38.1145,38.1236,38.0693,38.0874,872937.0
2021-10-22 15:30:00,42.1,42.22,42.09,42.18,2213860.0,38.0964,38.205,38.0874,38.1688,2213860.0
2021-10-25 09:30:00,42.35,42.37,42.07,42.18,2048895.0,38.3226,38.3407,38.0693,38.1688,2048895.0
2021-10-25 10:00:00,42.18,42.31,42.15,42.25,1771802.0,38.1688,38.2865,38.1417,38.2322,1771802.0
2021-10-25 10:30:00,42.25,42.31,42.19,42.29,975799.0,38.2322,38.2865,38.1779,38.2684,975799.0
2021-10-25 11:00:00,42.28,42.31,42.24,42.27,1168084.0,38.2593,38.2865,38.2231,38.2503,1168084.0
2021-10-25 11:30:00,42.27,42.28,42.21,42.23,928202.0,38.2503,38.2593,38.196,38.2141,928202.0
2021-10-25 12:00:00,42.23,42.32,42.22,42.31,639112.0,38.2141,38.2955,38.205,38.2865,639112.0
2021-10-25 12:30:00,42.31,42.36,42.29,42.36,1027923.0,38.2865,38.3317,38.2684,38.3317,1027923.0
2021-10-25 13:00:00,42.36,42.39,42.34,42.36,515065.0,38.3317,38.3588,38.3136,38.3317,515065.0
2021-10-25 13:30:00,42.36,42.36,42.3,42.33,424966.0,38.3317,38.3317,38.2774,38.3046,424966.0
2021-10-25 14:00:00,42.33,42.36,42.29,42.35,364814.0,38.3046,38.3317,38.2684,38.3226,364814.0
2021-10-25 14:30:00,42.35,42.35,42.3,42.33,561331.0,38.3226,38.3226,38.2774,38.3046,561331.0
2021-10-25 15:00:00,42.33,42.36,42.3,42.34,1635671.0,38.3046,38.3317,38.2774,38.3136,1635671.0
2021-10-25 15:30:00,42.34,42.35,42.28,42.31,1694212.0,38.3136,38.3226,38.2593,38.2865,1694212.0
2021-10-26 09:30:00,42.12,42.12,41.96,41.99,1580963.0,38.1145,38.1145,37.9697,37.9969,1580963.0
2021-10-26 10:00:00,42.0,42.11,41.98,42.06,866249.0,38.0059,38.1055,37.9878,38.0602,866249.0
2021-10-26 10:30:00,42.05,42.08,42.0,42.01,763200.0,38.0512,38.0783,38.0059,38.015,763200.0
2021-10-26 11:00:00,42.01,42.01,41.77,41.79,3767069.0,38.015,38.015,37.7978,37.8159,3767069.0
2021-10-26 11:30:00,41.79,41.81,41.53,41.55,1395731.0,37.8159,37.834,37.5806,37.5987,1395731.0
2021-10-26 12:00:00,41.55,41.63,41.49,41.56,2758208.0,37.5987,37.6711,37.5444,37.6078,2758208.0
2021-10-26 12:30:00,41.56,41.6,41.4,41.46,1818489.0,37.6078,37.644,37.463,37.5173,1818489.0
2021-10-26 13:00:00,41.45,41.48,41.42,41.46,743335.0,37.5082,37.5354,37.4811,37.5173,743335.0
2021-10-26 13:30:00,41.45,41.6,41.45,41.48,1699889.0,37.5082,37.644,37.5082,37.5354,1699889.0
2021-10-26 14:00:00,41.48,41.57,41.47,41.54,878509.0,37.5354,37.6168,37.5263,37.5897,878509.0
2021-10-26 14:30:00,41.54,41.59,41.51,41.52,715783.0,37.5897,37.6349,37.5625,37.5716,715783.0
2021-10-26 15:00:00,41.53,41.58,41.49,41.5,3481145.0,37.5806,37.6259,37.5444,37.5535,3481145.0
2021-10-26 15:30:00,41.5,41.57,41.45,41.46,4936262.0,37.5535,37.6168,37.5082,37.5173,4936262.0
2021-10-27 09:30:00,41.01,41.43,40.98,41.35,3977120.0,37.1101,37.4901,37.0829,37.4177,3977120.0
2021-10-27 10:00:00,41.36,41.37,41.24,41.31,1377051.0,37.4268,37.4358,37.3182,37.3816,1377051.0
2021-10-27 10:30:00,41.31,41.31,41.14,41.18,2915461.0,37.3816,37.3816,37.2277,37.2639,2915461.0
2021-10-27 11:00:00,41.18,41.3,41.08,41.13,1173235.0,37.2639,37.3725,37.1734,37.2187,1173235.0
2021-10-27 11:30:00,41.13,41.14,41.01,41.1,1823501.0,37.2187,37.2277,37.1101,37.1915,1823501.0
2021-10-27 12:00:00,41.11,41.15,41.08,41.13,787871.0,37.2006,37.2368,37.1734,37.2187,787871.0
2021-10-27 12:30:00,41.13,41.16,41.1,41.12,630539.0,37.2187,37.2458,37.1915,37.2096,630539.0
2021-10-27 13:00:00,41.12,41.22,41.11,41.2,1488241.0,37.2096,37.3001,37.2006,37.282,1488241.0
2021-10-27 13:30:00,41.2,41.24,41.19,41.22,998160.0,37.282,37.3182,37.273,37.3001,998160.0
2021-10-27 14:00:00,41.21,41.28,41.2,41.27,864178.0,37.2911,37.3544,37.282,37.3454,864178.0
2021-10-27 14:30:00,41.27,41.31,41.23,41.23,500644.0,37.3454,37.3816,37.3092,37.3092,500644.0
2021-10-27 15:00:00,41.23,41.25,41.05,41.09,2256314.0,37.3092,37.3273,37.1463,37.1825,2256314.0
2021-10-27 15:30:00,41.08,41.12,41.01,41.02,3781158.0,37.1734,37.2096,37.1101,37.1191,3781158.0
2021-10-28 09:30:00,40.88,40.9,40.63,40.84,5015197.0,36.9924,37.0105,36.7662,36.9562,5015197.0
2021-10-28 10:00:00,40.84,40.98,40.81,40.86,2214647.0,36.9562,37.0829,36.9291,36.9743,2214647.0
2021-10-28 10:30:00,40.86,40.91,40.81,40.85,660742.0,36.9743,37.0196,36.9291,36.9653,660742.0
2021-10-28 11:00:00,40.84,40.94,40.83,40.92,602364.0,36.9562,37.0467,36.9472,37.0286,602364.0
2021-10-28 11:30:00,40.91,40.99,40.88,40.94,595538.0,37.0196,37.092,36.9924,37.0467,595538.0
2021-10-28 12:00:00,40.95,40.98,40.92,40.96,268485.0,37.0558,37.0829,37.0286,37.0648,268485.0
2021-10-28 12:30:00,40.96,41.02,40.92,40.94,665523.0,37.0648,37.1191,37.0286,37.0467,665523.0
2021-10-28 13:00:00,40.95,40.97,40.93,40.93,609200.0,37.0558,37.0739,37.0377,37.0377,609200.0
2021-10-28 13:30:00,40.93,40.99,40.93,40.96,479410.0,37.0377,37.092,37.0377,37.0648,479410.0
2021-10-28 14:00:00,40.96,41.01,40.95,41.0,543659.0,37.0648,37.1101,37.0558,37.101,543659.0
2021-10-28 14:30:00,41.0,41.01,40.94,41.01,567630.0,37.101,37.1101,37.0467,37.1101,567630.0
2021-10-28 15:00:00,41.01,41.05,40.97,41.04,1054924.0,37.1101,37.1463,37.0739,37.1372,1054924.0
2021-10-28 15:30:00,41.04,41.13,41.02,41.11,5200913.0,37.1372,37.2187,37.1191,37.2006,5200913.0
2021-10-29 09:30:00,40.64,40.73,40.47,40.54,4140969.0,36.7753,36.8567,36.6214,36.6848,4140969.0
2021-10-29 10:00:00,40.54,40.54,40.31,40.39,2490351.0,36.6848,36.6848,36.4766,36.549,2490351.0
2021-10-29 10:30:00,40.39,40.46,40.32,40.36,3086156.0,36.549,36.6124,36.4857,36.5219,3086156.0
2021-10-29 11:00:00,40.36,40.45,40.36,40.42,989330.0,36.5219,36.6033,36.5219,36.5762,989330.0
2021-10-29 11:30:00,40.41,40.45,40.38,40.38,560595.0,36.5671,36.6033,36.54,36.54,560595.0
2021-10-29 12:00:00,40.39,40.42,40.35,40.37,894329.0,36.549,36.5762,36.5128,36.5309,894329.0
2021-10-29 12:30:00,40.37,40.41,40.35,40.38,478452.0,36.5309,36.5671,36.5128,36.54,478452.0
2021-10-29 13:00:00,40.38,40.43,40.37,40.43,520361.0,36.54,36.5852,36.5309,36.5852,520361.0
2021-10-29 13:30:00,40.42,40.43,40.24,40.27,1621777.0,36.5762,36.5852,36.4133,36.4405,1621777.0
2021-10-29 14:00:00,40.27,40.27,40.19,40.19,1065442.0,36.4405,36.4405,36.3681,36.3681,1065442.0
2021-10-29 14:30:00,40.19,40.33,40.17,40.26,1031878.0,36.3681,36.4947,36.35,36.4314,1031878.0
2021-10-29 15:00:00,40.26,40.33,40.2,40.22,2032756.0,36.4314,36.4947,36.3771,36.3952,2032756.0
2021-10-29 15:30:00,40.22,40.37,40.22,40.35,5819539.0,36.3952,36.5309,36.3952,36.5128,5819539.0
2021-11-01 09:30:00,40.24,40.85,40.22,40.74,6061857.0,36.4133,36.9653,36.3952,36.8658,6061857.0
2021-11-01 10:00:00,40.74,40.88,40.68,40.82,2162399.0,36.8658,36.9924,36.8115,36.9381,2162399.0
2021-11-01 10:30:00,40.83,40.88,40.77,40.83,1081961.0,36.9472,36.9924,36.8929,36.9472,1081961.0
2021-11-01 11:00:00,40.83,40.94,40.82,40.89,1442465.0,36.9472,37.0467,36.9381,37.0015,1442465.0
2021-11-01 11:30:00,40.89,40.98,40.89,40.96,1010466.0,37.0015,37.0829,37.0015,37.0648,1010466.0
2021-11-01 12:00:00,40.96,40.99,40.88,40.92,1038310.0,37.0648,37.092,36.9924,37.0286,1038310.0
2021-11-01 12:30:00,40.92,41.0,40.91,40.98,587898.0,37.0286,37.101,37.0196,37.0829,587898.0
2021-11-01 13:00:00,40.98,41.02,40.95,40.97,794719.0,37.0829,37.1191,37.0558,37.0739,794719.0
2021-11-01 13:30:00,40.97,41.0,40.92,40.97,884439.0,37.0739,37.101,37.0286,37.0739,884439.0
2021-11-01 14:00:00,40.97,41.0,40.92,40.96,1004305.0,37.0739,37.101,37.0286,37.0648,1004305.0
2021-11-01 14:30:00,40.96,41.02,40.95,40.97,675535.0,37.0648,37.1191,37.0558,37.0739,675535.0
2021-11-01 15:00:00,40.97,41.03,40.96,41.0,814301.0,37.0739,37.1282,37.0648,37.101,814301.0
2021-11-01 15:30:00,41.0,41.08,40.98,41.08,4985358.0,37.101,37.1734,37.0829,37.1734,4985358.0
2021-11-02 09:30:00,40.27,40.28,40.04,40.12,5441594.0,36.4405,36.4495,36.2323,36.3047,5441594.0
2021-11-02 10:00:00,40.12,40.19,39.99,40.01,2109824.0,36.3047,36.3681,36.1871,36.2052,2109824.0
2021-11-02 10:30:00,40.01,40.03,39.94,39.99,1269999.0,36.2052,36.2233,36.1418,36.1871,1269999.0
2021-11-02 11:00:00,39.98,40.11,39.98,40.06,1959089.0,36.178,36.2957,36.178,36.2504,1959089.0
2021-11-02 11:30:00,40.07,40.08,39.99,40.01,1091029.0,36.2595,36.2685,36.1871,36.2052,1091029.0
2021-11-02 12:00:00,40.01,40.01,39.92,39.93,1346525.0,36.2052,36.2052,36.1237,36.1328,1346525.0
2021-11-02 12:30:00,39.93,39.99,39.91,39.96,1002964.0,36.1328,36.1871,36.1147,36.1599,1002964.0
2021-11-02 13:00:00,39.96,40.01,39.93,39.94,606541.0,36.1599,36.2052,36.1328,36.1418,606541.0
2021-11-02 13:30:00,39.94,39.96,39.89,39.95,2239416.0,36.1418,36.1599,36.0966,36.1509,2239416.0
2021-11-02 14:00:00,39.95,39.95,39.9,39.93,661686.0,36.1509,36.1509,36.1056,36.1328,661686.0
2021-11-02 14:30:00,39.93,40.0,39.92,39.95,1034467.0,36.1328,36.1961,36.1237,36.1509,1034467.0
2021-11-02 15:00:00,39.95,39.98,39.95,39.98,847286.0,36.1509,36.178,36.1509,36.178,847286.0
2021-11-02 15:30:00,39.98,40.02,39.93,39.96,6660790.0,36.178,36.2142,36.1328,36.1599,6660790.0
2021-11-03 09:30:00,40.08,40.1,39.88,40.0,2077496.0,36.2685,36.2866,36.0875,36.1961,2077496.0
2021-11-03 10:00:00,39.99,40.06,39.9,40.0,1456098.0,36.1871,36.2504,36.1056,36.1961,1456098.0
2021-11-03 10:30:00,40.0,40.05,39.99,40.01,587035.0,36.1961,36.2414,36.1871,36.2052,587035.0
2021-11-03 11:00:00,40.01,40.02,39.91,39.99,1023103.0,36.2052,36.2142,36.1147,36.1871,1023103.0
2021-11-03 11:30:00,40.0,40.09,39.96,40.08,816635.0,36.1961,36.2776,36.1599,36.2685,816635.0
2021-11-03 12:00:00,40.07,40.09,40.02,40.05,1512800.0,36.2595,36.2776,36.2142,36.2414,1512800.0
2021-11-03 12:30:00,40.05,40.06,39.96,39.99,856401.0,36.2414,36.2504,36.1599,36.1871,856401.0
2021-11-03 13:00:00,39.99,40.02,39.97,40.01,301379.0,36.1871,36.2142,36.169,36.2052,301379.0
2021-11-03 13:30:00,40.0,40.02,39.97,40.01,298990.0,36.1961,36.2142,36.169,36.2052,298990.0
2021-11-03 14:00:00,40.01,40.15,39.97,40.05,1143465.0,36.2052,36.3319,36.169,36.2414,1143465.0
2021-11-03 14:30:00,40.05,40.26,40.0,40.23,1328392.0,36.2414,36.4314,36.1961,36.4043,1328392.0
2021-11-03 15:00:00,40.24,40.27,40.2,40.26,2643506.0,36.4133,36.4405,36.3771,36.4314,2643506.0
2021-11-03 15:30:00,40.26,40.33,40.25,40.27,3318618.0,36.4314,36.4947,36.4224,36.4405,3318618.0
2021-11-04 09:30:00,40.52,40.54,40.35,40.43,2295167.0,36.6667,36.6848,36.5128,36.5852,2295167.0
2021-11-04 10:00:00,40.43,40.43,40.28,40.3,907044.0,36.5852,36.5852,36.4495,36.4676,907044.0
2021-11-04 10:30:00,40.31,40.36,40.17,40.21,1286576.0,36.4766,36.5219,36.35,36.3862,1286576.0
2021-11-04 11:00:00,40.21,40.21,40.0,40.02,1333975.0,36.3862,36.3862,36.1961,36.2142,1333975.0
2021-11-04 11:30:00,40.02,40.09,39.98,40.08,1093823.0,36.2142,36.2776,36.178,36.2685,1093823.0
2021-11-04 12:00:00,40.08,40.09,40.01,40.05,1132516.0,36.2685,36.2776,36.2052,36.2414,1132516.0
2021-11-04 12:30:00,40.04,40.09,40.02,40.02,655438.0,36.2323,36.2776,36.2142,36.2142,655438.0
2021-11-04 13:00:00,40.02,40.08,39.99,40.0,1317260.0,36.2142,36.2685,36.1871,36.1961,1317260.0
2021-11-04 13:30:00,40.0,40.03,39.99,40.02,498022.0,36.1961,36.2233,36.1871,36.2142,498022.0
2021-11-04 14:00:00,40.03,40.06,39.98,40.05,901157.0,36.2233,36.2504,36.178,36.2414,901157.0
2021-11-04 14:30:00,40.05,40.08,40.03,40.05,978384.0,36.2414,36.2685,36.2233,36.2414,978384.0
2021-11-04 15:00:00,40.05,40.05,40.01,40.02,771131.0,36.2414,36.2414,36.2052,36.2142,771131.0
2021-11-04 15:30:00,40.02,40.08,39.98,40.06,3969802.0,36.2142,36.2685,36.178,36.2504,3969802.0
2021-11-05 09:30:00,39.93,39.97,39.67,39.7,3098624.0,36.1328,36.169,35.8975,35.9247,3098624.0
2021-11-05 10:00:00,39.7,39.73,39.53,39.57,1986931.0,35.9247,35.9518,35.7708,35.807,1986931.0
2021-11-05 10:30:00,39.56,39.58,39.39,39.47,1974115.0,35.798,35.8161,35.6441,35.7165,1974115.0
2021-11-05 11:00:00,39.47,39.56,39.46,39.5,1290839.0,35.7165,35.798,35.7075,35.7437,1290839.0
2021-11-05 11:30:00,39.5,39.51,39.41,39.46,2360819.0,35.7437,35.7527,35.6622,35.7075,2360819.0
2021-11-05 12:00:00,39.46,39.48,39.41,39.43,990383.0,35.7075,35.7256,35.6622,35.6803,990383.0
2021-11-05 12:30:00,39.44,39.44,39.35,39.37,1292715.0,35.6894,35.6894,35.6079,35.626,1292715.0
2021-11-05 13:00:00,39.37,39.37,39.26,39.27,1485190.0,35.626,35.626,35.5265,35.5355,1485190.0
2021-11-05 13:30:00,39.27,39.41,39.27,39.41,1794317.0,35.5355,35.6622,35.5355,35.6622,1794317.0
2021-11-05 14:00:00,39.4,39.44,39.34,39.38,1134200.0,35.6532,35.6894,35.5989,35.6351,1134200.0
2021-11-05 14:30:00,39.38,39.38,39.34,39.37,763667.0,35.6351,35.6351,35.5989,35.626,763667.0
2021-11-05 15:00:00,39.37,39.4,39.34,39.36,819279.0,35.626,35.6532,35.5989,35.617,819279.0
2021-11-05 15:30:00,39.36,39.4,39.34,39.35,3833311.0,35.617,35.6532,35.5989,35.6079,3833311.0
2021-11-08 09:30:00,39.68,39.75,39.54,39.57,4197208.0,35.9066,35.9699,35.7799,35.807,4197208.0
2021-11-08 10:00:00,39.57,39.61,39.53,39.54,831236.0,35.807,35.8432,35.7708,35.7799,831236.0
2021-11-08 10:30:00,39.54,39.62,39.53,39.55,959478.0,35.7799,35.8523,35.7708,35.7889,959478.0
2021-11-08 11:00:00,39.55,39.62,39.53,39.59,1112357.0,35.7889,35.8523,35.7708,35.8251,1112357.0
2021-11-08 11:30:00,39.59,39.62,39.56,39.61,1287340.0,35.8251,35.8523,35.798,35.8432,1287340.0
2021-11-08 12:00:00,39.6,39.65,39.6,39.62,1231941.0,35.8342,35.8794,35.8342,35.8523,1231941.0
2021-11-08 12:30:00,39.62,39.69,39.62,39.69,1171523.0,35.8523,35.9156,35.8523,35.9156,1171523.0
2021-11-08 13:00:00,39.69,39.71,39.64,39.66,1183793.0,35.9156,35.9337,35.8704,35.8885,1183793.0
2021-11-08 13:30:00,39.66,39.71,39.65,39.68,1044839.0,35.8885,35.9337,35.8794,35.9066,1044839.0
2021-11-08 14:00:00,39.68,39.76,39.68,39.7,1086614.0,35.9066,35.979,35.9066,35.9247,1086614.0
2021-11-08 14:30:00,39.7,39.75,39.69,39.75,964444.0,35.9247,35.9699,35.9156,35.9699,964444.0
2021-11-08 15:00:00,39.76,39.78,39.72,39.76,1640492.0,35.979,35.997,35.9428,35.979,1640492.0
2021-11-08 15:30:00,39.76,39.82,39.75,39.79,6208412.0,35.979,36.0332,35.9699,36.0061,6208412.0
2021-11-09 09:30:00,39.58,39.84,39.36,39.38,6670361.0,35.8161,36.0513,35.617,35.6351,6670361.0
2021-11-09 10:00:00,39.38,39.58,39.35,39.53,3133420.0,35.6351,35.8161,35.6079,35.7708,3133420.0
2021-11-09 10:30:00,39.53,39.65,39.53,39.59,1573424.0,35.7708,35.8794,35.7708,35.8251,1573424.0
2021-11-09 11:00:00,39.59,39.63,39.49,39.51,1248248.0,35.8251,35.8613,35.7346,35.7527,1248248.0
2021-11-09 11:30:00,39.51,39.59,39.46,39.47,1178612.0,35.7527,35.8251,35.7075,35.7165,1178612.0
2021-11-09 12:00:00,39.48,39.48,39.41,39.45,1283692.0,35.7256,35.7256,35.6622,35.6984,1283692.0
2021-11-09 12:30:00,39.46,39.54,39.44,39.51,709967.0,35.7075,35.7799,35.6894,35.7527,709967.0
2021-11-09 13:00:00,39.51,39.56,39.49,39.5,615476.0,35.7527,35.798,35.7346,35.7437,615476.0
2021-11-09 13:30:00,39.5,39.52,39.42,39.45,613702.0,35.7437,35.7618,35.6713,35.6984,613702.0
2021-11-09 14:00:00,39.45,39.5,39.42,39.48,619126.0,35.6984,35.7437,35.6713,35.7256,619126.0
2021-11-09 14:30:00,39.48,39.51,39.47,39.51,311599.0,35.7256,35.7527,35.7165,35.7527,311599.0
2021-11-09 15:00:00,39.51,39.53,39.45,39.46,1217411.0,35.7527,35.7708,35.6984,35.7075,1217411.0
2021-11-09 15:30:00,39.46,39.55,39.45,39.46,5025969.0,35.7075,35.7889,35.6984,35.7075,5025969.0
2021-11-10 09:30:00,39.83,40.03,39.74,40.03,4018774.0,36.0423,36.2233,35.9609,36.2233,4018774.0
2021-11-10 10:00:00,40.03,40.07,39.95,40.01,2444910.0,36.2233,36.2595,36.1509,36.2052,2444910.0
2021-11-10 10:30:00,40.01,40.14,39.98,40.12,1604988.0,36.2052,36.3228,36.178,36.3047,1604988.0
2021-11-10 11:00:00,40.12,40.16,40.07,40.08,1321235.0,36.3047,36.3409,36.2595,36.2685,1321235.0
2021-11-10 11:30:00,40.08,40.12,40.05,40.09,902267.0,36.2685,36.3047,36.2414,36.2776,902267.0
2021-11-10 12:00:00,40.09,40.1,40.0,40.02,606825.0,36.2776,36.2866,36.1961,36.2142,606825.0
2021-11-10 12:30:00,40.02,40.06,39.94,40.02,1048108.0,36.2142,36.2504,36.1418,36.2142,1048108.0
2021-11-10 13:00:00,40.02,40.03,39.85,39.89,1695273.0,36.2142,36.2233,36.0604,36.0966,1695273.0
2021-11-10 13:30:00,39.89,39.92,39.71,39.77,3066439.0,36.0966,36.1237,35.9337,35.988,3066439.0
2021-11-10 14:00:00,39.76,39.77,39.61,39.62,1473339.0,35.979,35.988,35.8432,35.8523,1473339.0
2021-11-10 14:30:00,39.62,39.71,39.58,39.65,2439822.0,35.8523,35.9337,35.8161,35.8794,2439822.0
2021-11-10 15:00:00,39.65,39.88,39.65,39.8,1802769.0,35.8794,36.0875,35.8794,36.0151,1802769.0
2021-11-10 15:30:00,39.81,39.89,39.77,39.82,4917251.0,36.0242,36.0966,35.988,36.0332,4917251.0
2021-11-11 09:30:00,40.82,41.12,40.74,41.03,11103651.0,36.9381,37.2096,36.8658,37.1282,11103651.0
2021-11-11 10:00:00,41.03,41.13,40.96,40.98,4384729.0,37.1282,37.2187,37.0648,37.0829,4384729.0
2021-11-11 10:30:00,40.99,41.25,40.98,41.23,5636597.0,37.092,37.3273,37.0829,37.3092,5636597.0
2021-11-11 11:00:00,41.24,41.29,41.22,41.27,2704874.0,37.3182,37.3635,37.3001,37.3454,2704874.0
2021-11-11 11:30:00,41.27,41.29,41.23,41.28,1795712.0,37.3454,37.3635,37.3092,37.3544,1795712.0
2021-11-11 12:00:00,41.28,41.3,41.2,41.23,2311267.0,37.3544,37.3725,37.282,37.3092,2311267.0
2021-11-11 12:30:00,41.23,41.33,41.22,41.33,1933563.0,37.3092,37.3996,37.3001,37.3996,1933563.0
2021-11-11 13:00:00,41.32,41.33,41.29,41.32,1626844.0,37.3906,37.3996,37.3635,37.3906,1626844.0
2021-11-11 13:30:00,41.32,41.36,41.31,41.36,839942.0,37.3906,37.4268,37.3816,37.4268,839942.0
2021-11-11 14:00:00,41.35,41.38,41.31,41.34,1183510.0,37.4177,37.4449,37.3816,37.4087,1183510.0
2021-11-11 14:30:00,41.34,41.37,41.31,41.34,2102373.0,37.4087,37.4358,37.3816,37.4087,2102373.0
2021-11-11 15:00:00,41.34,41.35,41.29,41.34,1033945.0,37.4087,37.4177,37.3635,37.4087,1033945.0
2021-11-11 15:30:00,41.35,41.41,41.32,41.37,8420393.0,37.4177,37.472,37.3906,37.4358,8420393.0
2021-11-12 09:30:00,41.12,41.22,41.04,41.12,3591584.0,37.2096,37.3001,37.1372,37.2096,3591584.0
2021-11-12 10:00:00,41.12,41.27,41.1,41.25,3034838.0,37.2096,37.3454,37.1915,37.3273,3034838.0
2021-11-12 10:30:00,41.25,41.37,41.19,41.36,1630651.0,37.3273,37.4358,37.273,37.4268,1630651.0
2021-11-12 11:00:00,41.36,41.41,41.32,41.4,2311962.0,37.4268,37.472,37.3906,37.463,2311962.0
2021-11-12 11:30:00,41.41,41.46,41.36,41.45,987477.0,37.472,37.5173,37.4268,37.5082,987477.0
2021-11-12 12:00:00,41.45,41.47,41.41,41.46,2630580.0,37.5082,37.5263,37.472,37.5173,2630580.0
2021-11-12 12:30:00,41.46,41.47,41.39,41.44,1425171.0,37.5173,37.5263,37.4539,37.4992,1425171.0
2021-11-12 13:00:00,41.44,41.44,41.35,41.35,1509637.0,37.4992,37.4992,37.4177,37.4177,1509637.0
2021-11-12 13:30:00,41.35,41.39,41.34,41.37,1125159.0,37.4177,37.4539,37.4087,37.4358,1125159.0
2021-11-12 14:00:00,41.38,41.38,41.33,41.34,1378021.0,37.4449,37.4449,37.3996,37.4087,1378021.0
2021-11-12 14:30:00,41.34,41.38,41.31,41.36,1064689.0,37.4087,37.4449,37.3816,37.4268,1064689.0
2021-11-12 15:00:00,41.36,41.41,41.35,41.39,1230541.0,37.4268,37.472,37.4177,37.4539,1230541.0
2021-11-12 15:30:00,41.39,41.46,41.38,41.44,3139939.0,37.4539,37.5173,37.4449,37.4992,3139939.0
2021-11-15 09:30:00,41.47,41.47,41.22,41.35,2413224.0,37.5263,37.5263,37.3001,37.4177,2413224.0
2021-11-15 10:00:00,41.36,41.36,41.24,41.25,1577173.0,37.4268,37.4268,37.3182,37.3273,1577173.0
2021-11-15 10:30:00,41.25,41.31,41.21,41.29,1682693.0,37.3273,37.3816,37.2911,37.3635,1682693.0
2021-11-15 11:00:00,41.28,41.32,41.22,41.23,1107275.0,37.3544,37.3906,37.3001,37.3092,1107275.0
2021-11-15 11:30:00,41.23,41.27,41.11,41.16,1643521.0,37.3092,37.3454,37.2006,37.2458,1643521.0
2021-11-15 12:00:00,41.16,41.2,41.12,41.17,1430244.0,37.2458,37.282,37.2096,37.2549,1430244.0
2021-11-15 12:30:00,41.17,41.21,41.16,41.18,1240091.0,37.2549,37.2911,37.2458,37.2639,1240091.0
2021-11-15 13:00:00,41.18,41.19,41.12,41.13,812380.0,37.2639,37.273,37.2096,37.2187,812380.0
2021-11-15 13:30:00,41.14,41.17,41.12,41.13,805649.0,37.2277,37.2549,37.2096,37.2187,805649.0
2021-11-15 14:00:00,41.13,41.19,41.12,41.18,1104012.0,37.2187,37.273,37.2096,37.2639,1104012.0
2021-11-15 14:30:00,41.18,41.25,41.18,41.22,1297620.0,37.2639,37.3273,37.2639,37.3001,1297620.0
2021-11-15 15:00:00,41.22,41.25,41.19,41.25,722633.0,37.3001,37.3273,37.273,37.3273,722633.0
2021-11-15 15:30:00,41.25,41.25,41.11,41.16,5908638.0,37.3273,37.3273,37.2006,37.2458,5908638.0
2021-11-16 09:30:00,41.68,41.8,41.56,41.57,3760972.0,37.7164,37.825,37.6078,37.6168,3760972.0
2021-11-16 10:00:00,41.58,41.6,41.45,41.48,3057395.0,37.6259,37.644,37.5082,37.5354,3057395.0
2021-11-16 10:30:00,41.48,41.57,41.38,41.49,2655696.0,37.5354,37.6168,37.4449,37.5444,2655696.0
2021-11-16 11:00:00,41.49,41.65,41.48,41.62,1928324.0,37.5444,37.6892,37.5354,37.6621,1928324.0
2021-11-16 11:30:00,41.62,41.64,41.53,41.59,1803029.0,37.6621,37.6802,37.5806,37.6349,1803029.0
2021-11-16 12:00:00,41.59,41.67,41.58,41.63,970185.0,37.6349,37.7073,37.6259,37.6711,970185.0
2021-11-16 12:30:00,41.63,41.69,41.6,41.68,909852.0,37.6711,37.7254,37.644,37.7164,909852.0
2021-11-16 13:00:00,41.68,41.7,41.64,41.66,785759.0,37.7164,37.7345,37.6802,37.6983,785759.0
2021-11-16 13:30:00,41.66,41.67,41.55,41.57,488727.0,37.6983,37.7073,37.5987,37.6168,488727.0
2021-11-16 14:00:00,41.57,41.67,41.57,41.67,923063.0,37.6168,37.7073,37.6168,37.7073,923063.0
2021-11-16 14:30:00,41.67,41.67,41.58,41.61,955135.0,37.7073,37.7073,37.6259,37.653,955135.0
2021-11-16 15:00:00,41.61,41.64,41.6,41.62,919183.0,37.653,37.6802,37.644,37.6621,919183.0
2021-11-16 15:30:00,41.63,41.64,41.57,41.62,4003426.0,37.6711,37.6802,37.6168,37.6621,4003426.0
2021-11-17 09:30:00,41.77,41.77,41.32,41.36,2771492.0,37.7978,37.7978,37.3906,37.4268,2771492.0
2021-11-17 10:00:00,41.36,41.42,41.26,41.3,1454738.0,37.4268,37.4811,37.3363,37.3725,1454738.0
2021-11-17 10:30:00,41.3,41.39,41.29,41.3,823801.0,37.3725,37.4539,37.3635,37.3725,823801.0
2021-11-17 11:00:00,41.3,41.33,41.26,41.28,1131515.0,37.3725,37.3996,37.3363,37.3544,1131515.0
2021-11-17 11:30:00,41.28,41.38,41.28,41.35,2245428.0,37.3544,37.4449,37.3544,37.4177,2245428.0
2021-11-17 12:00:00,41.35,41.36,41.16,41.16,815129.0,37.4177,37.4268,37.2458,37.2458,815129.0
2021-11-17 12:30:00,41.16,41.21,41.12,41.13,1199987.0,37.2458,37.2911,37.2096,37.2187,1199987.0
2021-11-17 13:00:00,41.14,41.17,41.08,41.16,1035060.0,37.2277,37.2549,37.1734,37.2458,1035060.0
2021-11-17 13:30:00,41.16,41.18,41.13,41.15,916899.0,37.2458,37.2639,37.2187,37.2368,916899.0
2021-11-17 14:00:00,41.16,41.17,41.12,41.15,563348.0,37.2458,37.2549,37.2096,37.2368,563348.0
2021-11-17 14:30:00,41.15,41.18,41.13,41.16,501976.0,37.2368,37.2639,37.2187,37.2458,501976.0
2021-11-17 15:00:00,41.16,41.2,41.12,41.16,1331139.0,37.2458,37.282,37.2096,37.2458,1331139.0
2021-11-17 15:30:00,41.16,41.21,41.14,41.15,4692368.0,37.2458,37.2911,37.2277,37.2368,4692368.0
2021-11-18 09:30:00,40.51,40.53,40.26,40.31,6860575.0,36.6576,36.6757,36.4314,36.4766,6860575.0
2021-11-18 10:00:00,40.3,40.31,40.06,40.15,3677939.0,36.4676,36.4766,36.2504,36.3319,3677939.0
2021-11-18 10:30:00,40.15,40.3,40.14,40.3,2232003.0,36.3319,36.4676,36.3228,36.4676,2232003.0
2021-11-18 11:00:00,40.3,40.41,40.22,40.4,2684211.0,36.4676,36.5671,36.3952,36.5581,2684211.0
2021-11-18 11:30:00,40.4,40.53,40.38,40.49,2083578.0,36.5581,36.6757,36.54,36.6395,2083578.0
2021-11-18 12:00:00,40.5,40.57,40.48,40.57,1064817.0,36.6486,36.7119,36.6305,36.7119,1064817.0
2021-11-18 12:30:00,40.57,40.57,40.38,40.39,1119636.0,36.7119,36.7119,36.54,36.549,1119636.0
2021-11-18 13:00:00,40.39,40.41,40.26,40.27,910022.0,36.549,36.5671,36.4314,36.4405,910022.0
2021-11-18 13:30:00,40.27,40.32,40.23,40.29,1054389.0,36.4405,36.4857,36.4043,36.4585,1054389.0
2021-11-18 14:00:00,40.29,40.3,40.22,40.24,996075.0,36.4585,36.4676,36.3952,36.4133,996075.0
2021-11-18 14:30:00,40.24,40.27,40.22,40.27,878830.0,36.4133,36.4405,36.3952,36.4405,878830.0
2021-11-18 15:00:00,40.27,40.35,40.24,40.34,1095746.0,36.4405,36.5128,36.4133,36.5038,1095746.0
2021-11-18 15:30:00,40.34,40.36,40.24,40.27,5561276.0,36.5038,36.5219,36.4133,36.4405,5561276.0
2021-11-19 09:30:00,40.5,40.81,40.49,40.65,3006608.0,36.6486,36.9291,36.6395,36.7843,3006608.0
2021-11-19 10:00:00,40.65,40.67,40.55,40.64,1751982.0,36.7843,36.8024,36.6938,36.7753,1751982.0
2021-11-19 10:30:00,40.63,40.71,40.59,40.6,1109823.0,36.7662,36.8386,36.73,36.7391,1109823.0
2021-11-19 11:00:00,40.6,40.62,40.55,40.61,693974.0,36.7391,36.7572,36.6938,36.7481,693974.0
2021-11-19 11:30:00,40.61,40.64,40.58,40.59,805580.0,36.7481,36.7753,36.721,36.73,805580.0
2021-11-19 12:00:00,40.59,40.62,40.57,40.57,718369.0,36.73,36.7572,36.7119,36.7119,718369.0
2021-11-19 12:30:00,40.57,40.62,40.5,40.54,675578.0,36.7119,36.7572,36.6486,36.6848,675578.0
2021-11-19 13:00:00,40.54,40.58,40.52,40.53,442021.0,36.6848,36.721,36.6667,36.6757,442021.0
2021-11-19 13:30:00,40.52,40.55,40.44,40.45,1317181.0,36.6667,36.6938,36.5943,36.6033,1317181.0
2021-11-19 14:00:00,40.45,40.51,40.45,40.5,927054.0,36.6033,36.6576,36.6033,36.6486,927054.0
2021-11-19 14:30:00,40.5,40.54,40.48,40.52,760351.0,36.6486,36.6848,36.6305,36.6667,760351.0
2021-11-19 15:00:00,40.52,40.55,40.44,40.45,1317097.0,36.6667,36.6938,36.5943,36.6033,1317097.0
2021-11-19 15:30:00,40.45,40.5,40.44,40.5,2318278.0,36.6033,36.6486,36.5943,36.6486,2318278.0
2021-11-22 09:30:00,40.36,40.45,40.24,40.28,2738278.0,36.5219,36.6033,36.4133,36.4495,2738278.0
2021-11-22 10:00:00,40.29,40.37,40.17,40.18,1555293.0,36.4585,36.5309,36.35,36.359,1555293.0
2021-11-22 10:30:00,40.19,40.23,40.11,40.14,1442707.0,36.3681,36.4043,36.2957,36.3228,1442707.0
2021-11-22 11:00:00,40.13,40.16,39.94,39.96,1912399.0,36.3138,36.3409,36.1418,36.1599,1912399.0
2021-11-22 11:30:00,39.96,39.97,39.79,39.87,2478465.0,36.1599,36.169,36.0061,36.0785,2478465.0
2021-11-22 12:00:00,39.87,39.96,39.84,39.96,1829622.0,36.0785,36.1599,36.0513,36.1599,1829622.0
2021-11-22 12:30:00,39.96,40.05,39.96,40.0,646819.0,36.1599,36.2414,36.1599,36.1961,646819.0
2021-11-22 13:00:00,40.0,40.06,39.96,40.05,572442.0,36.1961,36.2504,36.1599,36.2414,572442.0
2021-11-22 13:30:00,40.06,40.09,40.03,40.04,831067.0,36.2504,36.2776,36.2233,36.2323,831067.0
2021-11-22 14:00:00,40.05,40.14,40.04,40.12,644648.0,36.2414,36.3228,36.2323,36.3047,644648.0
2021-11-22 14:30:00,40.12,40.18,40.11,40.16,537214.0,36.3047,36.359,36.2957,36.3409,537214.0
2021-11-22 15:00:00,40.16,40.21,40.12,40.13,1373928.0,36.3409,36.3862,36.3047,36.3138,1373928.0
2021-11-22 15:30:00,40.13,40.15,39.96,39.97,3824993.0,36.3138,36.3319,36.1599,36.169,3824993.0
2021-11-23 09:30:00,39.96,40.18,39.84,40.14,3327339.0,36.1599,36.359,36.0513,36.3228,3327339.0
2021-11-23 10:00:00,40.14,40.15,39.88,39.9,1543783.0,36.3228,36.3319,36.0875,36.1056,1543783.0
2021-11-23 10:30:00,39.89,39.94,39.73,39.73,1205022.0,36.0966,36.1418,35.9518,35.9518,1205022.0
2021-11-23 11:00:00,39.73,39.87,39.68,39.8,1779925.0,35.9518,36.0785,35.9066,36.0151,1779925.0
2021-11-23 11:30:00,39.8,39.85,39.75,39.8,941886.0,36.0151,36.0604,35.9699,36.0151,941886.0
2021-11-23 12:00:00,39.8,39.88,39.73,39.87,598528.0,36.0151,36.0875,35.9518,36.0785,598528.0
2021-11-23 12:30:00,39.86,39.91,39.76,39.78,829894.0,36.0694,36.1147,35.979,35.997,829894.0
2021-11-23 13:00:00,39.78,39.84,39.72,39.73,596193.0,35.997,36.0513,35.9428,35.9518,596193.0
2021-11-23 13:30:00,39.73,39.8,39.69,39.75,752114.0,35.9518,36.0151,35.9156,35.9699,752114.0
2021-11-23 14:00:00,39.76,39.8,39.65,39.72,711545.0,35.979,36.0151,35.8794,35.9428,711545.0
2021-11-23 14:30:00,39.72,39.77,39.67,39.74,656283.0,35.9428,35.988,35.8975,35.9609,656283.0
2021-11-23 15:00:00,39.74,39.77,39.7,39.72,1230808.0,35.9609,35.988,35.9247,35.9428,1230808.0
2021-11-23 15:30:00,39.72,39.83,39.71,39.75,4805252.0,35.9428,36.0423,35.9337,35.9699,4805252.0
2021-11-24 09:30:00,39.61,39.67,39.45,39.65,4018971.0,35.8432,35.8975,35.6984,35.8794,4018971.0
2021-11-24 10:00:00,39.65,39.79,39.56,39.75,1059043.0,35.8794,36.0061,35.798,35.9699,1059043.0
2021-11-24 10:30:00,39.75,39.88,39.73,39.79,2005745.0,35.9699,36.0875,35.9518,36.0061,2005745.0
2021-11-24 11:00:00,39.79,39.9,39.74,39.85,945972.0,36.0061,36.1056,35.9609,36.0604,945972.0
2021-11-24 11:30:00,39.86,39.88,39.77,39.78,1226213.0,36.0694,36.0875,35.988,35.997,1226213.0
2021-11-24 12:00:00,39.77,39.81,39.71,39.74,589484.0,35.988,36.0242,35.9337,35.9609,589484.0
2021-11-24 12:30:00,39.73,39.77,39.72,39.77,367162.0,35.9518,35.988,35.9428,35.988,367162.0
2021-11-24 13:00:00,39.77,39.84,39.76,39.77,935693.0,35.988,36.0513,35.979,35.988,935693.0
2021-11-24 13:30:00,39.77,39.79,39.73,39.74,401975.0,35.988,36.0061,35.9518,35.9609,401975.0
2021-11-24 14:00:00,39.75,39.79,39.67,39.74,674855.0,35.9699,36.0061,35.8975,35.9609,674855.0
2021-11-24 14:30:00,39.75,39.85,39.74,39.83,500337.0,35.9699,36.0604,35.9609,36.0423,500337.0
2021-11-24 15:00:00,39.83,39.92,39.81,39.92,767075.0,36.0423,36.1237,36.0242,36.1237,767075.0
2021-11-24 15:30:00,39.91,39.93,39.86,39.88,4111488.0,36.1147,36.1328,36.0694,36.0875,4111488.0
2021-11-26 09:30:00,38.96,39.02,38.75,38.88,4965823.0,35.255,35.3093,35.065,35.1826,4965823.0
2021-11-26 10:00:00,38.87,38.87,38.74,38.79,2516623.0,35.1736,35.1736,35.0559,35.1012,2516623.0
2021-11-26 10:30:00,38.79,38.79,38.64,38.65,2267677.0,35.1012,35.1012,34.9655,34.9745,2267677.0
2021-11-26 11:00:00,38.65,38.68,38.52,38.53,2290646.0,34.9745,35.0017,34.8569,34.8659,2290646.0
2021-11-26 11:30:00,38.53,38.6,38.5,38.55,4534059.0,34.8659,34.9293,34.8388,34.884,4534059.0
2021-11-26 12:00:00,38.55,38.85,38.54,38.84,3233736.0,34.884,35.1555,34.875,35.1464,3233736.0
2021-11-26 12:30:00,38.84,38.95,38.76,38.79,8588614.0,35.1464,35.246,35.074,35.1012,8588614.0
2021-11-29 09:30:00,38.84,38.85,38.28,38.45,5019278.0,35.1464,35.1555,34.6397,34.7935,5019278.0
2021-11-29 10:00:00,38.46,38.53,38.4,38.43,1598995.0,34.8026,34.8659,34.7483,34.7754,1598995.0
2021-11-29 10:30:00,38.43,38.46,38.33,38.42,2046356.0,34.7754,34.8026,34.6849,34.7664,2046356.0
2021-11-29 11:00:00,38.42,38.47,38.38,38.42,1094616.0,34.7664,34.8116,34.7302,34.7664,1094616.0
2021-11-29 11:30:00,38.42,38.46,38.39,38.41,1316817.0,34.7664,34.8026,34.7392,34.7573,1316817.0
2021-11-29 12:00:00,38.42,38.5,38.41,38.48,1331503.0,34.7664,34.8388,34.7573,34.8207,1331503.0
2021-11-29 12:30:00,38.49,38.51,38.43,38.5,870188.0,34.8297,34.8478,34.7754,34.8388,870188.0
2021-11-29 13:00:00,38.51,38.52,38.44,38.46,762659.0,34.8478,34.8569,34.7845,34.8026,762659.0
2021-11-29 13:30:00,38.46,38.48,38.44,38.47,767453.0,34.8026,34.8207,34.7845,34.8116,767453.0
2021-11-29 14:00:00,38.47,38.48,38.42,38.43,538153.0,34.8116,34.8207,34.7664,34.7754,538153.0
2021-11-29 14:30:00,38.44,38.46,38.4,38.45,460225.0,34.7845,34.8026,34.7483,34.7935,460225.0
2021-11-29 15:00:00,38.45,38.51,38.43,38.51,1083843.0,34.7935,34.8478,34.7754,34.8478,1083843.0
2021-11-29 15:30:00,38.51,38.51,38.4,38.41,4374053.0,34.8478,34.8478,34.7483,34.7573,4374053.0
2021-11-30 09:30:00,38.29,38.53,38.26,38.49,2584128.0,34.6487,34.8659,34.6216,34.8297,2584128.0
2021-11-30 10:00:00,38.49,38.55,38.39,38.47,1865741.0,34.8297,34.884,34.7392,34.8116,1865741.0
2021-11-30 10:30:00,38.47,38.52,37.91,37.91,3576321.0,34.8116,34.8569,34.3049,34.3049,3576321.0
2021-11-30 11:00:00,37.91,38.13,37.83,38.12,2915855.0,34.3049,34.504,34.2325,34.4949,2915855.0
2021-11-30 11:30:00,38.11,38.14,38.0,38.09,4270629.0,34.4859,34.513,34.3863,34.4678,4270629.0
2021-11-30 12:00:00,38.09,38.09,37.96,38.06,2323955.0,34.4678,34.4678,34.3501,34.4406,2323955.0
2021-11-30 12:30:00,38.06,38.13,38.04,38.09,1637237.0,34.4406,34.504,34.4225,34.4678,1637237.0
2021-11-30 13:00:00,38.09,38.14,38.07,38.11,1550244.0,34.4678,34.513,34.4497,34.4859,1550244.0
2021-11-30 13:30:00,38.11,38.21,38.09,38.2,1256873.0,34.4859,34.5764,34.4678,34.5673,1256873.0
2021-11-30 14:00:00,38.2,38.28,38.17,38.23,2134261.0,34.5673,34.6397,34.5402,34.5944,2134261.0
2021-11-30 14:30:00,38.23,38.33,38.19,38.23,2782288.0,34.5944,34.6849,34.5583,34.5944,2782288.0
2021-11-30 15:00:00,38.23,38.27,38.18,38.21,1770300.0,34.5944,34.6306,34.5492,34.5764,1770300.0
2021-11-30 15:30:00,38.2,38.3,38.14,38.19,5714243.0,34.5673,34.6578,34.513,34.5583,5714243.0
2021-12-01 09:30:00,38.61,38.67,38.5,38.62,4507783.0,34.9383,34.9926,34.8388,34.9474,4507783.0
2021-12-01 10:00:00,38.62,38.83,38.61,38.75,2695141.0,34.9474,35.1374,34.9383,35.065,2695141.0
2021-12-01 10:30:00,38.75,38.88,38.7,38.88,1912549.0,35.065,35.1826,35.0198,35.1826,1912549.0
2021-12-01 11:00:00,38.88,38.98,38.85,38.9,2313449.0,35.1826,35.2731,35.1555,35.2007,2313449.0
2021-12-01 11:30:00,38.9,38.92,38.65,38.67,1973403.0,35.2007,35.2188,34.9745,34.9926,1973403.0
2021-12-01 12:00:00,38.67,38.75,38.63,38.65,1754131.0,34.9926,35.065,34.9564,34.9745,1754131.0
2021-12-01 12:30:00,38.66,38.69,38.52,38.54,1746210.0,34.9836,35.0107,34.8569,34.875,1746210.0
2021-12-01 13:00:00,38.53,38.58,38.5,38.58,1564483.0,34.8659,34.9112,34.8388,34.9112,1564483.0
2021-12-01 13:30:00,38.58,38.6,38.45,38.54,1435103.0,34.9112,34.9293,34.7935,34.875,1435103.0
2021-12-01 14:00:00,38.53,38.58,38.41,38.47,1450677.0,34.8659,34.9112,34.7573,34.8116,1450677.0
2021-12-01 14:30:00,38.47,38.56,38.44,38.46,1251693.0,34.8116,34.8931,34.7845,34.8026,1251693.0
2021-12-01 15:00:00,38.47,38.49,38.15,38.22,3936980.0,34.8116,34.8297,34.5221,34.5854,3936980.0
2021-12-01 15:30:00,38.21,38.34,38.1,38.11,5669405.0,34.5764,34.694,34.4768,34.4859,5669405.0
2021-12-02 09:30:00,38.58,38.86,38.4,38.86,5383285.0,34.9112,35.1645,34.7483,35.1645,5383285.0
2021-12-02 10:00:00,38.87,38.88,38.52,38.71,2736054.0,35.1736,35.1826,34.8569,35.0288,2736054.0
2021-12-02 10:30:00,38.71,38.78,38.54,38.76,3053406.0,35.0288,35.0921,34.875,35.074,3053406.0
2021-12-02 11:00:00,38.76,38.83,38.69,38.82,2855488.0,35.074,35.1374,35.0107,35.1283,2855488.0
2021-12-02 11:30:00,38.82,38.83,38.69,38.75,1408146.0,35.1283,35.1374,35.0107,35.065,1408146.0
2021-12-02 12:00:00,38.74,38.8,38.7,38.77,1347029.0,35.0559,35.1102,35.0198,35.0831,1347029.0
2021-12-02 12:30:00,38.77,38.82,38.7,38.71,1426685.0,35.0831,35.1283,35.0198,35.0288,1426685.0
2021-12-02 13:00:00,38.71,38.71,38.21,38.27,7074606.0,35.0288,35.0288,34.5764,34.6306,7074606.0
2021-12-02 13:30:00,38.26,38.34,38.05,38.2,3403410.0,34.6216,34.694,34.4316,34.5673,3403410.0
2021-12-02 14:00:00,38.2,38.35,38.16,38.32,2691427.0,34.5673,34.703,34.5311,34.6759,2691427.0
2021-12-02 14:30:00,38.32,38.35,38.19,38.25,2194557.0,34.6759,34.703,34.5583,34.6125,2194557.0
2021-12-02 15:00:00,38.25,38.39,38.25,38.38,2433187.0,34.6125,34.7392,34.6125,34.7302,2433187.0
2021-12-02 15:30:00,38.38,38.45,38.3,38.33,7740592.0,34.7302,34.7935,34.6578,34.6849,7740592.0
2021-12-03 09:30:00,38.29,38.33,37.35,37.52,9305255.0,34.6487,34.6849,33.7981,33.952,9305255.0
2021-12-03 10:00:00,37.52,37.52,37.12,37.47,6511606.0,33.952,33.952,33.59,33.9067,6511606.0
2021-12-03 10:30:00,37.46,37.64,37.31,37.56,4925040.0,33.8977,34.0606,33.7619,33.9882,4925040.0
2021-12-03 11:00:00,37.56,37.66,37.41,37.58,2855894.0,33.9882,34.0787,33.8524,34.0063,2855894.0
2021-12-03 11:30:00,37.58,37.61,37.35,37.36,2079542.0,34.0063,34.0334,33.7981,33.8072,2079542.0
2021-12-03 12:00:00,37.36,37.54,37.32,37.5,1568773.0,33.8072,33.9701,33.771,33.9339,1568773.0
2021-12-03 12:30:00,37.5,37.6,37.41,37.52,1560310.0,33.9339,34.0244,33.8524,33.952,1560310.0
2021-12-03 13:00:00,37.52,37.57,37.45,37.54,1702176.0,33.952,33.9972,33.8886,33.9701,1702176.0
2021-12-03 13:30:00,37.54,37.54,37.41,37.42,1914668.0,33.9701,33.9701,33.8524,33.8615,1914668.0
2021-12-03 14:00:00,37.42,37.49,37.35,37.46,1478337.0,33.8615,33.9248,33.7981,33.8977,1478337.0
2021-12-03 14:30:00,37.46,37.49,37.33,37.33,1873715.0,33.8977,33.9248,33.78,33.78,1873715.0
2021-12-03 15:00:00,37.34,37.42,37.3,37.38,1942447.0,33.7891,33.8615,33.7529,33.8253,1942447.0
2021-12-03 15:30:00,37.39,37.48,37.35,37.46,9031636.0,33.8343,33.9158,33.7981,33.8977,9031636.0
2021-12-06 09:30:00,37.38,37.75,37.19,37.68,7616126.0,33.8253,34.1601,33.6533,34.0968,7616126.0
2021-12-06 10:00:00,37.67,37.94,37.61,37.93,4877888.0,34.0877,34.332,34.0334,34.323,4877888.0
2021-12-06 10:30:00,37.93,37.95,37.76,37.88,2802883.0,34.323,34.3411,34.1691,34.2777,2802883.0
2021-12-06 11:00:00,37.88,37.93,37.78,37.91,1830770.0,34.2777,34.323,34.1872,34.3049,1830770.0
2021-12-06 11:30:00,37.91,37.97,37.88,37.92,1291792.0,34.3049,34.3592,34.2777,34.3139,1291792.0
2021-12-06 12:00:00,37.93,37.98,37.9,37.95,1138861.0,34.323,34.3682,34.2958,34.3411,1138861.0
2021-12-06 12:30:00,37.95,38.04,37.94,38.02,1805545.0,34.3411,34.4225,34.332,34.4044,1805545.0
2021-12-06 13:00:00,38.03,38.04,37.94,38.0,1458734.0,34.4135,34.4225,34.332,34.3863,1458734.0
2021-12-06 13:30:00,38.01,38.08,37.98,38.07,758266.0,34.3954,34.4587,34.3682,34.4497,758266.0
2021-12-06 14:00:00,38.07,38.18,38.06,38.15,1429009.0,34.4497,34.5492,34.4406,34.5221,1429009.0
2021-12-06 14:30:00,38.15,38.18,38.0,38.03,1910903.0,34.5221,34.5492,34.3863,34.4135,1910903.0
2021-12-06 15:00:00,38.03,38.14,38.03,38.09,2276995.0,34.4135,34.513,34.4135,34.4678,2276995.0
2021-12-06 15:30:00,38.09,38.2,38.05,38.19,6737712.0,34.4678,34.5673,34.4316,34.5583,6737712.0
2021-12-07 09:30:00,38.8,38.89,38.58,38.75,7910757.0,35.1102,35.1917,34.9112,35.065,7910757.0
2021-12-07 10:00:00,38.76,38.88,38.7,38.77,3853860.0,35.074,35.1826,35.0198,35.0831,3853860.0
2021-12-07 10:30:00,38.77,38.82,38.61,38.65,2632522.0,35.0831,35.1283,34.9383,34.9745,2632522.0
2021-12-07 11:00:00,38.65,38.73,38.6,38.66,2081048.0,34.9745,35.0469,34.9293,34.9836,2081048.0
2021-12-07 11:30:00,38.66,38.75,38.64,38.75,2424866.0,34.9836,35.065,34.9655,35.065,2424866.0
2021-12-07 12:00:00,38.75,38.79,38.72,38.77,1220692.0,35.065,35.1012,35.0379,35.0831,1220692.0
2021-12-07 12:30:00,38.77,38.8,38.74,38.79,575960.0,35.0831,35.1102,35.0559,35.1012,575960.0
2021-12-07 13:00:00,38.78,38.79,38.64,38.7,2356297.0,35.0921,35.1012,34.9655,35.0198,2356297.0
2021-12-07 13:30:00,38.7,38.72,38.69,38.71,584896.0,35.0198,35.0379,35.0107,35.0288,584896.0
2021-12-07 14:00:00,38.71,38.73,38.67,38.7,763415.0,35.0288,35.0469,34.9926,35.0198,763415.0
2021-12-07 14:30:00,38.7,38.72,38.63,38.67,631114.0,35.0198,35.0379,34.9564,34.9926,631114.0
2021-12-07 15:00:00,38.68,38.71,38.64,38.64,1123575.0,35.0017,35.0288,34.9655,34.9655,1123575.0
2021-12-07 15:30:00,38.64,38.71,38.59,38.71,4656519.0,34.9655,35.0288,34.9202,35.0288,4656519.0
2021-12-08 09:30:00,38.61,38.77,38.46,38.71,2787700.0,34.9383,35.0831,34.8026,35.0288,2787700.0
2021-12-08 10:00:00,38.72,38.75,38.62,38.71,1367252.0,35.0379,35.065,34.9474,35.0288,1367252.0
2021-12-08 10:30:00,38.71,38.98,38.69,38.97,3027329.0,35.0288,35.2731,35.0107,35.2641,3027329.0
2021-12-08 11:00:00,38.98,38.98,38.87,38.91,1594614.0,35.2731,35.2731,35.1736,35.2098,1594614.0
2021-12-08 11:30:00,38.91,39.05,38.87,39.01,3905433.0,35.2098,35.3365,35.1736,35.3003,3905433.0
2021-12-08 12:00:00,39.01,39.03,38.96,38.97,1684134.0,35.3003,35.3184,35.255,35.2641,1684134.0
2021-12-08 12:30:00,38.97,39.02,38.95,38.98,1695440.0,35.2641,35.3093,35.246,35.2731,1695440.0
2021-12-08 13:00:00,38.98,38.99,38.94,38.97,1141686.0,35.2731,35.2822,35.2369,35.2641,1141686.0
2021-12-08 13:30:00,38.97,39.0,38.96,38.96,881003.0,35.2641,35.2912,35.255,35.255,881003.0
2021-12-08 14:00:00,38.96,38.99,38.87,38.89,2179885.0,35.255,35.2822,35.1736,35.1917,2179885.0
2021-12-08 14:30:00,38.9,38.92,38.86,38.88,1644350.0,35.2007,35.2188,35.1645,35.1826,1644350.0
2021-12-08 15:00:00,38.88,38.89,38.81,38.87,1532783.0,35.1826,35.1917,35.1193,35.1736,1532783.0
2021-12-08 15:30:00,38.87,38.9,38.83,38.85,4134021.0,35.1736,35.2007,35.1374,35.1555,4134021.0
2021-12-09 09:30:00,38.79,39.17,38.73,39.11,4705344.0,35.1012,35.4451,35.0469,35.3908,4705344.0
2021-12-09 10:00:00,39.1,39.16,38.99,39.01,2269085.0,35.3817,35.436,35.2822,35.3003,2269085.0
2021-12-09 10:30:00,39.01,39.04,38.84,38.96,2491404.0,35.3003,35.3274,35.1464,35.255,2491404.0
2021-12-09 11:00:00,38.96,39.0,38.9,38.98,1410840.0,35.255,35.2912,35.2007,35.2731,1410840.0
2021-12-09 11:30:00,38.98,39.0,38.92,38.99,721350.0,35.2731,35.2912,35.2188,35.2822,721350.0
2021-12-09 12:00:00,38.98,39.0,38.92,38.94,602778.0,35.2731,35.2912,35.2188,35.2369,602778.0
2021-12-09 12:30:00,38.94,38.99,38.93,38.98,848556.0,35.2369,35.2822,35.2279,35.2731,848556.0
2021-12-09 13:00:00,38.98,38.98,38.92,38.94,800092.0,35.2731,35.2731,35.2188,35.2369,800092.0
2021-12-09 13:30:00,38.93,38.97,38.87,38.93,1148376.0,35.2279,35.2641,35.1736,35.2279,1148376.0
2021-12-09 14:00:00,38.93,38.94,38.88,38.89,861403.0,35.2279,35.2369,35.1826,35.1917,861403.0
2021-12-09 14:30:00,38.88,38.89,38.8,38.82,814610.0,35.1826,35.1917,35.1102,35.1283,814610.0
2021-12-09 15:00:00,38.82,38.86,38.78,38.81,1892704.0,35.1283,35.1645,35.0921,35.1193,1892704.0
2021-12-09 15:30:00,38.8,38.88,38.79,38.86,2605283.0,35.1102,35.1826,35.1012,35.1645,2605283.0
2021-12-10 09:30:00,38.85,39.02,38.73,38.8,2302769.0,35.1555,35.3093,35.0469,35.1102,2302769.0
2021-12-10 10:00:00,38.8,38.95,38.79,38.88,1814238.0,35.1102,35.246,35.1012,35.1826,1814238.0
2021-12-10 10:30:00,38.88,38.88,38.71,38.78,1004564.0,35.1826,35.1826,35.0288,35.0921,1004564.0
2021-12-10 11:00:00,38.77,38.83,38.7,38.81,1336404.0,35.0831,35.1374,35.0198,35.1193,1336404.0
2021-12-10 11:30:00,38.81,38.81,38.71,38.75,1324974.0,35.1193,35.1193,35.0288,35.065,1324974.0
2021-12-10 12:00:00,38.76,38.8,38.72,38.8,1322629.0,35.074,35.1102,35.0379,35.1102,1322629.0
2021-12-10 12:30:00,38.8,38.8,38.74,38.77,720544.0,35.1102,35.1102,35.0559,35.0831,720544.0
2021-12-10 13:00:00,38.77,38.82,38.77,38.8,703818.0,35.0831,35.1283,35.0831,35.1102,703818.0
2021-12-10 13:30:00,38.8,38.81,38.74,38.77,997851.0,35.1102,35.1193,35.0559,35.0831,997851.0
2021-12-10 14:00:00,38.77,38.78,38.69,38.73,792424.0,35.0831,35.0921,35.0107,35.0469,792424.0
2021-12-10 14:30:00,38.73,38.78,38.7,38.73,694423.0,35.0469,35.0921,35.0198,35.0469,694423.0
2021-12-10 15:00:00,38.73,38.75,38.71,38.73,712569.0,35.0469,35.065,35.0288,35.0469,712569.0
2021-12-10 15:30:00,38.73,38.89,38.72,38.87,3881153.0,35.0469,35.1917,35.0379,35.1736,3881153.0
2021-12-13 09:30:00,38.19,38.19,37.85,37.95,3139906.0,34.9556,34.9556,34.6444,34.7359,3139906.0
2021-12-13 10:00:00,37.94,37.98,37.75,37.77,2679937.0,34.7268,34.7634,34.5529,34.5712,2679937.0
2021-12-13 10:30:00,37.77,37.8,37.72,37.75,1166954.0,34.5712,34.5987,34.5254,34.5529,1166954.0
2021-12-13 11:00:00,37.74,37.76,37.64,37.66,964347.0,34.5437,34.562,34.4522,34.4705,964347.0
2021-12-13 11:30:00,37.66,37.72,37.6,37.65,780344.0,34.4705,34.5254,34.4156,34.4614,780344.0
2021-12-13 12:00:00,37.64,37.73,37.59,37.73,1449057.0,34.4522,34.5346,34.4064,34.5346,1449057.0
2021-12-13 12:30:00,37.73,37.77,37.72,37.75,1632518.0,34.5346,34.5712,34.5254,34.5529,1632518.0
2021-12-13 13:00:00,37.76,37.83,37.75,37.8,1331325.0,34.562,34.6261,34.5529,34.5987,1331325.0
2021-12-13 13:30:00,37.8,37.85,37.78,37.8,1219305.0,34.5987,34.6444,34.5803,34.5987,1219305.0
2021-12-13 14:00:00,37.8,37.81,37.75,37.76,1492574.0,34.5987,34.6078,34.5529,34.562,1492574.0
2021-12-13 14:30:00,37.77,37.82,37.74,37.81,1448370.0,34.5712,34.617,34.5437,34.6078,1448370.0
2021-12-13 15:00:00,37.82,37.88,37.8,37.84,2965401.0,34.617,34.6719,34.5987,34.6353,2965401.0
2021-12-13 15:30:00,37.84,37.88,37.75,37.78,6057664.0,34.6353,34.6719,34.5529,34.5803,6057664.0
2021-12-14 09:30:00,37.23,37.66,37.2,37.59,5022864.0,34.0769,34.4705,34.0495,34.4064,5022864.0
2021-12-14 10:00:00,37.59,37.72,37.49,37.68,2611589.0,34.4064,34.5254,34.3149,34.4888,2611589.0
2021-12-14 10:30:00,37.67,37.68,37.43,37.45,2683963.0,34.4797,34.4888,34.26,34.2783,2683963.0
2021-12-14 11:00:00,37.44,37.49,37.39,37.47,2339908.0,34.2691,34.3149,34.2234,34.2966,2339908.0
2021-12-14 11:30:00,37.47,37.5,37.39,37.48,1460344.0,34.2966,34.3241,34.2234,34.3058,1460344.0
2021-12-14 12:00:00,37.48,37.53,37.46,37.51,1665129.0,34.3058,34.3515,34.2874,34.3332,1665129.0
2021-12-14 12:30:00,37.51,37.54,37.46,37.52,1357934.0,34.3332,34.3607,34.2874,34.3424,1357934.0
2021-12-14 13:00:00,37.51,37.58,37.49,37.55,1657395.0,34.3332,34.3973,34.3149,34.3698,1657395.0
2021-12-14 13:30:00,37.55,37.57,37.51,37.54,1058576.0,34.3698,34.3881,34.3332,34.3607,1058576.0
2021-12-14 14:00:00,37.54,37.66,37.53,37.63,974534.0,34.3607,34.4705,34.3515,34.4431,974534.0
2021-12-14 14:30:00,37.62,37.68,37.6,37.62,524552.0,34.4339,34.4888,34.4156,34.4339,524552.0
2021-12-14 15:00:00,37.62,37.71,37.61,37.7,1807653.0,34.4339,34.5163,34.4247,34.5071,1807653.0
2021-12-14 15:30:00,37.7,37.71,37.64,37.68,3947263.0,34.5071,34.5163,34.4522,34.4888,3947263.0
2021-12-15 09:30:00,36.9,36.9,36.41,36.44,6883285.0,33.7749,33.7749,33.3264,33.3538,6883285.0
2021-12-15 10:00:00,36.44,36.45,36.31,36.39,6011880.0,33.3538,33.363,33.2348,33.3081,6011880.0
2021-12-15 10:30:00,36.38,36.48,36.31,36.32,4408177.0,33.2989,33.3904,33.2348,33.244,4408177.0
2021-12-15 11:00:00,36.31,36.38,36.27,36.3,2127080.0,33.2348,33.2989,33.1982,33.2257,2127080.0
2021-12-15 11:30:00,36.3,36.3,36.11,36.23,4603949.0,33.2257,33.2257,33.0518,33.1616,4603949.0
2021-12-15 12:00:00,36.23,36.27,36.17,36.27,2085063.0,33.1616,33.1982,33.1067,33.1982,2085063.0
2021-12-15 12:30:00,36.27,36.31,36.23,36.3,2250705.0,33.1982,33.2348,33.1616,33.2257,2250705.0
2021-12-15 13:00:00,36.3,36.32,36.25,36.29,2661805.0,33.2257,33.244,33.1799,33.2165,2661805.0
2021-12-15 13:30:00,36.28,36.35,36.27,36.31,2505995.0,33.2074,33.2715,33.1982,33.2348,2505995.0
2021-12-15 14:00:00,36.31,36.46,36.16,36.27,4401109.0,33.2348,33.3721,33.0975,33.1982,4401109.0
2021-12-15 14:30:00,36.28,36.38,36.22,36.3,4063670.0,33.2074,33.2989,33.1525,33.2257,4063670.0
2021-12-15 15:00:00,36.3,36.68,36.3,36.66,4794363.0,33.2257,33.5735,33.2257,33.5552,4794363.0
2021-12-15 15:30:00,36.67,36.72,36.54,36.62,7049535.0,33.5644,33.6101,33.4454,33.5186,7049535.0
2021-12-16 09:30:00,37.17,37.43,37.14,37.16,5507852.0,34.022,34.26,33.9946,34.0129,5507852.0
2021-12-16 10:00:00,37.16,37.2,37.0,37.07,4278124.0,34.0129,34.0495,33.8664,33.9305,4278124.0
2021-12-16 10:30:00,37.08,37.09,36.91,37.01,2295512.0,33.9396,33.9488,33.784,33.8756,2295512.0
2021-12-16 11:00:00,37.01,37.02,36.84,37.0,2522570.0,33.8756,33.8847,33.72,33.8664,2522570.0
2021-12-16 11:30:00,36.99,37.0,36.84,36.85,3829195.0,33.8573,33.8664,33.72,33.7291,3829195.0
2021-12-16 12:00:00,36.85,36.87,36.77,36.79,2152937.0,33.7291,33.7474,33.6559,33.6742,2152937.0
2021-12-16 12:30:00,36.79,36.82,36.75,36.78,2159289.0,33.6742,33.7017,33.6376,33.665,2159289.0
2021-12-16 13:00:00,36.78,36.87,36.76,36.85,1316566.0,33.665,33.7474,33.6467,33.7291,1316566.0
2021-12-16 13:30:00,36.84,36.89,36.81,36.83,864208.0,33.72,33.7657,33.6925,33.7108,864208.0
2021-12-16 14:00:00,36.84,36.86,36.73,36.77,995988.0,33.72,33.7383,33.6193,33.6559,995988.0
2021-12-16 14:30:00,36.76,36.82,36.72,36.75,924695.0,33.6467,33.7017,33.6101,33.6376,924695.0
2021-12-16 15:00:00,36.75,36.82,36.73,36.81,1684089.0,33.6376,33.7017,33.6193,33.6925,1684089.0
2021-12-16 15:30:00,36.81,36.84,36.76,36.76,3555420.0,33.6925,33.72,33.6467,33.6467,3555420.0
2021-12-17 09:30:00,36.23,36.31,36.03,36.21,5595713.0,33.1616,33.2348,32.9786,33.1433,5595713.0
2021-12-17 10:00:00,36.21,36.41,36.16,36.31,4520564.0,33.1433,33.3264,33.0975,33.2348,4520564.0
2021-12-17 10:30:00,36.32,36.45,36.27,36.44,1959446.0,33.244,33.363,33.1982,33.3538,1959446.0
2021-12-17 11:00:00,36.44,36.49,36.36,36.48,1514158.0,33.3538,33.3996,33.2806,33.3904,1514158.0
2021-12-17 11:30:00,36.49,36.55,36.31,36.41,1855196.0,33.3996,33.4545,33.2348,33.3264,1855196.0
2021-12-17 12:00:00,36.41,36.47,36.32,36.41,1364955.0,33.3264,33.3813,33.244,33.3264,1364955.0
2021-12-17 12:30:00,36.42,36.46,36.39,36.44,931243.0,33.3355,33.3721,33.3081,33.3538,931243.0
2021-12-17 13:00:00,36.44,36.47,36.42,36.46,1206265.0,33.3538,33.3813,33.3355,33.3721,1206265.0
2021-12-17 13:30:00,36.47,36.5,36.43,36.49,1179556.0,33.3813,33.4088,33.3447,33.3996,1179556.0
2021-12-17 14:00:00,36.49,36.52,36.47,36.49,901156.0,33.3996,33.4271,33.3813,33.3996,901156.0
2021-12-17 14:30:00,36.5,36.57,36.47,36.5,1788259.0,33.4088,33.4728,33.3813,33.4088,1788259.0
2021-12-17 15:00:00,36.5,36.53,36.38,36.44,1629735.0,33.4088,33.4362,33.2989,33.3538,1629735.0
2021-12-17 15:30:00,36.44,36.45,36.33,36.35,5731436.0,33.3538,33.363,33.2532,33.2715,5731436.0
2021-12-20 09:30:00,35.76,35.8,35.47,35.66,4464335.0,32.7314,32.768,32.466,32.6399,4464335.0
2021-12-20 10:00:00,35.66,35.73,35.59,35.61,3752685.0,32.6399,32.704,32.5758,32.5941,3752685.0
2021-12-20 10:30:00,35.61,35.61,35.4,35.46,2146942.0,32.5941,32.5941,32.4019,32.4568,2146942.0
2021-12-20 11:00:00,35.46,35.49,35.37,35.46,1791617.0,32.4568,32.4843,32.3745,32.4568,1791617.0
2021-12-20 11:30:00,35.46,35.51,35.39,35.49,1618483.0,32.4568,32.5026,32.3928,32.4843,1618483.0
2021-12-20 12:00:00,35.5,35.51,35.43,35.45,947278.0,32.4934,32.5026,32.4294,32.4477,947278.0
2021-12-20 12:30:00,35.47,35.51,35.43,35.45,1174503.0,32.466,32.5026,32.4294,32.4477,1174503.0
2021-12-20 13:00:00,35.44,35.46,35.41,35.42,913706.0,32.4385,32.4568,32.4111,32.4202,913706.0
2021-12-20 13:30:00,35.42,35.52,35.41,35.47,1202032.0,32.4202,32.5118,32.4111,32.466,1202032.0
2021-12-20 14:00:00,35.47,35.55,35.45,35.5,1417933.0,32.466,32.5392,32.4477,32.4934,1417933.0
2021-12-20 14:30:00,35.5,35.58,35.48,35.56,881592.0,32.4934,32.5667,32.4751,32.5484,881592.0
2021-12-20 15:00:00,35.57,35.68,35.57,35.65,2273627.0,32.5575,32.6582,32.5575,32.6307,2273627.0
2021-12-20 15:30:00,35.65,35.65,35.54,35.56,7179943.0,32.6307,32.6307,32.5301,32.5484,7179943.0
2021-12-21 09:30:00,35.94,36.3,35.9,36.11,3047364.0,32.8962,33.2257,32.8596,33.0518,3047364.0
2021-12-21 10:00:00,36.11,36.33,36.11,36.21,2403055.0,33.0518,33.2532,33.0518,33.1433,2403055.0
2021-12-21 10:30:00,36.21,36.35,36.18,36.34,1400776.0,33.1433,33.2715,33.1159,33.2623,1400776.0
2021-12-21 11:00:00,36.34,36.42,36.3,36.36,1715144.0,33.2623,33.3355,33.2257,33.2806,1715144.0
2021-12-21 11:30:00,36.36,36.46,36.33,36.45,1995406.0,33.2806,33.3721,33.2532,33.363,1995406.0
2021-12-21 12:00:00,36.45,36.48,36.39,36.43,1307773.0,33.363,33.3904,33.3081,33.3447,1307773.0
2021-12-21 12:30:00,36.43,36.51,36.42,36.5,1881466.0,33.3447,33.4179,33.3355,33.4088,1881466.0
2021-12-21 13:00:00,36.49,36.53,36.47,36.52,1154624.0,33.3996,33.4362,33.3813,33.4271,1154624.0
2021-12-21 13:30:00,36.52,36.56,36.51,36.53,803550.0,33.4271,33.4637,33.4179,33.4362,803550.0
2021-12-21 14:00:00,36.53,36.57,36.52,36.57,860811.0,33.4362,33.4728,33.4271,33.4728,860811.0
2021-12-21 14:30:00,36.57,36.58,36.52,36.58,758943.0,33.4728,33.482,33.4271,33.482,758943.0
2021-12-21 15:00:00,36.58,36.63,36.56,36.59,2279568.0,33.482,33.5277,33.4637,33.4911,2279568.0
2021-12-21 15:30:00,36.59,36.66,36.54,36.65,6332135.0,33.4911,33.5552,33.4454,33.546,6332135.0
2021-12-22 09:30:00,36.24,36.46,36.09,36.43,2537400.0,33.1708,33.3721,33.0335,33.3447,2537400.0
2021-12-22 10:00:00,36.43,36.51,36.35,36.41,1858225.0,33.3447,33.4179,33.2715,33.3264,1858225.0
2021-12-22 10:30:00,36.42,36.48,36.39,36.47,1141056.0,33.3355,33.3904,33.3081,33.3813,1141056.0
2021-12-22 11:00:00,36.47,36.52,36.46,36.49,1515752.0,33.3813,33.4271,33.3721,33.3996,1515752.0
2021-12-22 11:30:00,36.49,36.54,36.48,36.49,778711.0,33.3996,33.4454,33.3904,33.3996,778711.0
2021-12-22 12:00:00,36.49,36.5,36.42,36.49,1182080.0,33.3996,33.4088,33.3355,33.3996,1182080.0
2021-12-22 12:30:00,36.49,36.57,36.48,36.55,813753.0,33.3996,33.4728,33.3904,33.4545,813753.0
2021-12-22 13:00:00,36.55,36.56,36.5,36.51,421445.0,33.4545,33.4637,33.4088,33.4179,421445.0
2021-12-22 13:30:00,36.51,36.53,36.48,36.49,678824.0,33.4179,33.4362,33.3904,33.3996,678824.0
2021-12-22 14:00:00,36.49,36.5,36.44,36.46,757518.0,33.3996,33.4088,33.3538,33.3721,757518.0
2021-12-22 14:30:00,36.46,36.56,36.46,36.55,1162721.0,33.3721,33.4637,33.3721,33.4545,1162721.0
2021-12-22 15:00:00,36.55,36.57,36.52,36.54,1053381.0,33.4545,33.4728,33.4271,33.4454,1053381.0
2021-12-22 15:30:00,36.54,36.57,36.51,36.55,3922634.0,33.4454,33.4728,33.4179,33.4545,3922634.0
2021-12-23 09:30:00,36.32,36.37,36.21,36.23,2416713.0,33.244,33.2898,33.1433,33.1616,2416713.0
2021-12-23 10:00:00,36.23,36.36,36.17,36.31,1166335.0,33.1616,33.2806,33.1067,33.2348,1166335.0
2021-12-23 10:30:00,36.31,36.5,36.31,36.48,1059319.0,33.2348,33.4088,33.2348,33.3904,1059319.0
2021-12-23 11:00:00,36.48,36.53,36.46,36.52,723088.0,33.3904,33.4362,33.3721,33.4271,723088.0
2021-12-23 11:30:00,36.52,36.54,36.49,36.53,870730.0,33.4271,33.4454,33.3996,33.4362,870730.0
2021-12-23 12:00:00,36.53,36.56,36.49,36.55,606657.0,33.4362,33.4637,33.3996,33.4545,606657.0
2021-12-23 12:30:00,36.55,36.61,36.53,36.61,605910.0,33.4545,33.5094,33.4362,33.5094,605910.0
2021-12-23 13:00:00,36.61,36.67,36.6,36.65,1237142.0,33.5094,33.5644,33.5003,33.546,1237142.0
2021-12-23 13:30:00,36.65,36.68,36.63,36.66,461514.0,33.546,33.5735,33.5277,33.5552,461514.0
2021-12-23 14:00:00,36.66,36.67,36.61,36.65,970115.0,33.5552,33.5644,33.5094,33.546,970115.0
2021-12-23 14:30:00,36.64,36.65,36.62,36.63,667195.0,33.5369,33.546,33.5186,33.5277,667195.0
2021-12-23 15:00:00,36.63,36.63,36.57,36.62,1042400.0,33.5277,33.5277,33.4728,33.5186,1042400.0
2021-12-23 15:30:00,36.63,36.67,36.59,36.61,1851243.0,33.5277,33.5644,33.4911,33.5094,1851243.0
2021-12-27 09:30:00,36.44,36.87,36.44,36.69,3449373.0,33.3538,33.7474,33.3538,33.5827,3449373.0
2021-12-27 10:00:00,36.69,36.75,36.58,36.73,2295063.0,33.5827,33.6376,33.482,33.6193,2295063.0
2021-12-27 10:30:00,36.73,36.78,36.63,36.68,1264219.0,33.6193,33.665,33.5277,33.5735,1264219.0
2021-12-27 11:00:00,36.68,36.73,36.61,36.66,2060570.0,33.5735,33.6193,33.5094,33.5552,2060570.0
2021-12-27 11:30:00,36.66,36.67,36.54,36.55,1746506.0,33.5552,33.5644,33.4454,33.4545,1746506.0
2021-12-27 12:00:00,36.55,36.56,36.47,36.54,1483998.0,33.4545,33.4637,33.3813,33.4454,1483998.0
2021-12-27 12:30:00,36.54,36.56,36.51,36.55,899462.0,33.4454,33.4637,33.4179,33.4545,899462.0
2021-12-27 13:00:00,36.54,36.55,36.53,36.53,492943.0,33.4454,33.4545,33.4362,33.4362,492943.0
2021-12-27 13:30:00,36.53,36.56,36.51,36.55,1174214.0,33.4362,33.4637,33.4179,33.4545,1174214.0
2021-12-27 14:00:00,36.55,36.56,36.52,36.55,889584.0,33.4545,33.4637,33.4271,33.4545,889584.0
2021-12-27 14:30:00,36.55,36.59,36.53,36.55,786302.0,33.4545,33.4911,33.4362,33.4545,786302.0
2021-12-27 15:00:00,36.55,36.55,36.5,36.53,950534.0,33.4545,33.4545,33.4088,33.4362,950534.0
2021-12-27 15:30:00,36.54,36.58,36.49,36.52,2607057.0,33.4454,33.482,33.3996,33.4271,2607057.0
2021-12-28 09:30:00,36.37,36.38,36.16,36.2,3265944.0,33.2898,33.2989,33.0975,33.1342,3265944.0
2021-12-28 10:00:00,36.2,36.27,36.14,36.23,1904544.0,33.1342,33.1982,33.0792,33.1616,1904544.0
2021-12-28 10:30:00,36.22,36.25,36.11,36.13,857975.0,33.1525,33.1799,33.0518,33.0701,857975.0
2021-12-28 11:00:00,36.14,36.15,36.06,36.09,916202.0,33.0792,33.0884,33.006,33.0335,916202.0
2021-12-28 11:30:00,36.1,36.12,36.06,36.09,876434.0,33.0426,33.0609,33.006,33.0335,876434.0
2021-12-28 12:00:00,36.09,36.17,36.07,36.13,612382.0,33.0335,33.1067,33.0152,33.0701,612382.0
2021-12-28 12:30:00,36.13,36.14,36.08,36.09,769562.0,33.0701,33.0792,33.0243,33.0335,769562.0
2021-12-28 13:00:00,36.09,36.16,36.08,36.15,771246.0,33.0335,33.0975,33.0243,33.0884,771246.0
2021-12-28 13:30:00,36.15,36.15,36.12,36.15,1253297.0,33.0884,33.0884,33.0609,33.0884,1253297.0
2021-12-28 14:00:00,36.15,36.18,36.12,36.16,1376721.0,33.0884,33.1159,33.0609,33.0975,1376721.0
2021-12-28 14:30:00,36.15,36.19,36.14,36.19,527539.0,33.0884,33.125,33.0792,33.125,527539.0
2021-12-28 15:00:00,36.18,36.19,36.13,36.16,642868.0,33.1159,33.125,33.0701,33.0975,642868.0
2021-12-28 15:30:00,36.16,36.2,36.07,36.15,4695401.0,33.0975,33.1342,33.0152,33.0884,4695401.0
2021-12-29 09:30:00,35.86,35.91,35.65,35.68,2544068.0,32.823,32.8687,32.6307,32.6582,2544068.0
2021-12-29 10:00:00,35.67,35.69,35.42,35.52,2767104.0,32.649,32.6674,32.4202,32.5118,2767104.0
2021-12-29 10:30:00,35.52,35.63,35.49,35.61,1543575.0,32.5118,32.6124,32.4843,32.5941,1543575.0
2021-12-29 11:00:00,35.61,35.73,35.6,35.69,1015772.0,32.5941,32.704,32.585,32.6674,1015772.0
2021-12-29 11:30:00,35.69,35.7,35.6,35.62,1298467.0,32.6674,32.6765,32.585,32.6033,1298467.0
2021-12-29 12:00:00,35.61,35.66,35.59,35.61,713906.0,32.5941,32.6399,32.5758,32.5941,713906.0
2021-12-29 12:30:00,35.61,35.66,35.59,35.63,403831.0,32.5941,32.6399,32.5758,32.6124,403831.0
2021-12-29 13:00:00,35.64,35.69,35.62,35.69,435652.0,32.6216,32.6674,32.6033,32.6674,435652.0
2021-12-29 13:30:00,35.68,35.72,35.66,35.72,612299.0,32.6582,32.6948,32.6399,32.6948,612299.0
2021-12-29 14:00:00,35.72,35.76,35.71,35.76,563244.0,32.6948,32.7314,32.6857,32.7314,563244.0
2021-12-29 14:30:00,35.76,35.77,35.72,35.73,696306.0,32.7314,32.7406,32.6948,32.704,696306.0
2021-12-29 15:00:00,35.74,35.74,35.67,35.7,1327165.0,32.7131,32.7131,32.649,32.6765,1327165.0
2021-12-29 15:30:00,35.7,35.75,35.68,35.71,3679801.0,32.6765,32.7223,32.6582,32.6857,3679801.0
2021-12-30 09:30:00,35.8,36.51,35.79,36.49,3996125.0,32.768,33.4179,32.7589,33.3996,3996125.0
2021-12-30 10:00:00,36.49,36.61,36.44,36.52,2859079.0,33.3996,33.5094,33.3538,33.4271,2859079.0
2021-12-30 10:30:00,36.53,36.72,36.52,36.68,2574487.0,33.4362,33.6101,33.4271,33.5735,2574487.0
2021-12-30 11:00:00,36.68,36.73,36.59,36.7,2746629.0,33.5735,33.6193,33.4911,33.5918,2746629.0
2021-12-30 11:30:00,36.7,36.9,36.67,36.89,3020303.0,33.5918,33.7749,33.5644,33.7657,3020303.0
2021-12-30 12:00:00,36.88,36.94,36.86,36.89,2288719.0,33.7566,33.8115,33.7383,33.7657,2288719.0
2021-12-30 12:30:00,36.89,36.95,36.88,36.9,2574721.0,33.7657,33.8206,33.7566,33.7749,2574721.0
2021-12-30 13:00:00,36.89,36.96,36.85,36.95,2090621.0,33.7657,33.8298,33.7291,33.8206,2090621.0
2021-12-30 13:30:00,36.95,37.06,36.94,37.06,2731845.0,33.8206,33.9213,33.8115,33.9213,2731845.0
2021-12-30 14:00:00,37.05,37.17,37.01,37.16,2441665.0,33.9122,34.022,33.8756,34.0129,2441665.0
2021-12-30 14:30:00,37.16,37.18,37.11,37.13,2187617.0,34.0129,34.0312,33.9671,33.9854,2187617.0
2021-12-30 15:00:00,37.13,37.14,36.98,37.01,3230223.0,33.9854,33.9946,33.8481,33.8756,3230223.0
2021-12-30 15:30:00,37.02,37.04,36.9,37.0,9865048.0,33.8847,33.903,33.7749,33.8664,9865048.0
2021-12-31 09:30:00,36.73,37.08,36.56,36.83,5466000.0,33.6193,33.9396,33.4637,33.7108,5466000.0
2021-12-31 10:00:00,36.84,36.93,36.65,36.72,1901036.0,33.72,33.8023,33.546,33.6101,1901036.0
2021-12-31 10:30:00,36.72,36.8,36.66,36.75,1459260.0,33.6101,33.6833,33.5552,33.6376,1459260.0
2021-12-31 11:00:00,36.76,36.83,36.66,36.79,1122267.0,33.6467,33.7108,33.5552,33.6742,1122267.0
2021-12-31 11:30:00,36.79,36.82,36.69,36.73,1099245.0,33.6742,33.7017,33.5827,33.6193,1099245.0
2021-12-31 12:00:00,36.73,36.76,36.71,36.73,868218.0,33.6193,33.6467,33.601,33.6193,868218.0
2021-12-31 12:30:00,36.73,36.8,36.7,36.8,504280.0,33.6193,33.6833,33.5918,33.6833,504280.0
2021-12-31 13:00:00,36.8,36.83,36.76,36.77,692989.0,33.6833,33.7108,33.6467,33.6559,692989.0
2021-12-31 13:30:00,36.77,36.83,36.77,36.83,728415.0,33.6559,33.7108,33.6559,33.7108,728415.0
2021-12-31 14:00:00,36.83,36.84,36.77,36.83,645836.0,33.7108,33.72,33.6559,33.7108,645836.0
2021-12-31 14:30:00,36.83,36.84,36.75,36.77,627215.0,33.7108,33.72,33.6376,33.6559,627215.0
2021-12-31 15:00:00,36.77,36.8,36.68,36.68,1092458.0,33.6559,33.6833,33.5735,33.5735,1092458.0
2021-12-31 15:30:00,36.68,36.76,36.57,36.58,4301214.0,33.5735,33.6467,33.4728,33.482,4301214.0
2022-01-03 09:30:00,36.46,36.48,36.03,36.23,5324606.0,33.3721,33.3904,32.9786,33.1616,5324606.0
2022-01-03 10:00:00,36.22,36.46,36.21,36.33,2853573.0,33.1525,33.3721,33.1433,33.2532,2853573.0
2022-01-03 10:30:00,36.33,36.49,36.32,36.44,1668358.0,33.2532,33.3996,33.244,33.3538,1668358.0
2022-01-03 11:00:00,36.45,36.58,36.42,36.48,2639537.0,33.363,33.482,33.3355,33.3904,2639537.0
2022-01-03 11:30:00,36.48,36.57,36.46,36.54,1307205.0,33.3904,33.4728,33.3721,33.4454,1307205.0
2022-01-03 12:00:00,36.54,36.57,36.46,36.51,1086078.0,33.4454,33.4728,33.3721,33.4179,1086078.0
2022-01-03 12:30:00,36.51,36.57,36.49,36.53,484041.0,33.4179,33.4728,33.3996,33.4362,484041.0
2022-01-03 13:00:00,36.54,36.56,36.48,36.55,717559.0,33.4454,33.4637,33.3904,33.4545,717559.0
2022-01-03 13:30:00,36.55,36.6,36.53,36.55,712239.0,33.4545,33.5003,33.4362,33.4545,712239.0
2022-01-03 14:00:00,36.55,36.57,36.51,36.57,604789.0,33.4545,33.4728,33.4179,33.4728,604789.0
2022-01-03 14:30:00,36.57,36.57,36.51,36.55,1374785.0,33.4728,33.4728,33.4179,33.4545,1374785.0
2022-01-03 15:00:00,36.55,36.58,36.53,36.55,636692.0,33.4545,33.482,33.4362,33.4545,636692.0
2022-01-03 15:30:00,36.55,36.6,36.53,36.56,3315622.0,33.4545,33.5003,33.4362,33.4637,3315622.0
2022-01-04 09:30:00,36.29,36.29,36.05,36.08,4532802.0,33.2165,33.2165,32.9969,33.0243,4532802.0
2022-01-04 10:00:00,36.08,36.09,35.92,35.95,2703667.0,33.0243,33.0335,32.8779,32.9053,2703667.0
2022-01-04 10:30:00,35.95,35.96,35.8,35.86,2128739.0,32.9053,32.9145,32.768,32.823,2128739.0
2022-01-04 11:00:00,35.84,35.91,35.75,35.84,2653613.0,32.8046,32.8687,32.7223,32.8046,2653613.0
2022-01-04 11:30:00,35.84,35.94,35.82,35.87,1320510.0,32.8046,32.8962,32.7863,32.8321,1320510.0
2022-01-04 12:00:00,35.87,35.88,35.81,35.84,1243959.0,32.8321,32.8413,32.7772,32.8046,1243959.0
2022-01-04 12:30:00,35.83,35.87,35.81,35.83,1163002.0,32.7955,32.8321,32.7772,32.7955,1163002.0
2022-01-04 13:00:00,35.82,35.87,35.81,35.84,1574684.0,32.7863,32.8321,32.7772,32.8046,1574684.0
2022-01-04 13:30:00,35.84,35.86,35.78,35.81,1821493.0,32.8046,32.823,32.7497,32.7772,1821493.0
2022-01-04 14:00:00,35.8,35.84,35.77,35.8,1436020.0,32.768,32.8046,32.7406,32.768,1436020.0
2022-01-04 14:30:00,35.8,35.94,35.8,35.94,1550160.0,32.768,32.8962,32.768,32.8962,1550160.0
2022-01-04 15:00:00,35.94,36.01,35.89,35.98,4029578.0,32.8962,32.9603,32.8504,32.9328,4029578.0
2022-01-04 15:30:00,35.99,36.01,35.89,35.91,5240469.0,32.9419,32.9603,32.8504,32.8687,5240469.0
2022-01-05 09:30:00,35.45,35.91,35.4,35.89,6975065.0,32.4477,32.8687,32.4019,32.8504,6975065.0
2022-01-05 10:00:00,35.89,35.99,35.77,35.84,3048081.0,32.8504,32.9419,32.7406,32.8046,3048081.0
2022-01-05 10:30:00,35.83,35.89,35.76,35.84,2508242.0,32.7955,32.8504,32.7314,32.8046,2508242.0
2022-01-05 11:00:00,35.84,35.87,35.75,35.77,1614449.0,32.8046,32.8321,32.7223,32.7406,1614449.0
2022-01-05 11:30:00,35.77,35.82,35.73,35.77,1451779.0,32.7406,32.7863,32.704,32.7406,1451779.0
2022-01-05 12:00:00,35.76,35.84,35.75,35.82,926307.0,32.7314,32.8046,32.7223,32.7863,926307.0
2022-01-05 12:30:00,35.81,35.82,35.65,35.67,1594262.0,32.7772,32.7863,32.6307,32.649,1594262.0
2022-01-05 13:00:00,35.68,35.69,35.58,35.64,1446006.0,32.6582,32.6674,32.5667,32.6216,1446006.0
2022-01-05 13:30:00,35.64,35.68,35.6,35.66,1384911.0,32.6216,32.6582,32.585,32.6399,1384911.0
2022-01-05 14:00:00,35.65,35.7,35.45,35.51,2123038.0,32.6307,32.6765,32.4477,32.5026,2123038.0
2022-01-05 14:30:00,35.52,35.55,35.36,35.41,2346266.0,32.5118,32.5392,32.3653,32.4111,2346266.0
2022-01-05 15:00:00,35.41,35.41,35.32,35.34,1865255.0,32.4111,32.4111,32.3287,32.347,1865255.0
2022-01-05 15:30:00,35.33,35.37,35.22,35.23,7179766.0,32.3378,32.3745,32.2372,32.2463,7179766.0
2022-01-06 09:30:00,35.59,35.95,35.55,35.65,6678981.0,32.5758,32.9053,32.5392,32.6307,6678981.0
2022-01-06 10:00:00,35.65,35.71,35.41,35.65,5371745.0,32.6307,32.6857,32.4111,32.6307,5371745.0
2022-01-06 10:30:00,35.65,35.86,35.65,35.81,3934163.0,32.6307,32.823,32.6307,32.7772,3934163.0
2022-01-06 11:00:00,35.8,36.0,35.79,35.89,2995659.0,32.768,32.9511,32.7589,32.8504,2995659.0
2022-01-06 11:30:00,35.89,35.96,35.8,35.93,2411791.0,32.8504,32.9145,32.768,32.887,2411791.0
2022-01-06 12:00:00,35.93,35.99,35.89,35.98,1109765.0,32.887,32.9419,32.8504,32.9328,1109765.0
2022-01-06 12:30:00,35.98,36.07,35.94,36.01,1467387.0,32.9328,33.0152,32.8962,32.9603,1467387.0
2022-01-06 13:00:00,36.01,36.03,35.92,35.92,1834291.0,32.9603,32.9786,32.8779,32.8779,1834291.0
2022-01-06 13:30:00,35.93,35.98,35.9,35.98,1074433.0,32.887,32.9328,32.8596,32.9328,1074433.0
2022-01-06 14:00:00,35.97,35.97,35.87,35.89,1524213.0,32.9236,32.9236,32.8321,32.8504,1524213.0
2022-01-06 14:30:00,35.9,35.93,35.86,35.88,958811.0,32.8596,32.887,32.823,32.8413,958811.0
2022-01-06 15:00:00,35.89,35.94,35.84,35.89,2142124.0,32.8504,32.8962,32.8046,32.8504,2142124.0
2022-01-06 15:30:00,35.89,35.93,35.8,35.88,5429872.0,32.8504,32.887,32.768,32.8413,5429872.0
2022-01-07 09:30:00,36.42,36.82,36.31,36.76,6950032.0,33.3355,33.7017,33.2348,33.6467,6950032.0
2022-01-07 10:00:00,36.77,36.78,36.57,36.61,2965076.0,33.6559,33.665,33.4728,33.5094,2965076.0
2022-01-07 10:30:00,36.61,36.64,36.36,36.47,2803340.0,33.5094,33.5369,33.2806,33.3813,2803340.0
2022-01-07 11:00:00,36.46,36.61,36.41,36.6,2696631.0,33.3721,33.5094,33.3264,33.5003,2696631.0
2022-01-07 11:30:00,36.6,36.71,36.58,36.66,3558517.0,33.5003,33.601,33.482,33.5552,3558517.0
2022-01-07 12:00:00,36.66,36.69,36.58,36.63,1060365.0,33.5552,33.5827,33.482,33.5277,1060365.0
2022-01-07 12:30:00,36.64,36.64,36.56,36.58,1050057.0,33.5369,33.5369,33.4637,33.482,1050057.0
2022-01-07 13:00:00,36.58,36.58,36.45,36.47,1267565.0,33.482,33.482,33.363,33.3813,1267565.0
2022-01-07 13:30:00,36.47,36.55,36.47,36.52,1232011.0,33.3813,33.4545,33.3813,33.4271,1232011.0
2022-01-07 14:00:00,36.52,36.54,36.38,36.49,1919431.0,33.4271,33.4454,33.2989,33.3996,1919431.0
2022-01-07 14:30:00,36.49,36.58,36.49,36.56,1359155.0,33.3996,33.482,33.3996,33.4637,1359155.0
2022-01-07 15:00:00,36.56,36.6,36.54,36.58,1895766.0,33.4637,33.5003,33.4454,33.482,1895766.0
2022-01-07 15:30:00,36.58,36.62,36.55,36.62,5275001.0,33.482,33.5186,33.4545,33.5186,5275001.0
2022-01-10 09:30:00,36.76,36.93,36.48,36.52,7175787.0,33.6467,33.8023,33.3904,33.4271,7175787.0
2022-01-10 10:00:00,36.51,36.64,36.44,36.53,3629479.0,33.4179,33.5369,33.3538,33.4362,3629479.0
2022-01-10 10:30:00,36.52,36.55,36.37,36.42,4235820.0,33.4271,33.4545,33.2898,33.3355,4235820.0
2022-01-10 11:00:00,36.42,36.58,36.4,36.58,2344746.0,33.3355,33.482,33.3172,33.482,2344746.0
2022-01-10 11:30:00,36.59,36.61,36.51,36.57,2088905.0,33.4911,33.5094,33.4179,33.4728,2088905.0
2022-01-10 12:00:00,36.58,36.58,36.47,36.47,1290079.0,33.482,33.482,33.3813,33.3813,1290079.0
2022-01-10 12:30:00,36.47,36.52,36.42,36.48,1158373.0,33.3813,33.4271,33.3355,33.3904,1158373.0
2022-01-10 13:00:00,36.48,36.54,36.46,36.53,1109494.0,33.3904,33.4454,33.3721,33.4362,1109494.0
2022-01-10 13:30:00,36.52,36.6,36.52,36.56,1671663.0,33.4271,33.5003,33.4271,33.4637,1671663.0
2022-01-10 14:00:00,36.56,36.66,36.55,36.63,1552282.0,33.4637,33.5552,33.4545,33.5277,1552282.0
2022-01-10 14:30:00,36.62,36.65,36.57,36.58,1462324.0,33.5186,33.546,33.4728,33.482,1462324.0
2022-01-10 15:00:00,36.59,36.6,36.48,36.56,2171975.0,33.4911,33.5003,33.3904,33.4637,2171975.0
2022-01-10 15:30:00,36.56,36.66,36.54,36.66,3016090.0,33.4637,33.5552,33.4454,33.5552,3016090.0
2022-01-11 09:30:00,36.93,37.35,36.75,37.34,7281742.0,33.8023,34.1868,33.6376,34.1776,7281742.0
2022-01-11 10:00:00,37.34,37.59,37.33,37.57,4032766.0,34.1776,34.4064,34.1685,34.3881,4032766.0
2022-01-11 10:30:00,37.58,37.61,37.46,37.54,3834071.0,34.3973,34.4247,34.2874,34.3607,3834071.0
2022-01-11 11:00:00,37.55,37.66,37.55,37.63,2398585.0,34.3698,34.4705,34.3698,34.4431,2398585.0
2022-01-11 11:30:00,37.63,37.66,37.56,37.65,1638051.0,34.4431,34.4705,34.379,34.4614,1638051.0
2022-01-11 12:00:00,37.65,37.67,37.57,37.59,1452117.0,34.4614,34.4797,34.3881,34.4064,1452117.0
2022-01-11 12:30:00,37.59,37.63,37.57,37.6,1101335.0,34.4064,34.4431,34.3881,34.4156,1101335.0
2022-01-11 13:00:00,37.6,37.64,37.55,37.62,1489417.0,34.4156,34.4522,34.3698,34.4339,1489417.0
2022-01-11 13:30:00,37.61,37.69,37.61,37.68,824083.0,34.4247,34.498,34.4247,34.4888,824083.0
2022-01-11 14:00:00,37.68,37.73,37.65,37.71,1544685.0,34.4888,34.5346,34.4614,34.5163,1544685.0
2022-01-11 14:30:00,37.71,37.8,37.66,37.78,1497414.0,34.5163,34.5987,34.4705,34.5803,1497414.0
2022-01-11 15:00:00,37.78,37.79,37.73,37.75,2193921.0,34.5803,34.5895,34.5346,34.5529,2193921.0
2022-01-11 15:30:00,37.75,37.84,37.74,37.82,8680776.0,34.5529,34.6353,34.5437,34.617,8680776.0
2022-01-12 09:30:00,38.55,38.82,38.45,38.59,7820498.0,35.2851,35.5323,35.1936,35.3217,7820498.0
2022-01-12 10:00:00,38.59,38.6,38.4,38.5,2619415.0,35.3217,35.3309,35.1478,35.2394,2619415.0
2022-01-12 10:30:00,38.5,38.5,38.31,38.4,2706694.0,35.2394,35.2394,35.0655,35.1478,2706694.0
2022-01-12 11:00:00,38.4,38.46,38.29,38.45,3455181.0,35.1478,35.2028,35.0472,35.1936,3455181.0
2022-01-12 11:30:00,38.45,38.57,38.44,38.52,1775084.0,35.1936,35.3034,35.1845,35.2577,1775084.0
2022-01-12 12:00:00,38.52,38.61,38.49,38.59,2318729.0,35.2577,35.3401,35.2302,35.3217,2318729.0
2022-01-12 12:30:00,38.59,38.61,38.54,38.55,1363269.0,35.3217,35.3401,35.276,35.2851,1363269.0
2022-01-12 13:00:00,38.55,38.56,38.5,38.52,726485.0,35.2851,35.2943,35.2394,35.2577,726485.0
2022-01-12 13:30:00,38.52,38.57,38.5,38.52,1308034.0,35.2577,35.3034,35.2394,35.2577,1308034.0
2022-01-12 14:00:00,38.52,38.57,38.49,38.57,1281616.0,35.2577,35.3034,35.2302,35.3034,1281616.0
2022-01-12 14:30:00,38.57,38.6,38.53,38.57,1523610.0,35.3034,35.3309,35.2668,35.3034,1523610.0
2022-01-12 15:00:00,38.57,38.59,38.52,38.57,1898509.0,35.3034,35.3217,35.2577,35.3034,1898509.0
2022-01-12 15:30:00,38.56,38.71,38.56,38.64,7373267.0,35.2943,35.4316,35.2943,35.3675,7373267.0
2022-01-13 09:30:00,38.34,38.35,38.1,38.24,4556847.0,35.0929,35.1021,34.8732,35.0014,4556847.0
2022-01-13 10:00:00,38.23,38.29,38.09,38.13,2453355.0,34.9922,35.0472,34.8641,34.9007,2453355.0
2022-01-13 10:30:00,38.12,38.13,37.92,38.0,3998865.0,34.8916,34.9007,34.7085,34.7817,3998865.0
2022-01-13 11:00:00,38.0,38.1,37.97,38.09,1334341.0,34.7817,34.8732,34.7543,34.8641,1334341.0
2022-01-13 11:30:00,38.09,38.18,38.06,38.13,2407887.0,34.8641,34.9465,34.8366,34.9007,2407887.0
2022-01-13 12:00:00,38.12,38.14,37.93,37.94,1644065.0,34.8916,34.9099,34.7176,34.7268,1644065.0
2022-01-13 12:30:00,37.94,37.99,37.91,37.98,1525100.0,34.7268,34.7726,34.6993,34.7634,1525100.0
2022-01-13 13:00:00,37.98,38.02,37.94,37.99,1669445.0,34.7634,34.8,34.7268,34.7726,1669445.0
2022-01-13 13:30:00,37.98,38.05,37.95,38.02,1056662.0,34.7634,34.8275,34.7359,34.8,1056662.0
2022-01-13 14:00:00,38.02,38.05,38.0,38.02,787676.0,34.8,34.8275,34.7817,34.8,787676.0
2022-01-13 14:30:00,38.01,38.02,37.94,38.0,1092236.0,34.7909,34.8,34.7268,34.7817,1092236.0
2022-01-13 15:00:00,38.0,38.0,37.87,37.9,1225621.0,34.7817,34.7817,34.6627,34.6902,1225621.0
2022-01-13 15:30:00,37.91,37.92,37.7,37.74,6894489.0,34.6993,34.7085,34.5071,34.5437,6894489.0
2022-01-14 09:30:00,37.99,38.2,37.97,38.13,3516358.0,34.7726,34.9648,34.7543,34.9007,3516358.0
2022-01-14 10:00:00,38.13,38.14,37.94,38.11,3156059.0,34.9007,34.9099,34.7268,34.8824,3156059.0
2022-01-14 10:30:00,38.11,38.11,37.95,38.0,2707651.0,34.8824,34.8824,34.7359,34.7817,2707651.0
2022-01-14 11:00:00,38.0,38.06,37.92,37.92,1882205.0,34.7817,34.8366,34.7085,34.7085,1882205.0
2022-01-14 11:30:00,37.93,37.96,37.88,37.91,2159224.0,34.7176,34.7451,34.6719,34.6993,2159224.0
2022-01-14 12:00:00,37.91,37.91,37.85,37.9,1085580.0,34.6993,34.6993,34.6444,34.6902,1085580.0
2022-01-14 12:30:00,37.89,37.91,37.81,37.85,1110328.0,34.681,34.6993,34.6078,34.6444,1110328.0
2022-01-14 13:00:00,37.84,37.89,37.81,37.84,1142767.0,34.6353,34.681,34.6078,34.6353,1142767.0
2022-01-14 13:30:00,37.84,37.96,37.83,37.95,1188456.0,34.6353,34.7451,34.6261,34.7359,1188456.0
2022-01-14 14:00:00,37.95,37.97,37.9,37.91,1055852.0,34.7359,34.7543,34.6902,34.6993,1055852.0
2022-01-14 14:30:00,37.92,38.02,37.91,38.0,2318638.0,34.7085,34.8,34.6993,34.7817,2318638.0
2022-01-14 15:00:00,38.0,38.12,38.0,38.08,4876023.0,34.7817,34.8916,34.7817,34.8549,4876023.0
2022-01-14 15:30:00,38.08,38.19,38.07,38.13,5105033.0,34.8549,34.9556,34.8458,34.9007,5105033.0
2022-01-18 09:30:00,37.34,37.49,37.23,37.44,6266756.0,34.1776,34.3149,34.0769,34.2691,6266756.0
2022-01-18 10:00:00,37.44,37.75,37.39,37.75,4698872.0,34.2691,34.5529,34.2234,34.5529,4698872.0
2022-01-18 10:30:00,37.75,37.86,37.61,37.8,3304030.0,34.5529,34.6536,34.4247,34.5987,3304030.0
2022-01-18 11:00:00,37.8,37.83,37.72,37.76,1833383.0,34.5987,34.6261,34.5254,34.562,1833383.0
2022-01-18 11:30:00,37.76,37.84,37.67,37.81,1697385.0,34.562,34.6353,34.4797,34.6078,1697385.0
2022-01-18 12:00:00,37.82,37.82,37.68,37.71,1231350.0,34.617,34.617,34.4888,34.5163,1231350.0
2022-01-18 12:30:00,37.71,37.73,37.65,37.7,1180594.0,34.5163,34.5346,34.4614,34.5071,1180594.0
2022-01-18 13:00:00,37.7,37.7,37.56,37.62,1691643.0,34.5071,34.5071,34.379,34.4339,1691643.0
2022-01-18 13:30:00,37.62,37.7,37.6,37.69,1523544.0,34.4339,34.5071,34.4156,34.498,1523544.0
2022-01-18 14:00:00,37.69,37.75,37.69,37.75,1291680.0,34.498,34.5529,34.498,34.5529,1291680.0
2022-01-18 14:30:00,37.75,37.87,37.74,37.84,1845746.0,34.5529,34.6627,34.5437,34.6353,1845746.0
2022-01-18 15:00:00,37.84,37.85,37.69,37.69,3700943.0,34.6353,34.6444,34.498,34.498,3700943.0
2022-01-18 15:30:00,37.7,37.77,37.67,37.68,8066261.0,34.5071,34.5712,34.4797,34.4888,8066261.0
2022-01-19 09:30:00,37.88,37.99,37.74,37.91,5870006.0,34.6719,34.7726,34.5437,34.6993,5870006.0
2022-01-19 10:00:00,37.91,38.03,37.83,37.88,2390044.0,34.6993,34.8092,34.6261,34.6719,2390044.0
2022-01-19 10:30:00,37.88,37.89,37.72,37.88,2180857.0,34.6719,34.681,34.5254,34.6719,2180857.0
2022-01-19 11:00:00,37.88,37.98,37.87,37.93,1875774.0,34.6719,34.7634,34.6627,34.7176,1875774.0
2022-01-19 11:30:00,37.94,38.01,37.85,37.95,2414523.0,34.7268,34.7909,34.6444,34.7359,2414523.0
2022-01-19 12:00:00,37.95,38.03,37.92,38.0,2042142.0,34.7359,34.8092,34.7085,34.7817,2042142.0
2022-01-19 12:30:00,38.01,38.02,37.94,38.0,749132.0,34.7909,34.8,34.7268,34.7817,749132.0
2022-01-19 13:00:00,38.0,38.08,37.96,38.03,1080351.0,34.7817,34.8549,34.7451,34.8092,1080351.0
2022-01-19 13:30:00,38.03,38.07,37.99,38.02,1268440.0,34.8092,34.8458,34.7726,34.8,1268440.0
2022-01-19 14:00:00,38.01,38.04,37.93,37.95,1685248.0,34.7909,34.8183,34.7176,34.7359,1685248.0
2022-01-19 14:30:00,37.94,37.99,37.87,37.9,1960772.0,34.7268,34.7726,34.6627,34.6902,1960772.0
2022-01-19 15:00:00,37.9,37.96,37.87,37.89,1490913.0,34.6902,34.7451,34.6627,34.681,1490913.0
2022-01-19 15:30:00,37.89,37.92,37.82,37.87,3980712.0,34.681,34.7085,34.617,34.6627,3980712.0
2022-01-20 09:30:00,39.38,39.6,39.21,39.44,9510425.0,36.0448,36.2462,35.8892,36.0998,9510425.0
2022-01-20 10:00:00,39.45,39.52,39.41,39.46,4284556.0,36.1089,36.173,36.0723,36.1181,4284556.0
2022-01-20 10:30:00,39.46,39.67,39.44,39.63,4296990.0,36.1181,36.3103,36.0998,36.2737,4296990.0
2022-01-20 11:00:00,39.63,39.69,39.5,39.54,2739195.0,36.2737,36.3286,36.1547,36.1913,2739195.0
2022-01-20 11:30:00,39.55,39.68,39.52,39.6,4557324.0,36.2004,36.3194,36.173,36.2462,4557324.0
2022-01-20 12:00:00,39.61,39.78,39.6,39.69,4894156.0,36.2554,36.411,36.2462,36.3286,4894156.0
2022-01-20 12:30:00,39.69,39.7,39.52,39.57,1649626.0,36.3286,36.3377,36.173,36.2187,1649626.0
2022-01-20 13:00:00,39.57,39.57,39.47,39.49,1254132.0,36.2187,36.2187,36.1272,36.1455,1254132.0
2022-01-20 13:30:00,39.48,39.49,39.41,39.43,1240372.0,36.1364,36.1455,36.0723,36.0906,1240372.0
2022-01-20 14:00:00,39.43,39.49,39.3,39.34,1264077.0,36.0906,36.1455,35.9716,36.0082,1264077.0
2022-01-20 14:30:00,39.34,39.34,39.26,39.29,1028809.0,36.0082,36.0082,35.935,35.9625,1028809.0
2022-01-20 15:00:00,39.29,39.33,39.15,39.16,2437934.0,35.9625,35.9991,35.8343,35.8435,2437934.0
2022-01-20 15:30:00,39.16,39.16,38.92,39.04,6762379.0,35.8435,35.8435,35.6238,35.7336,6762379.0
2022-01-21 09:30:00,39.02,39.06,38.75,38.76,3375522.0,35.7153,35.7519,35.4682,35.4773,3375522.0
2022-01-21 10:00:00,38.77,38.82,38.48,38.64,3090781.0,35.4865,35.5323,35.2211,35.3675,3090781.0
2022-01-21 10:30:00,38.63,38.83,38.61,38.75,2936923.0,35.3584,35.5414,35.3401,35.4682,2936923.0
2022-01-21 11:00:00,38.75,38.78,38.65,38.72,3973062.0,35.4682,35.4957,35.3767,35.4407,3973062.0
2022-01-21 11:30:00,38.72,38.73,38.5,38.58,2649963.0,35.4407,35.4499,35.2394,35.3126,2649963.0
2022-01-21 12:00:00,38.57,38.66,38.55,38.61,2403602.0,35.3034,35.3858,35.2851,35.3401,2403602.0
2022-01-21 12:30:00,38.62,38.67,38.57,38.59,1339261.0,35.3492,35.395,35.3034,35.3217,1339261.0
2022-01-21 13:00:00,38.59,38.62,38.48,38.49,1219348.0,35.3217,35.3492,35.2211,35.2302,1219348.0
2022-01-21 13:30:00,38.49,38.54,38.45,38.47,1628117.0,35.2302,35.276,35.1936,35.2119,1628117.0
2022-01-21 14:00:00,38.47,38.51,38.42,38.42,1513676.0,35.2119,35.2485,35.1661,35.1661,1513676.0
2022-01-21 14:30:00,38.43,38.45,38.35,38.36,1579502.0,35.1753,35.1936,35.1021,35.1112,1579502.0
2022-01-21 15:00:00,38.36,38.36,38.2,38.23,2837602.0,35.1112,35.1112,34.9648,34.9922,2837602.0
2022-01-21 15:30:00,38.22,38.39,38.22,38.26,7074987.0,34.9831,35.1387,34.9831,35.0197,7074987.0
2022-01-24 09:30:00,37.81,37.82,37.37,37.38,5500911.0,34.6078,34.617,34.2051,34.2142,5500911.0
2022-01-24 10:00:00,37.38,37.46,37.13,37.32,4274696.0,34.2142,34.2874,33.9854,34.1593,4274696.0
2022-01-24 10:30:00,37.32,37.49,37.3,37.31,2933193.0,34.1593,34.3149,34.141,34.1502,2933193.0
2022-01-24 11:00:00,37.31,37.32,37.12,37.23,3526895.0,34.1502,34.1593,33.9762,34.0769,3526895.0
2022-01-24 11:30:00,37.23,37.25,37.0,37.17,3209385.0,34.0769,34.0952,33.8664,34.022,3209385.0
2022-01-24 12:00:00,37.16,37.16,36.89,37.05,3500251.0,34.0129,34.0129,33.7657,33.9122,3500251.0
2022-01-24 12:30:00,37.04,37.2,36.97,37.17,2363924.0,33.903,34.0495,33.8389,34.022,2363924.0
2022-01-24 13:00:00,37.16,37.32,37.13,37.15,2061330.0,34.0129,34.1593,33.9854,34.0037,2061330.0
2022-01-24 13:30:00,37.15,37.32,37.11,37.3,2212754.0,34.0037,34.1593,33.9671,34.141,2212754.0
2022-01-24 14:00:00,37.31,37.42,37.22,37.26,3325200.0,34.1502,34.2508,34.0678,34.1044,3325200.0
2022-01-24 14:30:00,37.26,37.34,37.13,37.33,2040997.0,34.1044,34.1776,33.9854,34.1685,2040997.0
2022-01-24 15:00:00,37.33,37.51,37.29,37.47,3073893.0,34.1685,34.3332,34.1318,34.2966,3073893.0
2022-01-24 15:30:00,37.46,37.68,37.43,37.68,8568821.0,34.2874,34.4888,34.26,34.4888,8568821.0
2022-01-25 09:30:00,37.51,37.88,37.45,37.5,6319322.0,34.3332,34.6719,34.2783,34.3241,6319322.0
2022-01-25 10:00:00,37.5,37.68,37.38,37.66,2788453.0,34.3241,34.4888,34.2142,34.4705,2788453.0
2022-01-25 10:30:00,37.66,37.71,37.55,37.59,2669215.0,34.4705,34.5163,34.3698,34.4064,2669215.0
2022-01-25 11:00:00,37.59,37.66,37.56,37.61,2193009.0,34.4064,34.4705,34.379,34.4247,2193009.0
2022-01-25 11:30:00,37.61,37.61,37.46,37.51,2064556.0,34.4247,34.4247,34.2874,34.3332,2064556.0
2022-01-25 12:00:00,37.51,37.61,37.47,37.53,1913342.0,34.3332,34.4247,34.2966,34.3515,1913342.0
2022-01-25 12:30:00,37.53,37.54,37.44,37.5,1700851.0,34.3515,34.3607,34.2691,34.3241,1700851.0
2022-01-25 13:00:00,37.5,37.64,37.45,37.64,1477811.0,34.3241,34.4522,34.2783,34.4522,1477811.0
2022-01-25 13:30:00,37.64,37.74,37.61,37.73,1528428.0,34.4522,34.5437,34.4247,34.5346,1528428.0
2022-01-25 14:00:00,37.73,37.87,37.69,37.86,2545523.0,34.5346,34.6627,34.498,34.6536,2545523.0
2022-01-25 14:30:00,37.86,37.94,37.8,37.94,1728939.0,34.6536,34.7268,34.5987,34.7268,1728939.0
2022-01-25 15:00:00,37.94,37.95,37.75,37.76,1951736.0,34.7268,34.7359,34.5529,34.562,1951736.0
2022-01-25 15:30:00,37.76,37.84,37.69,37.71,4767287.0,34.562,34.6353,34.498,34.5163,4767287.0
2022-01-26 09:30:00,37.85,37.88,37.5,37.52,4958764.0,34.6444,34.6719,34.3241,34.3424,4958764.0
2022-01-26 10:00:00,37.53,37.65,37.42,37.46,1297990.0,34.3515,34.4614,34.2508,34.2874,1297990.0
2022-01-26 10:30:00,37.47,37.47,37.35,37.42,1587637.0,34.2966,34.2966,34.1868,34.2508,1587637.0
2022-01-26 11:00:00,37.41,37.54,37.36,37.51,1447821.0,34.2417,34.3607,34.1959,34.3332,1447821.0
2022-01-26 11:30:00,37.51,37.54,37.39,37.45,1784442.0,34.3332,34.3607,34.2234,34.2783,1784442.0
2022-01-26 12:00:00,37.45,37.52,37.43,37.5,721784.0,34.2783,34.3424,34.26,34.3241,721784.0
2022-01-26 12:30:00,37.51,37.56,37.47,37.55,814967.0,34.3332,34.379,34.2966,34.3698,814967.0
2022-01-26 13:00:00,37.55,37.56,37.47,37.49,1492781.0,34.3698,34.379,34.2966,34.3149,1492781.0
2022-01-26 13:30:00,37.49,37.52,37.44,37.48,860889.0,34.3149,34.3424,34.2691,34.3058,860889.0
2022-01-26 14:00:00,37.49,37.73,37.42,37.57,3551398.0,34.3149,34.5346,34.2508,34.3881,3551398.0
2022-01-26 14:30:00,37.56,37.58,37.16,37.27,6840638.0,34.379,34.3973,34.0129,34.1135,6840638.0
2022-01-26 15:00:00,37.26,37.26,36.91,37.08,4186520.0,34.1044,34.1044,33.784,33.9396,4186520.0
2022-01-26 15:30:00,37.08,37.11,36.95,36.97,5882354.0,33.9396,33.9671,33.8206,33.8389,5882354.0
2022-01-27 09:30:00,36.75,36.77,36.37,36.68,6114079.0,33.6376,33.6559,33.2898,33.5735,6114079.0
2022-01-27 10:00:00,36.69,36.73,36.54,36.55,2051358.0,33.5827,33.6193,33.4454,33.4545,2051358.0
2022-01-27 10:30:00,36.55,36.58,36.36,36.54,2294166.0,33.4545,33.482,33.2806,33.4454,2294166.0
2022-01-27 11:00:00,36.53,36.65,36.53,36.61,1611503.0,33.4362,33.546,33.4362,33.5094,1611503.0
2022-01-27 11:30:00,36.61,36.71,36.58,36.61,1609039.0,33.5094,33.601,33.482,33.5094,1609039.0
2022-01-27 12:00:00,36.6,36.61,36.42,36.44,1730885.0,33.5003,33.5094,33.3355,33.3538,1730885.0
2022-01-27 12:30:00,36.43,36.45,36.34,36.39,1978609.0,33.3447,33.363,33.2623,33.3081,1978609.0
2022-01-27 13:00:00,36.39,36.42,36.3,36.3,1476784.0,33.3081,33.3355,33.2257,33.2257,1476784.0
2022-01-27 13:30:00,36.3,36.42,36.3,36.39,1673401.0,33.2257,33.3355,33.2257,33.3081,1673401.0
2022-01-27 14:00:00,36.38,36.47,36.33,36.35,1940715.0,33.2989,33.3813,33.2532,33.2715,1940715.0
2022-01-27 14:30:00,36.34,36.43,36.3,36.37,2355376.0,33.2623,33.3447,33.2257,33.2898,2355376.0
2022-01-27 15:00:00,36.36,36.43,36.3,36.38,1925729.0,33.2806,33.3447,33.2257,33.2989,1925729.0
2022-01-27 15:30:00,36.38,36.43,36.27,36.28,6177156.0,33.2989,33.3447,33.1982,33.2074,6177156.0
2022-01-28 09:30:00,36.05,36.06,35.67,35.71,3378709.0,32.9969,33.006,32.649,32.6857,3378709.0
2022-01-28 10:00:00,35.71,35.78,35.61,35.66,2609757.0,32.6857,32.7497,32.5941,32.6399,2609757.0
2022-01-28 10:30:00,35.65,35.86,35.63,35.85,3314220.0,32.6307,32.823,32.6124,32.8138,3314220.0
2022-01-28 11:00:00,35.86,36.04,35.8,36.01,1622680.0,32.823,32.9877,32.768,32.9603,1622680.0
2022-01-28 11:30:00,36.01,36.11,35.96,36.09,1000945.0,32.9603,33.0518,32.9145,33.0335,1000945.0
2022-01-28 12:00:00,36.09,36.14,36.0,36.02,1299000.0,33.0335,33.0792,32.9511,32.9694,1299000.0
2022-01-28 12:30:00,36.02,36.04,35.93,35.94,1331361.0,32.9694,32.9877,32.887,32.8962,1331361.0
2022-01-28 13:00:00,35.94,36.05,35.94,35.99,1079194.0,32.8962,32.9969,32.8962,32.9419,1079194.0
2022-01-28 13:30:00,35.99,36.06,35.98,36.01,1559584.0,32.9419,33.006,32.9328,32.9603,1559584.0
2022-01-28 14:00:00,36.02,36.05,35.78,35.81,1498506.0,32.9694,32.9969,32.7497,32.7772,1498506.0
2022-01-28 14:30:00,35.8,36.0,35.78,36.0,2061029.0,32.768,32.9511,32.7497,32.9511,2061029.0
2022-01-28 15:00:00,36.0,36.05,35.96,36.02,2694113.0,32.9511,32.9969,32.9145,32.9694,2694113.0
2022-01-28 15:30:00,36.02,36.2,35.93,36.2,6063105.0,32.9694,33.1342,32.887,33.1342,6063105.0
2022-01-31 09:30:00,36.92,37.34,36.81,37.32,5353916.0,33.7932,34.1776,33.6925,34.1593,5353916.0
2022-01-31 10:00:00,37.32,37.39,37.26,37.27,3426197.0,34.1593,34.2234,34.1044,34.1135,3426197.0
2022-01-31 10:30:00,37.27,37.54,37.23,37.52,2844230.0,34.1135,34.3607,34.0769,34.3424,2844230.0
2022-01-31 11:00:00,37.51,37.56,37.39,37.39,2209438.0,34.3332,34.379,34.2234,34.2234,2209438.0
2022-01-31 11:30:00,37.39,37.68,37.36,37.6,2444589.0,34.2234,34.4888,34.1959,34.4156,2444589.0
2022-01-31 12:00:00,37.6,37.67,37.52,37.55,2015773.0,34.4156,34.4797,34.3424,34.3698,2015773.0
2022-01-31 12:30:00,37.56,37.62,37.51,37.62,1313494.0,34.379,34.4339,34.3332,34.4339,1313494.0
2022-01-31 13:00:00,37.62,37.71,37.6,37.65,1609948.0,34.4339,34.5163,34.4156,34.4614,1609948.0
2022-01-31 13:30:00,37.65,37.81,37.62,37.77,2648797.0,34.4614,34.6078,34.4339,34.5712,2648797.0
2022-01-31 14:00:00,37.77,37.83,37.72,37.83,1721389.0,34.5712,34.6261,34.5254,34.6261,1721389.0
2022-01-31 14:30:00,37.82,37.93,37.8,37.91,1540744.0,34.617,34.7176,34.5987,34.6993,1540744.0
2022-01-31 15:00:00,37.92,37.92,37.69,37.76,3906411.0,34.7085,34.7085,34.498,34.562,3906411.0
2022-01-31 15:30:00,37.76,37.96,37.73,37.94,7597444.0,34.562,34.7451,34.5346,34.7268,7597444.0
2022-02-01 09:30:00,38.04,38.07,37.66,37.93,5388199.0,34.8183,34.8458,34.4705,34.7176,5388199.0
2022-02-01 10:00:00,37.94,38.09,37.72,37.97,2772844.0,34.7268,34.8641,34.5254,34.7543,2772844.0
2022-02-01 10:30:00,37.97,38.08,37.91,38.0,1805028.0,34.7543,34.8549,34.6993,34.7817,1805028.0
2022-02-01 11:00:00,38.0,38.2,38.0,38.15,1823650.0,34.7817,34.9648,34.7817,34.919,1823650.0
2022-02-01 11:30:00,38.15,38.2,38.05,38.09,1873871.0,34.919,34.9648,34.8275,34.8641,1873871.0
2022-02-01 12:00:00,38.09,38.09,37.92,37.98,1533816.0,34.8641,34.8641,34.7085,34.7634,1533816.0
2022-02-01 12:30:00,37.98,38.02,37.87,37.99,1612165.0,34.7634,34.8,34.6627,34.7726,1612165.0
2022-02-01 13:00:00,37.98,38.03,37.93,38.02,811991.0,34.7634,34.8092,34.7176,34.8,811991.0
2022-02-01 13:30:00,38.02,38.02,37.96,38.0,707821.0,34.8,34.8,34.7451,34.7817,707821.0
2022-02-01 14:00:00,38.0,38.05,37.95,37.99,775839.0,34.7817,34.8275,34.7359,34.7726,775839.0
2022-02-01 14:30:00,37.99,38.01,37.97,38.0,523557.0,34.7726,34.7909,34.7543,34.7817,523557.0
2022-02-01 15:00:00,38.0,38.07,37.99,38.02,2151813.0,34.7817,34.8458,34.7726,34.8,2151813.0
2022-02-01 15:30:00,38.03,38.18,38.02,38.16,3399304.0,34.8092,34.9465,34.8,34.9282,3399304.0
2022-02-02 09:30:00,38.35,38.37,37.72,37.87,5438317.0,35.1021,35.1204,34.5254,34.6627,5438317.0
2022-02-02 10:00:00,37.87,37.98,37.76,37.88,3146367.0,34.6627,34.7634,34.562,34.6719,3146367.0
2022-02-02 10:30:00,37.89,37.97,37.76,37.9,2441121.0,34.681,34.7543,34.562,34.6902,2441121.0
2022-02-02 11:00:00,37.9,37.91,37.64,37.69,1926781.0,34.6902,34.6993,34.4522,34.498,1926781.0
2022-02-02 11:30:00,37.68,37.73,37.56,37.73,1473371.0,34.4888,34.5346,34.379,34.5346,1473371.0
2022-02-02 12:00:00,37.72,37.8,37.67,37.74,733252.0,34.5254,34.5987,34.4797,34.5437,733252.0
2022-02-02 12:30:00,37.74,37.91,37.72,37.91,647788.0,34.5437,34.6993,34.5254,34.6993,647788.0
2022-02-02 13:00:00,37.91,37.94,37.8,37.82,1218542.0,34.6993,34.7268,34.5987,34.617,1218542.0
2022-02-02 13:30:00,37.81,37.89,37.81,37.89,607823.0,34.6078,34.681,34.6078,34.681,607823.0
2022-02-02 14:00:00,37.89,37.91,37.79,37.83,716519.0,34.681,34.6993,34.5895,34.6261,716519.0
2022-02-02 14:30:00,37.83,37.89,37.82,37.88,696947.0,34.6261,34.681,34.617,34.6719,696947.0
2022-02-02 15:00:00,37.89,37.98,37.85,37.94,905560.0,34.681,34.7634,34.6444,34.7268,905560.0
2022-02-02 15:30:00,37.94,37.95,37.84,37.86,2425619.0,34.7268,34.7359,34.6353,34.6536,2425619.0
2022-02-03 09:30:00,37.6,37.94,37.43,37.61,4458975.0,34.4156,34.7268,34.26,34.4247,4458975.0
2022-02-03 10:00:00,37.61,37.92,37.52,37.81,2975169.0,34.4247,34.7085,34.3424,34.6078,2975169.0
2022-02-03 10:30:00,37.81,37.86,37.72,37.82,1461797.0,34.6078,34.6536,34.5254,34.617,1461797.0
2022-02-03 11:00:00,37.81,37.94,37.75,37.82,1807830.0,34.6078,34.7268,34.5529,34.617,1807830.0
2022-02-03 11:30:00,37.82,37.84,37.7,37.7,1455717.0,34.617,34.6353,34.5071,34.5071,1455717.0
2022-02-03 12:00:00,37.7,37.76,37.64,37.74,1271616.0,34.5071,34.562,34.4522,34.5437,1271616.0
2022-02-03 12:30:00,37.74,37.82,37.71,37.82,1049435.0,34.5437,34.617,34.5163,34.617,1049435.0
2022-02-03 13:00:00,37.81,37.84,37.77,37.8,1295535.0,34.6078,34.6353,34.5712,34.5987,1295535.0
2022-02-03 13:30:00,37.81,37.84,37.79,37.82,995853.0,34.6078,34.6353,34.5895,34.617,995853.0
2022-02-03 14:00:00,37.82,37.89,37.77,37.79,1538123.0,34.617,34.681,34.5712,34.5895,1538123.0
2022-02-03 14:30:00,37.79,37.81,37.66,37.7,1289064.0,34.5895,34.6078,34.4705,34.5071,1289064.0
2022-02-03 15:00:00,37.7,37.8,37.68,37.78,1916524.0,34.5071,34.5987,34.4888,34.5803,1916524.0
2022-02-03 15:30:00,37.77,37.78,37.62,37.63,4002131.0,34.5712,34.5803,34.4339,34.4431,4002131.0
2022-02-04 09:30:00,37.59,37.93,37.52,37.87,6256528.0,34.4064,34.7176,34.3424,34.6627,6256528.0
2022-02-04 10:00:00,37.87,38.09,37.84,37.94,3325907.0,34.6627,34.8641,34.6353,34.7268,3325907.0
2022-02-04 10:30:00,37.94,38.03,37.8,37.86,3206109.0,34.7268,34.8092,34.5987,34.6536,3206109.0
2022-02-04 11:00:00,37.87,37.92,37.77,37.88,2747064.0,34.6627,34.7085,34.5712,34.6719,2747064.0
2022-02-04 11:30:00,37.88,37.99,37.86,37.93,2360675.0,34.6719,34.7726,34.6536,34.7176,2360675.0
2022-02-04 12:00:00,37.93,37.95,37.85,37.86,2435907.0,34.7176,34.7359,34.6444,34.6536,2435907.0
2022-02-04 12:30:00,37.86,37.9,37.81,37.88,1150662.0,34.6536,34.6902,34.6078,34.6719,1150662.0
2022-02-04 13:00:00,37.89,38.0,37.89,37.98,1437462.0,34.681,34.7817,34.681,34.7634,1437462.0
2022-02-04 13:30:00,37.99,38.0,37.92,37.97,1393793.0,34.7726,34.7817,34.7085,34.7543,1393793.0
2022-02-04 14:00:00,37.97,38.01,37.95,37.98,1186683.0,34.7543,34.7909,34.7359,34.7634,1186683.0
2022-02-04 14:30:00,37.97,38.01,37.97,38.0,736223.0,34.7543,34.7909,34.7543,34.7817,736223.0
2022-02-04 15:00:00,38.0,38.07,38.0,38.05,1105163.0,34.7817,34.8458,34.7817,34.8275,1105163.0
2022-02-04 15:30:00,38.05,38.11,37.94,37.97,4036014.0,34.8275,34.8824,34.7268,34.7543,4036014.0
2022-02-07 09:30:00,37.79,37.9,37.66,37.86,4289009.0,34.5895,34.6902,34.4705,34.6536,4289009.0
2022-02-07 10:00:00,37.86,37.87,37.71,37.8,2107721.0,34.6536,34.6627,34.5163,34.5987,2107721.0
2022-02-07 10:30:00,37.8,37.85,37.73,37.83,2004397.0,34.5987,34.6444,34.5346,34.6261,2004397.0
2022-02-07 11:00:00,37.83,37.86,37.78,37.79,1918831.0,34.6261,34.6536,34.5803,34.5895,1918831.0
2022-02-07 11:30:00,37.79,37.81,37.6,37.7,1484356.0,34.5895,34.6078,34.4156,34.5071,1484356.0
2022-02-07 12:00:00,37.7,37.76,37.67,37.7,1569648.0,34.5071,34.562,34.4797,34.5071,1569648.0
2022-02-07 12:30:00,37.7,37.76,37.67,37.72,1075430.0,34.5071,34.562,34.4797,34.5254,1075430.0
2022-02-07 13:00:00,37.72,37.82,37.7,37.8,1317151.0,34.5254,34.617,34.5071,34.5987,1317151.0
2022-02-07 13:30:00,37.81,37.85,37.78,37.84,1002424.0,34.6078,34.6444,34.5803,34.6353,1002424.0
2022-02-07 14:00:00,37.84,37.86,37.78,37.86,1036192.0,34.6353,34.6536,34.5803,34.6536,1036192.0
2022-02-07 14:30:00,37.86,37.92,37.84,37.89,1049059.0,34.6536,34.7085,34.6353,34.681,1049059.0
2022-02-07 15:00:00,37.88,37.95,37.83,37.84,1932918.0,34.6719,34.7359,34.6261,34.6353,1932918.0
2022-02-07 15:30:00,37.84,37.87,37.73,37.76,3769933.0,34.6353,34.6627,34.5346,34.562,3769933.0
2022-02-08 09:30:00,37.45,38.1,37.43,37.86,5495155.0,34.2783,34.8732,34.26,34.6536,5495155.0
2022-02-08 10:00:00,37.86,37.91,37.72,37.82,2104158.0,34.6536,34.6993,34.5254,34.617,2104158.0
2022-02-08 10:30:00,37.82,37.96,37.79,37.94,1721980.0,34.617,34.7451,34.5895,34.7268,1721980.0
2022-02-08 11:00:00,37.94,38.02,37.91,37.99,1628964.0,34.7268,34.8,34.6993,34.7726,1628964.0
2022-02-08 11:30:00,37.98,38.04,37.97,38.02,1571685.0,34.7634,34.8183,34.7543,34.8,1571685.0
2022-02-08 12:00:00,38.03,38.07,38.0,38.07,851934.0,34.8092,34.8458,34.7817,34.8458,851934.0
2022-02-08 12:30:00,38.07,38.12,38.03,38.04,1138885.0,34.8458,34.8916,34.8092,34.8183,1138885.0
2022-02-08 13:00:00,38.03,38.04,37.95,37.96,1072169.0,34.8092,34.8183,34.7359,34.7451,1072169.0
2022-02-08 13:30:00,37.96,38.01,37.93,38.0,946654.0,34.7451,34.7909,34.7176,34.7817,946654.0
2022-02-08 14:00:00,38.0,38.06,37.91,37.91,1238589.0,34.7817,34.8366,34.6993,34.6993,1238589.0
2022-02-08 14:30:00,37.91,37.98,37.9,37.93,1203267.0,34.6993,34.7634,34.6902,34.7176,1203267.0
2022-02-08 15:00:00,37.92,38.01,37.89,37.99,1525933.0,34.7085,34.7909,34.681,34.7726,1525933.0
2022-02-08 15:30:00,38.0,38.12,37.99,38.1,4785546.0,34.7817,34.8916,34.7726,34.8732,4785546.0
2022-02-09 09:30:00,38.42,38.58,38.26,38.55,7892255.0,35.1661,35.3126,35.0197,35.2851,7892255.0
2022-02-09 10:00:00,38.55,38.69,38.55,38.66,3953909.0,35.2851,35.4133,35.2851,35.3858,3953909.0
2022-02-09 10:30:00,38.67,38.75,38.65,38.73,1900866.0,35.395,35.4682,35.3767,35.4499,1900866.0
2022-02-09 11:00:00,38.74,38.78,38.69,38.72,2070226.0,35.459,35.4957,35.4133,35.4407,2070226.0
2022-02-09 11:30:00,38.72,38.75,38.63,38.64,1616137.0,35.4407,35.4682,35.3584,35.3675,1616137.0
2022-02-09 12:00:00,38.64,38.66,38.59,38.65,1485392.0,35.3675,35.3858,35.3217,35.3767,1485392.0
2022-02-09 12:30:00,38.65,38.72,38.62,38.7,1065284.0,35.3767,35.4407,35.3492,35.4224,1065284.0
2022-02-09 13:00:00,38.7,38.72,38.65,38.66,818264.0,35.4224,35.4407,35.3767,35.3858,818264.0
2022-02-09 13:30:00,38.66,38.7,38.62,38.7,1325875.0,35.3858,35.4224,35.3492,35.4224,1325875.0
2022-02-09 14:00:00,38.7,38.72,38.68,38.72,816509.0,35.4224,35.4407,35.4041,35.4407,816509.0
2022-02-09 14:30:00,38.72,38.75,38.69,38.69,1403838.0,35.4407,35.4682,35.4133,35.4133,1403838.0
2022-02-09 15:00:00,38.69,38.71,38.63,38.71,2604502.0,35.4133,35.4316,35.3584,35.4316,2604502.0
2022-02-09 15:30:00,38.71,38.79,38.7,38.79,5818367.0,35.4316,35.5048,35.4224,35.5048,5818367.0
2022-02-10 09:30:00,38.18,38.57,38.12,38.56,4489759.0,34.9465,35.3034,34.8916,35.2943,4489759.0
2022-02-10 10:00:00,38.57,38.74,38.51,38.72,1825688.0,35.3034,35.459,35.2485,35.4407,1825688.0
2022-02-10 10:30:00,38.72,38.9,38.71,38.77,2313743.0,35.4407,35.6055,35.4316,35.4865,2313743.0
2022-02-10 11:00:00,38.77,38.8,38.69,38.79,1143422.0,35.4865,35.514,35.4133,35.5048,1143422.0
2022-02-10 11:30:00,38.79,38.79,38.63,38.72,1240461.0,35.5048,35.5048,35.3584,35.4407,1240461.0
2022-02-10 12:00:00,38.72,38.73,38.66,38.67,717088.0,35.4407,35.4499,35.3858,35.395,717088.0
2022-02-10 12:30:00,38.68,38.72,38.47,38.57,2210139.0,35.4041,35.4407,35.2119,35.3034,2210139.0
2022-02-10 13:00:00,38.56,38.62,38.45,38.48,2465770.0,35.2943,35.3492,35.1936,35.2211,2465770.0
2022-02-10 13:30:00,38.48,38.51,38.39,38.51,1527937.0,35.2211,35.2485,35.1387,35.2485,1527937.0
2022-02-10 14:00:00,38.51,38.52,38.37,38.47,783876.0,35.2485,35.2577,35.1204,35.2119,783876.0
2022-02-10 14:30:00,38.47,38.53,38.35,38.38,939697.0,35.2119,35.2668,35.1021,35.1295,939697.0
2022-02-10 15:00:00,38.38,38.47,38.32,38.37,1804394.0,35.1295,35.2119,35.0746,35.1204,1804394.0
2022-02-10 15:30:00,38.36,38.37,38.18,38.28,5743278.0,35.1112,35.1204,34.9465,35.038,5743278.0
2022-02-11 09:30:00,38.32,38.42,38.2,38.23,2981800.0,35.0746,35.1661,34.9648,34.9922,2981800.0
2022-02-11 10:00:00,38.24,38.41,38.23,38.39,2372655.0,35.0014,35.157,34.9922,35.1387,2372655.0
2022-02-11 10:30:00,38.39,38.49,38.37,38.43,2386910.0,35.1387,35.2302,35.1204,35.1753,2386910.0
2022-02-11 11:00:00,38.43,38.47,38.27,38.29,2362054.0,35.1753,35.2119,35.0288,35.0472,2362054.0
2022-02-11 11:30:00,38.29,38.33,38.2,38.29,2325178.0,35.0472,35.0838,34.9648,35.0472,2325178.0
2022-02-11 12:00:00,38.29,38.35,38.27,38.32,841916.0,35.0472,35.1021,35.0288,35.0746,841916.0
2022-02-11 12:30:00,38.31,38.33,38.2,38.23,558717.0,35.0655,35.0838,34.9648,34.9922,558717.0
2022-02-11 13:00:00,38.23,38.28,38.19,38.2,920913.0,34.9922,35.038,34.9556,34.9648,920913.0
2022-02-11 13:30:00,38.2,38.2,37.9,37.96,5761859.0,34.9648,34.9648,34.6902,34.7451,5761859.0
2022-02-11 14:00:00,37.95,38.07,37.87,37.9,4637245.0,34.7359,34.8458,34.6627,34.6902,4637245.0
2022-02-11 14:30:00,37.91,37.96,37.67,37.75,4034712.0,34.6993,34.7451,34.4797,34.5529,4034712.0
2022-02-11 15:00:00,37.75,37.86,37.63,37.69,3411011.0,34.5529,34.6536,34.4431,34.498,3411011.0
2022-02-11 15:30:00,37.7,37.72,37.54,37.63,6534590.0,34.5071,34.5254,34.3607,34.4431,6534590.0
2022-02-14 09:30:00,37.44,37.49,37.23,37.35,5436654.0,34.2691,34.3149,34.0769,34.1868,5436654.0
2022-02-14 10:00:00,37.35,37.43,37.2,37.28,2710120.0,34.1868,34.26,34.0495,34.1227,2710120.0
2022-02-14 10:30:00,37.28,37.34,37.19,37.27,2639522.0,34.1227,34.1776,34.0403,34.1135,2639522.0
2022-02-14 11:00:00,37.28,37.42,37.25,37.39,1932919.0,34.1227,34.2508,34.0952,34.2234,1932919.0
2022-02-14 11:30:00,37.39,37.42,37.3,37.34,1510820.0,34.2234,34.2508,34.141,34.1776,1510820.0
2022-02-14 12:00:00,37.33,37.43,37.31,37.43,1122241.0,34.1685,34.26,34.1502,34.26,1122241.0
2022-02-14 12:30:00,37.43,37.46,37.39,37.4,781190.0,34.26,34.2874,34.2234,34.2325,781190.0
2022-02-14 13:00:00,37.4,37.45,37.33,37.35,813846.0,34.2325,34.2783,34.1685,34.1868,813846.0
2022-02-14 13:30:00,37.35,37.36,37.17,37.18,2193257.0,34.1868,34.1959,34.022,34.0312,2193257.0
2022-02-14 14:00:00,37.17,37.29,37.08,37.21,2096262.0,34.022,34.1318,33.9396,34.0586,2096262.0
2022-02-14 14:30:00,37.21,37.33,37.17,37.3,2332992.0,34.0586,34.1685,34.022,34.141,2332992.0
2022-02-14 15:00:00,37.3,37.39,37.22,37.34,1957480.0,34.141,34.2234,34.0678,34.1776,1957480.0
2022-02-14 15:30:00,37.34,37.38,37.28,37.3,4496853.0,34.1776,34.2142,34.1227,34.141,4496853.0
2022-02-15 09:30:00,37.49,37.7,37.42,37.6,3285108.0,34.3149,34.5071,34.2508,34.4156,3285108.0
2022-02-15 10:00:00,37.6,37.65,37.53,37.63,1952789.0,34.4156,34.4614,34.3515,34.4431,1952789.0
2022-02-15 10:30:00,37.63,37.74,37.63,37.66,1288821.0,34.4431,34.5437,34.4431,34.4705,1288821.0
2022-02-15 11:00:00,37.66,37.69,37.61,37.64,1484039.0,34.4705,34.498,34.4247,34.4522,1484039.0
2022-02-15 11:30:00,37.64,37.77,37.63,37.74,1034289.0,34.4522,34.5712,34.4431,34.5437,1034289.0
2022-02-15 12:00:00,37.75,37.76,37.64,37.66,1330604.0,34.5529,34.562,34.4522,34.4705,1330604.0
2022-02-15 12:30:00,37.66,37.7,37.63,37.68,1146179.0,34.4705,34.5071,34.4431,34.4888,1146179.0
2022-02-15 13:00:00,37.68,37.77,37.66,37.75,1284322.0,34.4888,34.5712,34.4705,34.5529,1284322.0
2022-02-15 13:30:00,37.75,37.8,37.72,37.77,3101504.0,34.5529,34.5987,34.5254,34.5712,3101504.0
2022-02-15 14:00:00,37.77,37.79,37.72,37.77,1084953.0,34.5712,34.5895,34.5254,34.5712,1084953.0
2022-02-15 14:30:00,37.77,37.83,37.73,37.81,1528742.0,34.5712,34.6261,34.5346,34.6078,1528742.0
2022-02-15 15:00:00,37.81,37.84,37.79,37.82,1894495.0,34.6078,34.6353,34.5895,34.617,1894495.0
2022-02-15 15:30:00,37.82,37.88,37.74,37.83,6882827.0,34.617,34.6719,34.5437,34.6261,6882827.0
2022-02-16 09:30:00,37.78,37.9,37.71,37.89,2759367.0,34.5803,34.6902,34.5163,34.681,2759367.0
2022-02-16 10:00:00,37.89,37.96,37.85,37.89,1861440.0,34.681,34.7451,34.6444,34.681,1861440.0
2022-02-16 10:30:00,37.89,37.97,37.86,37.93,1916737.0,34.681,34.7543,34.6536,34.7176,1916737.0
2022-02-16 11:00:00,37.93,37.98,37.9,37.94,1415966.0,34.7176,34.7634,34.6902,34.7268,1415966.0
2022-02-16 11:30:00,37.94,37.96,37.88,37.93,1775959.0,34.7268,34.7451,34.6719,34.7176,1775959.0
2022-02-16 12:00:00,37.94,37.98,37.91,37.95,1222580.0,34.7268,34.7634,34.6993,34.7359,1222580.0
2022-02-16 12:30:00,37.95,37.95,37.86,37.9,1036263.0,34.7359,34.7359,34.6536,34.6902,1036263.0
2022-02-16 13:00:00,37.91,37.95,37.89,37.94,1274591.0,34.6993,34.7359,34.681,34.7268,1274591.0
2022-02-16 13:30:00,37.94,37.99,37.91,37.98,833364.0,34.7268,34.7726,34.6993,34.7634,833364.0
2022-02-16 14:00:00,37.98,38.23,37.92,38.23,3244394.0,34.7634,34.9922,34.7085,34.9922,3244394.0
2022-02-16 14:30:00,38.23,38.26,38.08,38.15,1281070.0,34.9922,35.0197,34.8549,34.919,1281070.0
2022-02-16 15:00:00,38.15,38.22,38.11,38.14,1266134.0,34.919,34.9831,34.8824,34.9099,1266134.0
2022-02-16 15:30:00,38.14,38.15,38.06,38.06,4606744.0,34.9099,34.919,34.8366,34.8366,4606744.0
2022-02-17 09:30:00,38.02,38.34,37.96,38.17,4160316.0,34.8,35.0929,34.7451,34.9373,4160316.0
2022-02-17 10:00:00,38.16,38.33,38.11,38.18,2124884.0,34.9282,35.0838,34.8824,34.9465,2124884.0
2022-02-17 10:30:00,38.17,38.25,38.07,38.22,3191389.0,34.9373,35.0105,34.8458,34.9831,3191389.0
2022-02-17 11:00:00,38.22,38.27,38.05,38.27,3247627.0,34.9831,35.0288,34.8275,35.0288,3247627.0
2022-02-17 11:30:00,38.27,38.28,38.08,38.09,823147.0,35.0288,35.038,34.8549,34.8641,823147.0
2022-02-17 12:00:00,38.08,38.13,38.03,38.1,1018247.0,34.8549,34.9007,34.8092,34.8732,1018247.0
2022-02-17 12:30:00,38.09,38.15,38.08,38.12,825266.0,34.8641,34.919,34.8549,34.8916,825266.0
2022-02-17 13:00:00,38.13,38.15,38.05,38.08,1426291.0,34.9007,34.919,34.8275,34.8549,1426291.0
2022-02-17 13:30:00,38.08,38.09,38.02,38.06,734217.0,34.8549,34.8641,34.8,34.8366,734217.0
2022-02-17 14:00:00,38.06,38.06,37.99,38.02,675172.0,34.8366,34.8366,34.7726,34.8,675172.0
2022-02-17 14:30:00,38.02,38.03,37.84,37.84,1310663.0,34.8,34.8092,34.6353,34.6353,1310663.0
2022-02-17 15:00:00,37.85,37.86,37.69,37.76,3404727.0,34.6444,34.6536,34.498,34.562,3404727.0
2022-02-17 15:30:00,37.76,37.86,37.74,37.79,5138588.0,34.562,34.6536,34.5437,34.5895,5138588.0
2022-02-18 09:30:00,37.18,37.19,36.75,36.91,6486238.0,34.0312,34.0403,33.6376,33.784,6486238.0
2022-02-18 10:00:00,36.92,36.96,36.78,36.8,2748360.0,33.7932,33.8298,33.665,33.6833,2748360.0
2022-02-18 10:30:00,36.79,36.83,36.73,36.74,2039242.0,33.6742,33.7108,33.6193,33.6284,2039242.0
2022-02-18 11:00:00,36.74,36.8,36.61,36.74,2502681.0,33.6284,33.6833,33.5094,33.6284,2502681.0
2022-02-18 11:30:00,36.74,36.8,36.65,36.68,2291460.0,33.6284,33.6833,33.546,33.5735,2291460.0
2022-02-18 12:00:00,36.68,36.84,36.67,36.79,2477396.0,33.5735,33.72,33.5644,33.6742,2477396.0
2022-02-18 12:30:00,36.79,36.82,36.68,36.68,1614095.0,33.6742,33.7017,33.5735,33.5735,1614095.0
2022-02-18 13:00:00,36.69,36.72,36.62,36.7,2053088.0,33.5827,33.6101,33.5186,33.5918,2053088.0
2022-02-18 13:30:00,36.7,36.83,36.68,36.79,1349306.0,33.5918,33.7108,33.5735,33.6742,1349306.0
2022-02-18 14:00:00,36.79,36.95,36.78,36.92,1257102.0,33.6742,33.8206,33.665,33.7932,1257102.0
2022-02-18 14:30:00,36.92,37.01,36.78,36.9,2503886.0,33.7932,33.8756,33.665,33.7749,2503886.0
2022-02-18 15:00:00,36.9,36.94,36.76,36.77,2520603.0,33.7749,33.8115,33.6467,33.6559,2520603.0
2022-02-18 15:30:00,36.76,36.89,36.68,36.73,8277713.0,33.6467,33.7657,33.5735,33.6193,8277713.0
2022-02-22 09:30:00,35.91,36.06,35.84,35.96,5306568.0,32.8687,33.006,32.8046,32.9145,5306568.0
2022-02-22 10:00:00,35.96,36.1,35.85,36.08,2682751.0,32.9145,33.0426,32.8138,33.0243,2682751.0
2022-02-22 10:30:00,36.07,36.08,35.89,35.91,2443972.0,33.0152,33.0243,32.8504,32.8687,2443972.0
2022-02-22 11:00:00,35.9,35.92,35.78,35.82,2918448.0,32.8596,32.8779,32.7497,32.7863,2918448.0
2022-02-22 11:30:00,35.82,35.9,35.77,35.81,2698509.0,32.7863,32.8596,32.7406,32.7772,2698509.0
2022-02-22 12:00:00,35.81,35.85,35.73,35.75,1626865.0,32.7772,32.8138,32.704,32.7223,1626865.0
2022-02-22 12:30:00,35.75,35.78,35.7,35.72,1331643.0,32.7223,32.7497,32.6765,32.6948,1331643.0
2022-02-22 13:00:00,35.72,35.78,35.66,35.7,1962555.0,32.6948,32.7497,32.6399,32.6765,1962555.0
2022-02-22 13:30:00,35.7,35.73,35.61,35.65,1306193.0,32.6765,32.704,32.5941,32.6307,1306193.0
2022-02-22 14:00:00,35.65,35.75,35.59,35.71,2980785.0,32.6307,32.7223,32.5758,32.6857,2980785.0
2022-02-22 14:30:00,35.71,35.92,35.67,35.87,2532659.0,32.6857,32.8779,32.649,32.8321,2532659.0
2022-02-22 15:00:00,35.87,35.97,35.84,35.85,2631613.0,32.8321,32.9236,32.8046,32.8138,2631613.0
2022-02-22 15:30:00,35.86,35.86,35.68,35.75,8035007.0,32.823,32.823,32.6582,32.7223,8035007.0
2022-02-23 09:30:00,36.02,36.06,35.77,35.78,2522954.0,32.9694,33.006,32.7406,32.7497,2522954.0
2022-02-23 10:00:00,35.78,35.78,35.6,35.63,1917128.0,32.7497,32.7497,32.585,32.6124,1917128.0
2022-02-23 10:30:00,35.63,35.72,35.52,35.57,1326581.0,32.6124,32.6948,32.5118,32.5575,1326581.0
2022-02-23 11:00:00,35.57,35.57,35.48,35.52,1617328.0,32.5575,32.5575,32.4751,32.5118,1617328.0
2022-02-23 11:30:00,35.52,35.65,35.5,35.61,1187876.0,32.5118,32.6307,32.4934,32.5941,1187876.0
2022-02-23 12:00:00,35.61,35.7,35.58,35.69,730288.0,32.5941,32.6765,32.5667,32.6674,730288.0
2022-02-23 12:30:00,35.7,35.7,35.58,35.6,766391.0,32.6765,32.6765,32.5667,32.585,766391.0
2022-02-23 13:00:00,35.59,35.6,35.46,35.47,1659870.0,32.5758,32.585,32.4568,32.466,1659870.0
2022-02-23 13:30:00,35.47,35.54,35.44,35.5,2127560.0,32.466,32.5301,32.4385,32.4934,2127560.0
2022-02-23 14:00:00,35.49,35.52,35.4,35.41,1202682.0,32.4843,32.5118,32.4019,32.4111,1202682.0
2022-02-23 14:30:00,35.41,35.43,35.35,35.4,1459056.0,32.4111,32.4294,32.3561,32.4019,1459056.0
2022-02-23 15:00:00,35.39,35.45,35.35,35.44,1523837.0,32.3928,32.4477,32.3561,32.4385,1523837.0
2022-02-23 15:30:00,35.43,35.45,35.29,35.34,5941040.0,32.4294,32.4477,32.3012,32.347,5941040.0
2022-02-24 09:30:00,33.9,34.42,33.87,34.41,7476589.0,31.029,31.5049,31.0015,31.4958,7476589.0
2022-02-24 10:00:00,34.4,34.48,34.19,34.23,5808884.0,31.4866,31.5598,31.2944,31.331,5808884.0
2022-02-24 10:30:00,34.23,34.27,34.05,34.17,3499845.0,31.331,31.3676,31.1662,31.2761,3499845.0
2022-02-24 11:00:00,34.17,34.37,34.14,34.32,3388090.0,31.2761,31.4591,31.2486,31.4134,3388090.0
2022-02-24 11:30:00,34.32,34.37,34.25,34.35,2261581.0,31.4134,31.4591,31.3493,31.4408,2261581.0
2022-02-24 12:00:00,34.34,34.37,34.17,34.21,1507757.0,31.4317,31.4591,31.2761,31.3127,1507757.0
2022-02-24 12:30:00,34.21,34.34,34.18,34.27,1397666.0,31.3127,31.4317,31.2852,31.3676,1397666.0
2022-02-24 13:00:00,34.27,34.36,34.23,34.28,1400405.0,31.3676,31.45,31.331,31.3768,1400405.0
2022-02-24 13:30:00,34.28,34.6,34.27,34.52,2344093.0,31.3768,31.6697,31.3676,31.5964,2344093.0
2022-02-24 14:00:00,34.52,34.67,34.47,34.66,2452653.0,31.5964,31.7337,31.5507,31.7246,2452653.0
2022-02-24 14:30:00,34.66,34.92,34.62,34.85,4223578.0,31.7246,31.9626,31.688,31.8985,4223578.0
2022-02-24 15:00:00,34.85,34.97,34.82,34.87,2418061.0,31.8985,32.0083,31.871,31.9168,2418061.0
2022-02-24 15:30:00,34.88,35.12,34.87,35.11,6028398.0,31.926,32.1456,31.9168,32.1365,6028398.0
2022-02-25 09:30:00,34.84,34.96,34.58,34.58,3463931.0,31.8893,31.9992,31.6514,31.6514,3463931.0
2022-02-25 10:00:00,34.58,34.75,34.51,34.73,2282593.0,31.6514,31.807,31.5873,31.7887,2282593.0
2022-02-25 10:30:00,34.74,34.9,34.67,34.86,2648284.0,31.7978,31.9443,31.7337,31.9076,2648284.0
2022-02-25 11:00:00,34.87,34.92,34.78,34.86,2319813.0,31.9168,31.9626,31.8344,31.9076,2319813.0
2022-02-25 11:30:00,34.87,35.01,34.84,35.01,2299003.0,31.9168,32.0449,31.8893,32.0449,2299003.0
2022-02-25 12:00:00,35.01,35.05,34.95,34.98,1887152.0,32.0449,32.0816,31.99,32.0175,1887152.0
2022-02-25 12:30:00,34.98,35.02,34.89,34.93,2086869.0,32.0175,32.0541,31.9351,31.9717,2086869.0
2022-02-25 13:00:00,34.93,34.98,34.87,34.98,2534215.0,31.9717,32.0175,31.9168,32.0175,2534215.0
2022-02-25 13:30:00,34.98,35.07,34.97,35.05,2595069.0,32.0175,32.0999,32.0083,32.0816,2595069.0
2022-02-25 14:00:00,35.05,35.11,35.02,35.09,1794645.0,32.0816,32.1365,32.0541,32.1182,1794645.0
2022-02-25 14:30:00,35.09,35.14,35.07,35.12,3023358.0,32.1182,32.1639,32.0999,32.1456,3023358.0
2022-02-25 15:00:00,35.11,35.16,35.08,35.12,1864665.0,32.1365,32.1822,32.109,32.1456,1864665.0
2022-02-25 15:30:00,35.12,35.26,35.11,35.22,6052289.0,32.1456,32.2738,32.1365,32.2372,6052289.0
2022-02-28 09:30:00,34.66,34.82,34.63,34.81,5347968.0,31.7246,31.871,31.6971,31.8619,5347968.0
2022-02-28 10:00:00,34.81,34.83,34.6,34.74,3118990.0,31.8619,31.8802,31.6697,31.7978,3118990.0
2022-02-28 10:30:00,34.73,35.01,34.72,35.0,3270418.0,31.7887,32.0449,31.7795,32.0358,3270418.0
2022-02-28 11:00:00,35.0,35.01,34.91,34.94,3557857.0,32.0358,32.0449,31.9534,31.9809,3557857.0
2022-02-28 11:30:00,34.94,34.99,34.89,34.98,3203414.0,31.9809,32.0266,31.9351,32.0175,3203414.0
2022-02-28 12:00:00,34.97,35.0,34.79,34.82,1822889.0,32.0083,32.0358,31.8436,31.871,1822889.0
2022-02-28 12:30:00,34.81,34.83,34.68,34.74,2063820.0,31.8619,31.8802,31.7429,31.7978,2063820.0
2022-02-28 13:00:00,34.74,34.81,34.71,34.77,1155426.0,31.7978,31.8619,31.7704,31.8253,1155426.0
2022-02-28 13:30:00,34.77,34.84,34.74,34.82,2393184.0,31.8253,31.8893,31.7978,31.871,2393184.0
2022-02-28 14:00:00,34.82,34.82,34.64,34.67,2030392.0,31.871,31.871,31.7063,31.7337,2030392.0
2022-02-28 14:30:00,34.68,34.8,34.65,34.79,1876029.0,31.7429,31.8527,31.7154,31.8436,1876029.0
2022-02-28 15:00:00,34.79,34.98,34.75,34.9,2658194.0,31.8436,32.0175,31.807,31.9443,2658194.0
2022-02-28 15:30:00,34.9,34.96,34.8,34.89,6807646.0,31.9443,31.9992,31.8527,31.9351,6807646.0
2022-03-01 09:30:00,34.81,35.23,34.8,35.16,6061217.0,31.8619,32.2463,31.8527,32.1822,6061217.0
2022-03-01 10:00:00,35.16,35.25,34.95,35.09,2726465.0,32.1822,32.2646,31.99,32.1182,2726465.0
2022-03-01 10:30:00,35.1,35.15,34.95,35.02,2386398.0,32.1273,32.1731,31.99,32.0541,2386398.0
2022-03-01 11:00:00,35.01,35.06,34.96,34.97,2585339.0,32.0449,32.0907,31.9992,32.0083,2585339.0
2022-03-01 11:30:00,34.97,34.97,34.72,34.75,3233651.0,32.0083,32.0083,31.7795,31.807,3233651.0
2022-03-01 12:00:00,34.74,34.77,34.63,34.7,2682665.0,31.7978,31.8253,31.6971,31.7612,2682665.0
2022-03-01 12:30:00,34.7,34.76,34.65,34.73,1827892.0,31.7612,31.8161,31.7154,31.7887,1827892.0
2022-03-01 13:00:00,34.73,34.75,34.63,34.64,2369156.0,31.7887,31.807,31.6971,31.7063,2369156.0
2022-03-01 13:30:00,34.64,34.77,34.63,34.74,1419719.0,31.7063,31.8253,31.6971,31.7978,1419719.0
2022-03-01 14:00:00,34.74,34.8,34.68,34.78,1672050.0,31.7978,31.8527,31.7429,31.8344,1672050.0
2022-03-01 14:30:00,34.78,34.86,34.76,34.79,2366621.0,31.8344,31.9076,31.8161,31.8436,2366621.0
2022-03-01 15:00:00,34.79,34.92,34.74,34.75,2123754.0,31.8436,31.9626,31.7978,31.807,2123754.0
2022-03-01 15:30:00,34.74,34.83,34.71,34.81,5095591.0,31.7978,31.8802,31.7704,31.8619,5095591.0
2022-03-02 09:30:00,34.83,34.86,34.41,34.46,4997029.0,31.8802,31.9076,31.4958,31.5415,4997029.0
2022-03-02 10:00:00,34.46,34.47,34.28,34.43,2207122.0,31.5415,31.5507,31.3768,31.5141,2207122.0
2022-03-02 10:30:00,34.42,34.47,34.25,34.27,3556859.0,31.5049,31.5507,31.3493,31.3676,3556859.0
2022-03-02 11:00:00,34.28,34.55,34.22,34.52,3359641.0,31.3768,31.6239,31.3219,31.5964,3359641.0
2022-03-02 11:30:00,34.52,34.64,34.45,34.51,2127550.0,31.5964,31.7063,31.5324,31.5873,2127550.0
2022-03-02 12:00:00,34.52,34.56,34.47,34.5,1366836.0,31.5964,31.6331,31.5507,31.5781,1366836.0
2022-03-02 12:30:00,34.51,34.65,34.49,34.64,3818829.0,31.5873,31.7154,31.569,31.7063,3818829.0
2022-03-02 13:00:00,34.64,34.75,34.61,34.62,1636159.0,31.7063,31.807,31.6788,31.688,1636159.0
2022-03-02 13:30:00,34.62,34.64,34.57,34.62,788967.0,31.688,31.7063,31.6422,31.688,788967.0
2022-03-02 14:00:00,34.62,34.69,34.6,34.63,928134.0,31.688,31.752,31.6697,31.6971,928134.0
2022-03-02 14:30:00,34.62,34.67,34.6,34.61,638606.0,31.688,31.7337,31.6697,31.6788,638606.0
2022-03-02 15:00:00,34.6,34.66,34.59,34.65,2507841.0,31.6697,31.7246,31.6605,31.7154,2507841.0
2022-03-02 15:30:00,34.65,34.7,34.54,34.55,2383273.0,31.7154,31.7612,31.6147,31.6239,2383273.0
2022-03-03 09:30:00,34.38,34.47,34.08,34.13,3297778.0,31.4683,31.5507,31.1937,31.2395,3297778.0
2022-03-03 10:00:00,34.13,34.17,33.96,33.98,1998184.0,31.2395,31.2761,31.0839,31.1022,1998184.0
2022-03-03 10:30:00,33.98,34.02,33.79,33.8,3106009.0,31.1022,31.1388,30.9283,30.9374,3106009.0
2022-03-03 11:00:00,33.8,33.92,33.74,33.86,2307197.0,30.9374,31.0473,30.8825,30.9923,2307197.0
2022-03-03 11:30:00,33.87,33.89,33.79,33.86,1888010.0,31.0015,31.0198,30.9283,30.9923,1888010.0
2022-03-03 12:00:00,33.85,33.9,33.78,33.79,1454869.0,30.9832,31.029,30.9191,30.9283,1454869.0
2022-03-03 12:30:00,33.79,34.0,33.79,33.89,1974295.0,30.9283,31.1205,30.9283,31.0198,1974295.0
2022-03-03 13:00:00,33.89,33.97,33.87,33.91,1709655.0,31.0198,31.093,31.0015,31.0381,1709655.0
2022-03-03 13:30:00,33.91,33.91,33.8,33.84,1656237.0,31.0381,31.0381,30.9374,30.974,1656237.0
2022-03-03 14:00:00,33.84,33.87,33.78,33.79,1024773.0,30.974,31.0015,30.9191,30.9283,1024773.0
2022-03-03 14:30:00,33.79,33.8,33.68,33.7,1994183.0,30.9283,30.9374,30.8276,30.8459,1994183.0
2022-03-03 15:00:00,33.7,33.73,33.64,33.73,3096049.0,30.8459,30.8733,30.791,30.8733,3096049.0
2022-03-03 15:30:00,33.73,33.75,33.66,33.72,7531566.0,30.8733,30.8917,30.8093,30.8642,7531566.0
2022-03-04 09:30:00,33.17,33.49,33.1,33.2,4384889.0,30.3608,30.6537,30.2967,30.3882,4384889.0
2022-03-04 10:00:00,33.2,33.24,32.92,33.01,2360244.0,30.3882,30.4248,30.1319,30.2143,2360244.0
2022-03-04 10:30:00,33.0,33.06,32.92,32.98,3142830.0,30.2052,30.2601,30.1319,30.1869,3142830.0
2022-03-04 11:00:00,32.98,32.99,32.85,32.93,2867232.0,30.1869,30.196,30.0679,30.1411,2867232.0
2022-03-04 11:30:00,32.93,32.97,32.84,32.93,2147943.0,30.1411,30.1777,30.0587,30.1411,2147943.0
2022-03-04 12:00:00,32.93,33.1,32.9,33.03,2138966.0,30.1411,30.2967,30.1136,30.2326,2138966.0
2022-03-04 12:30:00,33.03,33.09,33.01,33.07,1495220.0,30.2326,30.2876,30.2143,30.2692,1495220.0
2022-03-04 13:00:00,33.07,33.14,33.06,33.07,1418413.0,30.2692,30.3333,30.2601,30.2692,1418413.0
2022-03-04 13:30:00,33.08,33.11,32.92,32.93,2121796.0,30.2784,30.3059,30.1319,30.1411,2121796.0
2022-03-04 14:00:00,32.93,32.98,32.88,32.95,1432824.0,30.1411,30.1869,30.0953,30.1594,1432824.0
2022-03-04 14:30:00,32.95,33.01,32.86,32.86,2060695.0,30.1594,30.2143,30.077,30.077,2060695.0
2022-03-04 15:00:00,32.87,32.99,32.85,32.97,2509317.0,30.0862,30.196,30.0679,30.1777,2509317.0
2022-03-04 15:30:00,32.97,32.99,32.89,32.99,5738633.0,30.1777,30.196,30.1045,30.196,5738633.0
2022-03-07 09:30:00,32.22,32.58,32.21,32.34,7198139.0,29.4912,29.8207,29.4821,29.6011,7198139.0
2022-03-07 10:00:00,32.34,32.39,32.14,32.18,2969019.0,29.6011,29.6468,29.418,29.4546,2969019.0
2022-03-07 10:30:00,32.18,32.24,32.06,32.11,3126116.0,29.4546,29.5095,29.3448,29.3905,3126116.0
2022-03-07 11:00:00,32.1,32.17,32.04,32.09,3405060.0,29.3814,29.4455,29.3265,29.3722,3405060.0
2022-03-07 11:30:00,32.09,32.1,31.97,32.02,3099469.0,29.3722,29.3814,29.2624,29.3082,3099469.0
2022-03-07 12:00:00,32.01,32.06,31.95,31.98,2256170.0,29.299,29.3448,29.2441,29.2716,2256170.0
2022-03-07 12:30:00,31.97,32.11,31.95,32.03,3326741.0,29.2624,29.3905,29.2441,29.3173,3326741.0
2022-03-07 13:00:00,32.03,32.08,31.92,31.94,3202255.0,29.3173,29.3631,29.2166,29.2349,3202255.0
2022-03-07 13:30:00,31.94,32.0,31.9,31.91,1956624.0,29.2349,29.2899,29.1983,29.2075,1956624.0
2022-03-07 14:00:00,31.91,31.97,31.88,31.92,2222622.0,29.2075,29.2624,29.18,29.2166,2222622.0
2022-03-07 14:30:00,31.92,31.92,31.82,31.83,1953954.0,29.2166,29.2166,29.1251,29.1343,1953954.0
2022-03-07 15:00:00,31.83,31.85,31.76,31.84,2904372.0,29.1343,29.1526,29.0702,29.1434,2904372.0
2022-03-07 15:30:00,31.83,31.84,31.72,31.74,8009214.0,29.1343,29.1434,29.0336,29.0519,8009214.0
2022-03-08 09:30:00,31.59,31.6,31.15,31.17,9000195.0,28.9146,28.9237,28.5119,28.5302,9000195.0
2022-03-08 10:00:00,31.16,31.29,31.0,31.15,4490589.0,28.521,28.64,28.3746,28.5119,4490589.0
2022-03-08 10:30:00,31.14,31.4,31.04,31.38,4002527.0,28.5027,28.7407,28.4112,28.7224,4002527.0
2022-03-08 11:00:00,31.39,31.41,31.25,31.3,3027567.0,28.7315,28.7498,28.6034,28.6491,3027567.0
2022-03-08 11:30:00,31.3,31.46,31.21,31.41,3196029.0,28.6491,28.7956,28.5668,28.7498,3196029.0
2022-03-08 12:00:00,31.41,31.78,31.39,31.72,4925749.0,28.7498,29.0885,28.7315,29.0336,4925749.0
2022-03-08 12:30:00,31.73,31.77,31.61,31.75,4158708.0,29.0427,29.0793,28.9329,29.061,4158708.0
2022-03-08 13:00:00,31.75,31.83,31.64,31.64,3280127.0,29.061,29.1343,28.9604,28.9604,3280127.0
2022-03-08 13:30:00,31.64,31.64,31.46,31.47,2339130.0,28.9604,28.9604,28.7956,28.8048,2339130.0
2022-03-08 14:00:00,31.46,31.51,31.36,31.5,2103171.0,28.7956,28.8414,28.7041,28.8322,2103171.0
2022-03-08 14:30:00,31.5,31.56,31.42,31.47,2816621.0,28.8322,28.8871,28.759,28.8048,2816621.0
2022-03-08 15:00:00,31.47,31.6,31.39,31.39,3478760.0,28.8048,28.9237,28.7315,28.7315,3478760.0
2022-03-08 15:30:00,31.39,31.42,31.27,31.29,10698676.0,28.7315,28.759,28.6217,28.64,10698676.0
2022-03-09 09:30:00,31.52,31.58,31.27,31.43,4287162.0,28.8505,28.9054,28.6217,28.7681,4287162.0
2022-03-09 10:00:00,31.43,31.66,31.42,31.63,2459762.0,28.7681,28.9787,28.759,28.9512,2459762.0
2022-03-09 10:30:00,31.62,31.74,31.58,31.71,1955964.0,28.942,29.0519,28.9054,29.0244,1955964.0
2022-03-09 11:00:00,31.71,31.71,31.54,31.65,2243631.0,29.0244,29.0244,28.8688,28.9695,2243631.0
2022-03-09 11:30:00,31.65,31.76,31.63,31.7,1538446.0,28.9695,29.0702,28.9512,29.0153,1538446.0
2022-03-09 12:00:00,31.69,31.73,31.65,31.69,1750029.0,29.0061,29.0427,28.9695,29.0061,1750029.0
2022-03-09 12:30:00,31.69,31.78,31.68,31.72,2652222.0,29.0061,29.0885,28.997,29.0336,2652222.0
2022-03-09 13:00:00,31.72,31.72,31.63,31.71,2572884.0,29.0336,29.0336,28.9512,29.0244,2572884.0
2022-03-09 13:30:00,31.71,31.72,31.59,31.63,1797757.0,29.0244,29.0336,28.9146,28.9512,1797757.0
2022-03-09 14:00:00,31.63,31.7,31.62,31.69,2479709.0,28.9512,29.0153,28.942,29.0061,2479709.0
2022-03-09 14:30:00,31.69,31.76,31.69,31.75,1881877.0,29.0061,29.0702,29.0061,29.061,1881877.0
2022-03-09 15:00:00,31.75,31.84,31.74,31.81,2542365.0,29.061,29.1434,29.0519,29.116,2542365.0
2022-03-09 15:30:00,31.81,31.84,31.76,31.79,6583509.0,29.116,29.1434,29.0702,29.0977,6583509.0
2022-03-10 09:30:00,30.8,30.81,30.25,30.56,13077513.0,28.1915,28.2006,27.6881,27.9718,13077513.0
2022-03-10 10:00:00,30.57,30.67,30.35,30.47,3669901.0,27.981,28.0725,27.7796,27.8894,3669901.0
2022-03-10 10:30:00,30.47,30.51,30.37,30.41,3976340.0,27.8894,27.9261,27.7979,27.8345,3976340.0
2022-03-10 11:00:00,30.4,30.41,30.28,30.39,2555630.0,27.8254,27.8345,27.7155,27.8162,2555630.0
2022-03-10 11:30:00,30.4,30.54,30.32,30.5,2697192.0,27.8254,27.9535,27.7521,27.9169,2697192.0
2022-03-10 12:00:00,30.5,30.52,30.37,30.4,2109272.0,27.9169,27.9352,27.7979,27.8254,2109272.0
2022-03-10 12:30:00,30.4,30.44,30.32,30.35,1922542.0,27.8254,27.862,27.7521,27.7796,1922542.0
2022-03-10 13:00:00,30.34,30.36,30.28,30.34,1497874.0,27.7705,27.7888,27.7155,27.7705,1497874.0
2022-03-10 13:30:00,30.35,30.43,30.33,30.37,1793833.0,27.7796,27.8528,27.7613,27.7979,1793833.0
2022-03-10 14:00:00,30.37,30.5,30.36,30.48,1487691.0,27.7979,27.9169,27.7888,27.8986,1487691.0
2022-03-10 14:30:00,30.49,30.51,30.4,30.45,1246202.0,27.9078,27.9261,27.8254,27.8711,1246202.0
2022-03-10 15:00:00,30.46,30.46,30.38,30.43,2351156.0,27.8803,27.8803,27.8071,27.8528,2351156.0
2022-03-10 15:30:00,30.43,30.44,30.34,30.37,12504108.0,27.8528,27.862,27.7705,27.7979,12504108.0
2022-03-11 09:30:00,30.55,30.63,29.79,29.86,5176474.0,27.9627,28.0359,27.267,27.3311,5176474.0
2022-03-11 10:00:00,29.86,29.9,29.5,29.65,5478194.0,27.3311,27.3677,27.0016,27.1389,5478194.0
2022-03-11 10:30:00,29.65,29.72,29.57,29.64,3282199.0,27.1389,27.203,27.0657,27.1297,3282199.0
2022-03-11 11:00:00,29.64,29.69,29.5,29.51,4013672.0,27.1297,27.1755,27.0016,27.0107,4013672.0
2022-03-11 11:30:00,29.5,29.52,29.42,29.43,3180478.0,27.0016,27.0199,26.9284,26.9375,3180478.0
2022-03-11 12:00:00,29.43,29.51,29.36,29.38,2031989.0,26.9375,27.0107,26.8735,26.8918,2031989.0
2022-03-11 12:30:00,29.38,29.41,29.32,29.36,1477106.0,26.8918,26.9192,26.8368,26.8735,1477106.0
2022-03-11 13:00:00,29.36,29.46,29.34,29.4,1889216.0,26.8735,26.965,26.8551,26.9101,1889216.0
2022-03-11 13:30:00,29.4,29.42,29.27,29.29,1691194.0,26.9101,26.9284,26.7911,26.8094,1691194.0
2022-03-11 14:00:00,29.28,29.37,29.23,29.35,2264714.0,26.8002,26.8826,26.7545,26.8643,2264714.0
2022-03-11 14:30:00,29.36,29.36,29.19,29.22,2103433.0,26.8735,26.8735,26.7178,26.7453,2103433.0
2022-03-11 15:00:00,29.21,29.23,29.15,29.15,3337230.0,26.7362,26.7545,26.6812,26.6812,3337230.0
2022-03-11 15:30:00,29.16,29.18,29.05,29.09,10676637.0,26.6904,26.7087,26.5897,26.6263,10676637.0
2022-03-14 09:30:00,27.8,28.02,27.34,27.74,13524160.0,25.4456,25.6469,25.0245,25.3907,13524160.0
2022-03-14 10:00:00,27.74,28.16,27.61,28.0,6924979.0,25.3907,25.7751,25.2717,25.6286,6924979.0
2022-03-14 10:30:00,28.01,28.02,27.82,27.95,4379260.0,25.6378,25.6469,25.4639,25.5829,4379260.0
2022-03-14 11:00:00,27.95,27.95,27.75,27.77,3064409.0,25.5829,25.5829,25.3998,25.4181,3064409.0
2022-03-14 11:30:00,27.78,27.81,27.52,27.52,3000434.0,25.4273,25.4547,25.1893,25.1893,3000434.0
2022-03-14 12:00:00,27.52,27.7,27.48,27.69,5029366.0,25.1893,25.354,25.1527,25.3449,5029366.0
2022-03-14 12:30:00,27.69,27.77,27.43,27.44,4487054.0,25.3449,25.4181,25.1069,25.1161,4487054.0
2022-03-14 13:00:00,27.44,27.46,27.31,27.32,2042001.0,25.1161,25.1344,24.9971,25.0062,2042001.0
2022-03-14 13:30:00,27.32,27.32,27.17,27.21,4823195.0,25.0062,25.0062,24.8689,24.9055,4823195.0
2022-03-14 14:00:00,27.21,27.29,27.1,27.14,2734155.0,24.9055,24.9788,24.8049,24.8415,2734155.0
2022-03-14 14:30:00,27.14,27.19,27.08,27.14,2063717.0,24.8415,24.8872,24.7865,24.8415,2063717.0
2022-03-14 15:00:00,27.14,27.21,27.13,27.16,3211764.0,24.8415,24.9055,24.8323,24.8598,3211764.0
2022-03-14 15:30:00,27.16,27.19,27.06,27.12,15801180.0,24.8598,24.8872,24.7682,24.8232,15801180.0
2022-03-15 09:30:00,26.44,26.78,26.13,26.36,16806796.0,24.2008,24.512,23.917,24.1275,16806796.0
2022-03-15 10:00:00,26.36,27.19,26.28,27.19,13409969.0,24.1275,24.8872,24.0543,24.8872,13409969.0
2022-03-15 10:30:00,27.19,27.47,27.1,27.17,15477165.0,24.8872,25.1435,24.8049,24.8689,15477165.0
2022-03-15 11:00:00,27.17,27.22,26.97,27.04,6766817.0,24.8689,24.9147,24.6859,24.7499,6766817.0
2022-03-15 11:30:00,27.05,27.12,26.81,26.92,7134623.0,24.7591,24.8232,24.5394,24.6401,7134623.0
2022-03-15 12:00:00,26.92,27.09,26.83,27.02,4248410.0,24.6401,24.7957,24.5577,24.7316,4248410.0
2022-03-15 12:30:00,27.02,27.05,26.85,26.93,3822013.0,24.7316,24.7591,24.576,24.6493,3822013.0
2022-03-15 13:00:00,26.93,26.97,26.77,26.78,5690680.0,24.6493,24.6859,24.5028,24.512,5690680.0
2022-03-15 13:30:00,26.78,26.85,26.72,26.8,4120776.0,24.512,24.576,24.457,24.5303,4120776.0
2022-03-15 14:00:00,26.8,26.86,26.74,26.85,4025186.0,24.5303,24.5852,24.4753,24.576,4025186.0
2022-03-15 14:30:00,26.85,27.03,26.79,27.01,4383227.0,24.576,24.7408,24.5211,24.7225,4383227.0
2022-03-15 15:00:00,27.01,27.15,26.97,27.14,4806458.0,24.7225,24.8506,24.6859,24.8415,4806458.0
2022-03-15 15:30:00,27.14,27.18,27.03,27.1,11296041.0,24.8415,24.8781,24.7408,24.8049,11296041.0
2022-03-16 09:30:00,30.24,30.52,29.86,30.47,19768236.0,27.6789,27.9352,27.3311,27.8894,19768236.0
2022-03-16 10:00:00,30.48,30.99,30.33,30.97,9384937.0,27.8986,28.3654,27.7613,28.3471,9384937.0
2022-03-16 10:30:00,30.97,31.15,30.74,30.93,8350774.0,28.3471,28.5119,28.1366,28.3105,8350774.0
2022-03-16 11:00:00,30.93,31.11,30.83,31.04,6225211.0,28.3105,28.4752,28.219,28.4112,6225211.0
2022-03-16 11:30:00,31.04,31.14,30.93,31.12,4822970.0,28.4112,28.5027,28.3105,28.4844,4822970.0
2022-03-16 12:00:00,31.12,31.31,31.09,31.29,5287914.0,28.4844,28.6583,28.4569,28.64,5287914.0
2022-03-16 12:30:00,31.29,31.31,31.04,31.23,6577785.0,28.64,28.6583,28.4112,28.5851,6577785.0
2022-03-16 13:00:00,31.23,31.28,31.07,31.26,4902765.0,28.5851,28.6308,28.4386,28.6125,4902765.0
2022-03-16 13:30:00,31.26,31.43,31.25,31.41,5383422.0,28.6125,28.7681,28.6034,28.7498,5383422.0
2022-03-16 14:00:00,31.41,31.42,30.9,31.14,5307486.0,28.7498,28.759,28.283,28.5027,5307486.0
2022-03-16 14:30:00,31.14,31.89,30.85,31.76,8668987.0,28.5027,29.1892,28.2373,29.0702,8668987.0
2022-03-16 15:00:00,31.76,32.39,31.67,32.37,13321388.0,29.0702,29.6468,28.9878,29.6285,13321388.0
2022-03-16 15:30:00,32.37,32.97,32.31,32.83,32751240.0,29.6285,30.1777,29.5736,30.0496,32751240.0
2022-03-17 09:30:00,31.73,31.74,31.0,31.36,14013221.0,29.0427,29.0519,28.3746,28.7041,14013221.0
2022-03-17 10:00:00,31.36,31.65,31.28,31.37,6566015.0,28.7041,28.9695,28.6308,28.7132,6566015.0
2022-03-17 10:30:00,31.36,31.37,30.95,30.96,5610460.0,28.7041,28.7132,28.3288,28.3379,5610460.0
2022-03-17 11:00:00,30.95,31.16,30.85,31.06,5089869.0,28.3288,28.521,28.2373,28.4295,5089869.0
2022-03-17 11:30:00,31.06,31.31,31.04,31.27,3770096.0,28.4295,28.6583,28.4112,28.6217,3770096.0
2022-03-17 12:00:00,31.27,31.4,31.22,31.4,4055833.0,28.6217,28.7407,28.5759,28.7407,4055833.0
2022-03-17 12:30:00,31.39,31.52,31.35,31.51,2012134.0,28.7315,28.8505,28.6949,28.8414,2012134.0
2022-03-17 13:00:00,31.5,31.55,31.39,31.52,3144323.0,28.8322,28.878,28.7315,28.8505,3144323.0
2022-03-17 13:30:00,31.53,31.68,31.49,31.63,1759892.0,28.8597,28.997,28.8231,28.9512,1759892.0
2022-03-17 14:00:00,31.63,31.65,31.44,31.45,2714323.0,28.9512,28.9695,28.7773,28.7864,2714323.0
2022-03-17 14:30:00,31.44,31.61,31.44,31.59,2445226.0,28.7773,28.9329,28.7773,28.9146,2445226.0
2022-03-17 15:00:00,31.59,31.67,31.38,31.48,3591940.0,28.9146,28.9878,28.7224,28.8139,3591940.0
2022-03-17 15:30:00,31.49,31.61,31.36,31.59,14071874.0,28.8231,28.9329,28.7041,28.9146,14071874.0
2022-03-18 09:30:00,31.64,32.43,31.51,32.4,8096743.0,28.9604,29.6834,28.8414,29.656,8096743.0
2022-03-18 10:00:00,32.4,32.97,32.35,32.51,6500113.0,29.656,30.1777,29.6102,29.7567,6500113.0
2022-03-18 10:30:00,32.51,32.59,32.28,32.55,6705304.0,29.7567,29.8299,29.5462,29.7933,6705304.0
2022-03-18 11:00:00,32.54,32.67,32.41,32.52,5759640.0,29.7841,29.9031,29.6651,29.7658,5759640.0
2022-03-18 11:30:00,32.52,32.82,32.51,32.8,4973605.0,29.7658,30.0404,29.7567,30.0221,4973605.0
2022-03-18 12:00:00,32.81,33.28,32.75,33.16,6170233.0,30.0313,30.4615,29.9763,30.3516,6170233.0
2022-03-18 12:30:00,33.17,33.49,33.13,33.37,5424274.0,30.3608,30.6537,30.3242,30.5438,5424274.0
2022-03-18 13:00:00,33.38,33.45,33.28,33.43,3481334.0,30.553,30.6171,30.4615,30.5988,3481334.0
2022-03-18 13:30:00,33.43,33.44,33.26,33.4,3313968.0,30.5988,30.6079,30.4432,30.5713,3313968.0
2022-03-18 14:00:00,33.4,33.42,33.09,33.19,5800738.0,30.5713,30.5896,30.2876,30.3791,5800738.0
2022-03-18 14:30:00,33.19,33.28,33.11,33.22,3988207.0,30.3791,30.4615,30.3059,30.4065,3988207.0
2022-03-18 15:00:00,33.22,33.26,33.07,33.25,4891853.0,30.4065,30.4432,30.2692,30.434,4891853.0
2022-03-18 15:30:00,33.25,33.33,33.1,33.16,14464241.0,30.434,30.5072,30.2967,30.3516,14464241.0
2022-03-21 09:30:00,31.84,32.2,31.56,31.69,10901191.0,29.1434,29.4729,28.8871,29.0061,10901191.0
2022-03-21 10:00:00,31.69,31.73,31.26,31.27,5849511.0,29.0061,29.0427,28.6125,28.6217,5849511.0
2022-03-21 10:30:00,31.27,31.62,31.22,31.6,6810917.0,28.6217,28.942,28.5759,28.9237,6810917.0
2022-03-21 11:00:00,31.6,31.8,31.43,31.78,6143048.0,28.9237,29.1068,28.7681,29.0885,6143048.0
2022-03-21 11:30:00,31.78,31.87,31.68,31.78,3852642.0,29.0885,29.1709,28.997,29.0885,3852642.0
2022-03-21 12:00:00,31.78,31.83,31.64,31.77,4306886.0,29.0885,29.1343,28.9604,29.0793,4306886.0
2022-03-21 12:30:00,31.78,31.78,31.47,31.54,5543934.0,29.0885,29.0885,28.8048,28.8688,5543934.0
2022-03-21 13:00:00,31.55,31.6,31.45,31.55,3183558.0,28.878,28.9237,28.7864,28.878,3183558.0
2022-03-21 13:30:00,31.55,31.69,31.54,31.67,2898417.0,28.878,29.0061,28.8688,28.9878,2898417.0
2022-03-21 14:00:00,31.66,31.9,31.6,31.87,2697817.0,28.9787,29.1983,28.9237,29.1709,2697817.0
2022-03-21 14:30:00,31.87,31.87,31.69,31.69,1675818.0,29.1709,29.1709,29.0061,29.0061,1675818.0
2022-03-21 15:00:00,31.7,31.78,31.68,31.77,3169148.0,29.0153,29.0885,28.997,29.0793,3169148.0
2022-03-21 15:30:00,31.77,31.79,31.62,31.77,11059924.0,29.0793,29.0977,28.942,29.0793,11059924.0
2022-03-22 09:30:00,32.96,33.22,32.78,33.02,7850363.0,30.1686,30.4065,30.0038,30.2235,7850363.0
2022-03-22 10:00:00,33.02,33.33,33.0,33.23,3092302.0,30.2235,30.5072,30.2052,30.4157,3092302.0
2022-03-22 10:30:00,33.23,33.43,33.22,33.37,4274938.0,30.4157,30.5988,30.4065,30.5438,4274938.0
2022-03-22 11:00:00,33.37,33.39,33.2,33.24,2865727.0,30.5438,30.5621,30.3882,30.4248,2865727.0
2022-03-22 11:30:00,33.24,33.31,33.19,33.21,2045054.0,30.4248,30.4889,30.3791,30.3974,2045054.0
2022-03-22 12:00:00,33.22,33.28,33.05,33.09,2387818.0,30.4065,30.4615,30.2509,30.2876,2387818.0
2022-03-22 12:30:00,33.09,33.19,33.03,33.14,1764922.0,30.2876,30.3791,30.2326,30.3333,1764922.0
2022-03-22 13:00:00,33.15,33.19,33.11,33.15,2220077.0,30.3425,30.3791,30.3059,30.3425,2220077.0
2022-03-22 13:30:00,33.15,33.22,33.15,33.19,2141307.0,30.3425,30.4065,30.3425,30.3791,2141307.0
2022-03-22 14:00:00,33.2,33.22,33.07,33.09,1193922.0,30.3882,30.4065,30.2692,30.2876,1193922.0
2022-03-22 14:30:00,33.09,33.16,33.03,33.11,1692435.0,30.2876,30.3516,30.2326,30.3059,1692435.0
2022-03-22 15:00:00,33.11,33.13,33.04,33.1,1858763.0,30.3059,30.3242,30.2418,30.2967,1858763.0
2022-03-22 15:30:00,33.09,33.19,33.07,33.13,7664559.0,30.2876,30.3791,30.2692,30.3242,7664559.0
2022-03-23 09:30:00,32.68,32.82,32.37,32.7,5497715.0,29.9123,30.0404,29.6285,29.9306,5497715.0
2022-03-23 10:00:00,32.7,32.98,32.61,32.94,3167128.0,29.9306,30.1869,29.8482,30.1503,3167128.0
2022-03-23 10:30:00,32.94,33.17,32.91,33.17,2532608.0,30.1503,30.3608,30.1228,30.3608,2532608.0
2022-03-23 11:00:00,33.17,33.41,33.15,33.4,2647943.0,30.3608,30.5805,30.3425,30.5713,2647943.0
2022-03-23 11:30:00,33.41,33.68,33.38,33.57,3779722.0,30.5805,30.8276,30.553,30.7269,3779722.0
2022-03-23 12:00:00,33.56,33.59,33.34,33.42,3978551.0,30.7177,30.7452,30.5164,30.5896,3978551.0
2022-03-23 12:30:00,33.42,33.49,33.22,33.34,3250553.0,30.5896,30.6537,30.4065,30.5164,3250553.0
2022-03-23 13:00:00,33.34,33.4,33.04,33.04,3154961.0,30.5164,30.5713,30.2418,30.2418,3154961.0
2022-03-23 13:30:00,33.04,33.18,32.99,33.09,3021233.0,30.2418,30.3699,30.196,30.2876,3021233.0
2022-03-23 14:00:00,33.09,33.11,32.96,33.07,1630912.0,30.2876,30.3059,30.1686,30.2692,1630912.0
2022-03-23 14:30:00,33.06,33.2,33.0,33.13,1918616.0,30.2601,30.3882,30.2052,30.3242,1918616.0
2022-03-23 15:00:00,33.13,33.17,33.02,33.1,1457578.0,30.3242,30.3608,30.2235,30.2967,1457578.0
2022-03-23 15:30:00,33.09,33.15,32.94,32.95,4863966.0,30.2876,30.3425,30.1503,30.1594,4863966.0
2022-03-24 09:30:00,32.49,32.7,32.29,32.34,8293927.0,29.7384,29.9306,29.5553,29.6011,8293927.0
2022-03-24 10:00:00,32.34,32.46,32.11,32.23,4240130.0,29.6011,29.7109,29.3905,29.5004,4240130.0
2022-03-24 10:30:00,32.22,32.37,32.17,32.22,4835399.0,29.4912,29.6285,29.4455,29.4912,4835399.0
2022-03-24 11:00:00,32.23,32.49,32.17,32.43,4492124.0,29.5004,29.7384,29.4455,29.6834,4492124.0
2022-03-24 11:30:00,32.44,32.6,32.43,32.54,2772744.0,29.6926,29.8391,29.6834,29.7841,2772744.0
2022-03-24 12:00:00,32.53,32.63,32.44,32.59,2691961.0,29.775,29.8665,29.6926,29.8299,2691961.0
2022-03-24 12:30:00,32.59,32.62,32.49,32.53,2468035.0,29.8299,29.8574,29.7384,29.775,2468035.0
2022-03-24 13:00:00,32.53,32.55,32.4,32.44,1928818.0,29.775,29.7933,29.656,29.6926,1928818.0
2022-03-24 13:30:00,32.44,32.48,32.42,32.46,1794121.0,29.6926,29.7292,29.6743,29.7109,1794121.0
2022-03-24 14:00:00,32.45,32.51,32.4,32.47,1641537.0,29.7018,29.7567,29.656,29.7201,1641537.0
2022-03-24 14:30:00,32.47,32.52,32.4,32.52,3349293.0,29.7201,29.7658,29.656,29.7658,3349293.0
2022-03-24 15:00:00,32.52,32.72,32.47,32.65,5268639.0,29.7658,29.9489,29.7201,29.8848,5268639.0
2022-03-24 15:30:00,32.66,32.68,32.59,32.63,4021470.0,29.894,29.9123,29.8299,29.8665,4021470.0
2022-03-25 09:30:00,31.83,32.08,31.68,31.98,7185509.0,29.1343,29.3631,28.997,29.2716,7185509.0
2022-03-25 10:00:00,31.98,32.0,31.84,31.95,3011836.0,29.2716,29.2899,29.1434,29.2441,3011836.0
2022-03-25 10:30:00,31.94,32.06,31.9,32.01,2153914.0,29.2349,29.3448,29.1983,29.299,2153914.0
2022-03-25 11:00:00,32.01,32.02,31.73,31.78,1722698.0,29.299,29.3082,29.0427,29.0885,1722698.0
2022-03-25 11:30:00,31.78,31.92,31.74,31.86,1460504.0,29.0885,29.2166,29.0519,29.1617,1460504.0
2022-03-25 12:00:00,31.85,31.95,31.81,31.95,1578045.0,29.1526,29.2441,29.116,29.2441,1578045.0
2022-03-25 12:30:00,31.94,32.04,31.9,32.02,1009786.0,29.2349,29.3265,29.1983,29.3082,1009786.0
2022-03-25 13:00:00,32.02,32.13,32.01,32.09,1188578.0,29.3082,29.4089,29.299,29.3722,1188578.0
2022-03-25 13:30:00,32.09,32.15,32.06,32.15,1066963.0,29.3722,29.4272,29.3448,29.4272,1066963.0
2022-03-25 14:00:00,32.15,32.23,32.13,32.17,1342038.0,29.4272,29.5004,29.4089,29.4455,1342038.0
2022-03-25 14:30:00,32.16,32.21,32.11,32.14,1255235.0,29.4363,29.4821,29.3905,29.418,1255235.0
2022-03-25 15:00:00,32.14,32.15,32.03,32.05,1744152.0,29.418,29.4272,29.3173,29.3356,1744152.0
2022-03-25 15:30:00,32.05,32.16,32.02,32.15,5387619.0,29.3356,29.4363,29.3082,29.4272,5387619.0
2022-03-28 09:30:00,32.41,32.72,32.33,32.55,4714214.0,29.6651,29.9489,29.5919,29.7933,4714214.0
2022-03-28 10:00:00,32.55,32.56,32.25,32.32,5862153.0,29.7933,29.8024,29.5187,29.5828,5862153.0
2022-03-28 10:30:00,32.32,32.42,32.26,32.38,2308544.0,29.5828,29.6743,29.5278,29.6377,2308544.0
2022-03-28 11:00:00,32.39,32.41,32.25,32.32,3035241.0,29.6468,29.6651,29.5187,29.5828,3035241.0
2022-03-28 11:30:00,32.33,32.34,32.2,32.21,1497063.0,29.5919,29.6011,29.4729,29.4821,1497063.0
2022-03-28 12:00:00,32.22,32.29,32.19,32.27,2197341.0,29.4912,29.5553,29.4638,29.537,2197341.0
2022-03-28 12:30:00,32.27,32.38,32.26,32.37,1283792.0,29.537,29.6377,29.5278,29.6285,1283792.0
2022-03-28 13:00:00,32.37,32.49,32.36,32.48,1312167.0,29.6285,29.7384,29.6194,29.7292,1312167.0
2022-03-28 13:30:00,32.48,32.5,32.38,32.43,1254726.0,29.7292,29.7475,29.6377,29.6834,1254726.0
2022-03-28 14:00:00,32.43,32.47,32.37,32.43,1271414.0,29.6834,29.7201,29.6285,29.6834,1271414.0
2022-03-28 14:30:00,32.43,32.57,32.4,32.56,1824553.0,29.6834,29.8116,29.656,29.8024,1824553.0
2022-03-28 15:00:00,32.56,32.61,32.52,32.59,1545107.0,29.8024,29.8482,29.7658,29.8299,1545107.0
2022-03-28 15:30:00,32.59,32.62,32.52,32.6,4139457.0,29.8299,29.8574,29.7658,29.8391,4139457.0
2022-03-29 09:30:00,33.45,33.73,33.35,33.48,6634621.0,30.6171,30.8733,30.5255,30.6445,6634621.0
2022-03-29 10:00:00,33.48,33.55,33.29,33.39,5051757.0,30.6445,30.7086,30.4706,30.5621,5051757.0
2022-03-29 10:30:00,33.39,33.51,33.32,33.46,3470331.0,30.5621,30.672,30.4981,30.6262,3470331.0
2022-03-29 11:00:00,33.46,33.48,33.35,33.41,1935148.0,30.6262,30.6445,30.5255,30.5805,1935148.0
2022-03-29 11:30:00,33.41,33.42,33.32,33.33,2096146.0,30.5805,30.5896,30.4981,30.5072,2096146.0
2022-03-29 12:00:00,33.33,33.33,33.24,33.27,1649130.0,30.5072,30.5072,30.4248,30.4523,1649130.0
2022-03-29 12:30:00,33.26,33.31,33.2,33.28,2176037.0,30.4432,30.4889,30.3882,30.4615,2176037.0
2022-03-29 13:00:00,33.27,33.28,33.21,33.23,1140246.0,30.4523,30.4615,30.3974,30.4157,1140246.0
2022-03-29 13:30:00,33.23,33.33,33.21,33.31,1314680.0,30.4157,30.5072,30.3974,30.4889,1314680.0
2022-03-29 14:00:00,33.31,33.36,33.29,33.35,1030779.0,30.4889,30.5347,30.4706,30.5255,1030779.0
2022-03-29 14:30:00,33.35,33.36,33.28,33.29,1777923.0,30.5255,30.5347,30.4615,30.4706,1777923.0
2022-03-29 15:00:00,33.29,33.3,33.26,33.29,1428263.0,30.4706,30.4798,30.4432,30.4706,1428263.0
2022-03-29 15:30:00,33.29,33.34,33.25,33.33,5099505.0,30.4706,30.5164,30.434,30.5072,5099505.0
2022-03-30 09:30:00,33.11,33.52,33.06,33.49,7011818.0,30.3059,30.6811,30.2601,30.6537,7011818.0
2022-03-30 10:00:00,33.49,33.62,33.46,33.6,6068151.0,30.6537,30.7727,30.6262,30.7544,6068151.0
2022-03-30 10:30:00,33.6,33.62,33.46,33.49,4515837.0,30.7544,30.7727,30.6262,30.6537,4515837.0
2022-03-30 11:00:00,33.49,33.53,33.39,33.42,2208079.0,30.6537,30.6903,30.5621,30.5896,2208079.0
2022-03-30 11:30:00,33.42,33.52,33.4,33.51,1447405.0,30.5896,30.6811,30.5713,30.672,1447405.0
2022-03-30 12:00:00,33.51,33.54,33.44,33.47,1546672.0,30.672,30.6994,30.6079,30.6354,1546672.0
2022-03-30 12:30:00,33.48,33.5,33.38,33.39,1896768.0,30.6445,30.6628,30.553,30.5621,1896768.0
2022-03-30 13:00:00,33.38,33.38,33.26,33.28,1597752.0,30.553,30.553,30.4432,30.4615,1597752.0
2022-03-30 13:30:00,33.29,33.32,33.19,33.2,1773769.0,30.4706,30.4981,30.3791,30.3882,1773769.0
2022-03-30 14:00:00,33.2,33.26,33.14,33.16,1314326.0,30.3882,30.4432,30.3333,30.3516,1314326.0
2022-03-30 14:30:00,33.16,33.23,33.15,33.15,1505409.0,30.3516,30.4157,30.3425,30.3425,1505409.0
2022-03-30 15:00:00,33.15,33.2,33.09,33.14,5222444.0,30.3425,30.3882,30.2876,30.3333,5222444.0
2022-03-30 15:30:00,33.14,33.19,33.07,33.16,4816342.0,30.3333,30.3791,30.2692,30.3516,4816342.0
2022-03-31 09:30:00,32.74,32.77,32.28,32.34,7417218.0,29.9672,29.9947,29.5462,29.6011,7417218.0
2022-03-31 10:00:00,32.33,32.34,32.19,32.24,5931078.0,29.5919,29.6011,29.4638,29.5095,5931078.0
2022-03-31 10:30:00,32.24,32.47,32.23,32.44,2462259.0,29.5095,29.7201,29.5004,29.6926,2462259.0
2022-03-31 11:00:00,32.44,32.44,32.29,32.3,1866021.0,29.6926,29.6926,29.5553,29.5645,1866021.0
2022-03-31 11:30:00,32.31,32.38,32.29,32.34,1177998.0,29.5736,29.6377,29.5553,29.6011,1177998.0
2022-03-31 12:00:00,32.34,32.36,32.25,32.27,1008076.0,29.6011,29.6194,29.5187,29.537,1008076.0
2022-03-31 12:30:00,32.28,32.34,32.27,32.3,1149550.0,29.5462,29.6011,29.537,29.5645,1149550.0
2022-03-31 13:00:00,32.3,32.32,32.25,32.29,2119674.0,29.5645,29.5828,29.5187,29.5553,2119674.0
2022-03-31 13:30:00,32.28,32.32,32.25,32.27,1006822.0,29.5462,29.5828,29.5187,29.537,1006822.0
2022-03-31 14:00:00,32.27,32.28,32.23,32.26,1241529.0,29.537,29.5462,29.5004,29.5278,1241529.0
2022-03-31 14:30:00,32.26,32.3,32.22,32.28,2075924.0,29.5278,29.5645,29.4912,29.5462,2075924.0
2022-03-31 15:00:00,32.28,32.36,32.21,32.23,1667334.0,29.5462,29.6194,29.4821,29.5004,1667334.0
2022-03-31 15:30:00,32.23,32.24,31.96,31.96,8136174.0,29.5004,29.5095,29.2533,29.2533,8136174.0
2022-04-01 09:30:00,33.49,33.78,33.34,33.54,13222640.0,30.6537,30.9191,30.5164,30.6994,13222640.0
2022-04-01 10:00:00,33.53,33.61,33.4,33.46,3601809.0,30.6903,30.7635,30.5713,30.6262,3601809.0
2022-04-01 10:30:00,33.47,33.49,33.24,33.41,4390535.0,30.6354,30.6537,30.4248,30.5805,4390535.0
2022-04-01 11:00:00,33.42,33.43,33.17,33.19,2128175.0,30.5896,30.5988,30.3608,30.3791,2128175.0
2022-04-01 11:30:00,33.19,33.22,33.1,33.13,1565072.0,30.3791,30.4065,30.2967,30.3242,1565072.0
2022-04-01 12:00:00,33.12,33.15,33.02,33.11,1378770.0,30.315,30.3425,30.2235,30.3059,1378770.0
2022-04-01 12:30:00,33.11,33.12,33.01,33.05,1107680.0,30.3059,30.315,30.2143,30.2509,1107680.0
2022-04-01 13:00:00,33.05,33.07,32.96,32.98,914483.0,30.2509,30.2692,30.1686,30.1869,914483.0
2022-04-01 13:30:00,32.98,33.11,32.97,33.05,989843.0,30.1869,30.3059,30.1777,30.2509,989843.0
2022-04-01 14:00:00,33.04,33.21,33.02,33.21,2851214.0,30.2418,30.3974,30.2235,30.3974,2851214.0
2022-04-01 14:30:00,33.21,33.25,33.15,33.17,1795878.0,30.3974,30.434,30.3425,30.3608,1795878.0
2022-04-01 15:00:00,33.16,33.21,33.09,33.15,2496072.0,30.3516,30.3974,30.2876,30.3425,2496072.0
2022-04-01 15:30:00,33.15,33.2,33.09,33.19,7511798.0,30.3425,30.3882,30.2876,30.3791,7511798.0
2022-04-04 09:30:00,33.97,34.17,33.78,34.05,7246721.0,31.093,31.2761,30.9191,31.1662,7246721.0
2022-04-04 10:00:00,34.05,34.12,33.87,34.1,3602181.0,31.1662,31.2303,31.0015,31.212,3602181.0
2022-04-04 10:30:00,34.11,34.34,34.06,34.3,3975843.0,31.2212,31.4317,31.1754,31.3951,3975843.0
2022-04-04 11:00:00,34.29,34.39,34.2,34.26,2591750.0,31.3859,31.4775,31.3035,31.3585,2591750.0
2022-04-04 11:30:00,34.26,34.29,34.21,34.24,1476745.0,31.3585,31.3859,31.3127,31.3402,1476745.0
2022-04-04 12:00:00,34.24,34.27,34.19,34.22,1063789.0,31.3402,31.3676,31.2944,31.3219,1063789.0
2022-04-04 12:30:00,34.21,34.23,34.13,34.19,1334366.0,31.3127,31.331,31.2395,31.2944,1334366.0
2022-04-04 13:00:00,34.18,34.22,34.13,34.2,1815252.0,31.2852,31.3219,31.2395,31.3035,1815252.0
2022-04-04 13:30:00,34.2,34.23,34.15,34.23,774430.0,31.3035,31.331,31.2578,31.331,774430.0
2022-04-04 14:00:00,34.22,34.25,34.16,34.23,1132396.0,31.3219,31.3493,31.2669,31.331,1132396.0
2022-04-04 14:30:00,34.23,34.25,34.2,34.24,1088873.0,31.331,31.3493,31.3035,31.3402,1088873.0
2022-04-04 15:00:00,34.24,34.28,34.17,34.26,1630196.0,31.3402,31.3768,31.2761,31.3585,1630196.0
2022-04-04 15:30:00,34.26,34.35,34.23,34.35,5951503.0,31.3585,31.4408,31.331,31.4408,5951503.0
2022-04-05 09:30:00,34.15,34.16,33.61,33.89,6439127.0,31.2578,31.2669,30.7635,31.0198,6439127.0
2022-04-05 10:00:00,33.89,33.89,33.48,33.62,5966237.0,31.0198,31.0198,30.6445,30.7727,5966237.0
2022-04-05 10:30:00,33.62,33.64,33.45,33.64,2662494.0,30.7727,30.791,30.6171,30.791,2662494.0
2022-04-05 11:00:00,33.64,33.65,33.47,33.49,2696334.0,30.791,30.8001,30.6354,30.6537,2696334.0
2022-04-05 11:30:00,33.49,33.55,33.45,33.51,1568499.0,30.6537,30.7086,30.6171,30.672,1568499.0
2022-04-05 12:00:00,33.51,33.53,33.39,33.4,1155241.0,30.672,30.6903,30.5621,30.5713,1155241.0
2022-04-05 12:30:00,33.41,33.52,33.4,33.51,1378124.0,30.5805,30.6811,30.5713,30.672,1378124.0
2022-04-05 13:00:00,33.51,33.61,33.5,33.55,1685158.0,30.672,30.7635,30.6628,30.7086,1685158.0
2022-04-05 13:30:00,33.55,33.56,33.46,33.48,1025252.0,30.7086,30.7177,30.6262,30.6445,1025252.0
2022-04-05 14:00:00,33.47,33.6,33.45,33.55,1543217.0,30.6354,30.7544,30.6171,30.7086,1543217.0
2022-04-05 14:30:00,33.55,33.61,33.51,33.52,1448292.0,30.7086,30.7635,30.672,30.6811,1448292.0
2022-04-05 15:00:00,33.52,33.55,33.43,33.44,1630708.0,30.6811,30.7086,30.5988,30.6079,1630708.0
2022-04-05 15:30:00,33.43,33.44,33.36,33.42,5351360.0,30.5988,30.6079,30.5347,30.5896,5351360.0
2022-04-06 09:30:00,32.98,33.05,32.63,32.64,6127103.0,30.1869,30.2509,29.8665,29.8757,6127103.0
2022-04-06 10:00:00,32.64,32.79,32.55,32.68,3233445.0,29.8757,30.013,29.7933,29.9123,3233445.0
2022-04-06 10:30:00,32.67,32.78,32.65,32.66,2590537.0,29.9031,30.0038,29.8848,29.894,2590537.0
2022-04-06 11:00:00,32.65,32.7,32.57,32.59,2197116.0,29.8848,29.9306,29.8116,29.8299,2197116.0
2022-04-06 11:30:00,32.59,32.65,32.53,32.59,2785194.0,29.8299,29.8848,29.775,29.8299,2785194.0
2022-04-06 12:00:00,32.59,32.64,32.55,32.55,1309531.0,29.8299,29.8757,29.7933,29.7933,1309531.0
2022-04-06 12:30:00,32.55,32.61,32.54,32.58,817503.0,29.7933,29.8482,29.7841,29.8207,817503.0
2022-04-06 13:00:00,32.57,32.68,32.56,32.66,971274.0,29.8116,29.9123,29.8024,29.894,971274.0
2022-04-06 13:30:00,32.66,32.77,32.63,32.68,1457866.0,29.894,29.9947,29.8665,29.9123,1457866.0
2022-04-06 14:00:00,32.67,32.86,32.46,32.59,3416212.0,29.9031,30.077,29.7109,29.8299,3416212.0
2022-04-06 14:30:00,32.58,32.86,32.58,32.85,3210637.0,29.8207,30.077,29.8207,30.0679,3210637.0
2022-04-06 15:00:00,32.86,32.94,32.69,32.7,2264018.0,30.077,30.1503,29.9214,29.9306,2264018.0
2022-04-06 15:30:00,32.7,32.8,32.66,32.71,6983287.0,29.9306,30.0221,29.894,29.9397,6983287.0
2022-04-07 09:30:00,32.54,32.64,32.26,32.36,5679442.0,29.7841,29.8757,29.5278,29.6194,5679442.0
2022-04-07 10:00:00,32.36,32.41,32.2,32.23,2677760.0,29.6194,29.6651,29.4729,29.5004,2677760.0
2022-04-07 10:30:00,32.23,32.34,32.17,32.23,1939000.0,29.5004,29.6011,29.4455,29.5004,1939000.0
2022-04-07 11:00:00,32.22,32.29,32.1,32.15,1884487.0,29.4912,29.5553,29.3814,29.4272,1884487.0
2022-04-07 11:30:00,32.15,32.16,32.04,32.07,2116376.0,29.4272,29.4363,29.3265,29.3539,2116376.0
2022-04-07 12:00:00,32.07,32.12,32.03,32.1,1918394.0,29.3539,29.3997,29.3173,29.3814,1918394.0
2022-04-07 12:30:00,32.09,32.12,32.03,32.12,1590562.0,29.3722,29.3997,29.3173,29.3997,1590562.0
2022-04-07 13:00:00,32.13,32.25,32.11,32.22,1199159.0,29.4089,29.5187,29.3905,29.4912,1199159.0
2022-04-07 13:30:00,32.23,32.3,32.19,32.29,1234340.0,29.5004,29.5645,29.4638,29.5553,1234340.0
2022-04-07 14:00:00,32.29,32.31,32.24,32.26,955303.0,29.5553,29.5736,29.5095,29.5278,955303.0
2022-04-07 14:30:00,32.25,32.38,32.24,32.37,1447404.0,29.5187,29.6377,29.5095,29.6285,1447404.0
2022-04-07 15:00:00,32.36,32.44,32.34,32.35,2500591.0,29.6194,29.6926,29.6011,29.6102,2500591.0
2022-04-07 15:30:00,32.35,32.42,32.25,32.26,5049678.0,29.6102,29.6743,29.5187,29.5278,5049678.0
2022-04-08 09:30:00,32.31,32.51,32.19,32.32,5487885.0,29.5736,29.7567,29.4638,29.5828,5487885.0
2022-04-08 10:00:00,32.31,32.56,32.29,32.55,2729246.0,29.5736,29.8024,29.5553,29.7933,2729246.0
2022-04-08 10:30:00,32.54,32.6,32.37,32.52,1977168.0,29.7841,29.8391,29.6285,29.7658,1977168.0
2022-04-08 11:00:00,32.51,32.53,32.4,32.43,955833.0,29.7567,29.775,29.656,29.6834,955833.0
2022-04-08 11:30:00,32.43,32.5,32.39,32.47,895931.0,29.6834,29.7475,29.6468,29.7201,895931.0
2022-04-08 12:00:00,32.46,32.58,32.42,32.57,810500.0,29.7109,29.8207,29.6743,29.8116,810500.0
2022-04-08 12:30:00,32.57,32.59,32.53,32.57,808696.0,29.8116,29.8299,29.775,29.8116,808696.0
2022-04-08 13:00:00,32.56,32.57,32.48,32.48,524549.0,29.8024,29.8116,29.7292,29.7292,524549.0
2022-04-08 13:30:00,32.47,32.48,32.41,32.44,575269.0,29.7201,29.7292,29.6651,29.6926,575269.0
2022-04-08 14:00:00,32.44,32.46,32.35,32.37,1036238.0,29.6926,29.7109,29.6102,29.6285,1036238.0
2022-04-08 14:30:00,32.37,32.42,32.33,32.41,732311.0,29.6285,29.6743,29.5919,29.6651,732311.0
2022-04-08 15:00:00,32.4,32.42,32.36,32.4,729850.0,29.656,29.6743,29.6194,29.656,729850.0
2022-04-08 15:30:00,32.4,32.4,32.26,32.29,3526829.0,29.656,29.656,29.5278,29.5553,3526829.0
2022-04-11 09:30:00,31.7,31.9,31.41,31.86,10507284.0,29.0153,29.1983,28.7498,29.1617,10507284.0
2022-04-11 10:00:00,31.86,31.96,31.75,31.77,6338257.0,29.1617,29.2533,29.061,29.0793,6338257.0
2022-04-11 10:30:00,31.77,31.85,31.63,31.65,3103830.0,29.0793,29.1526,28.9512,28.9695,3103830.0
2022-04-11 11:00:00,31.64,31.74,31.6,31.61,2351461.0,28.9604,29.0519,28.9237,28.9329,2351461.0
2022-04-11 11:30:00,31.61,31.71,31.59,31.66,1982607.0,28.9329,29.0244,28.9146,28.9787,1982607.0
2022-04-11 12:00:00,31.66,31.68,31.6,31.63,808502.0,28.9787,28.997,28.9237,28.9512,808502.0
2022-04-11 12:30:00,31.62,31.73,31.62,31.7,2369435.0,28.942,29.0427,28.942,29.0153,2369435.0
2022-04-11 13:00:00,31.7,31.79,31.7,31.74,1507815.0,29.0153,29.0977,29.0153,29.0519,1507815.0
2022-04-11 13:30:00,31.74,31.79,31.7,31.74,1061191.0,29.0519,29.0977,29.0153,29.0519,1061191.0
2022-04-11 14:00:00,31.75,31.78,31.69,31.7,1231758.0,29.061,29.0885,29.0061,29.0153,1231758.0
2022-04-11 14:30:00,31.7,31.8,31.69,31.76,1078120.0,29.0153,29.1068,29.0061,29.0702,1078120.0
2022-04-11 15:00:00,31.77,31.79,31.67,31.67,1665454.0,29.0793,29.0977,28.9878,28.9878,1665454.0
2022-04-11 15:30:00,31.68,31.69,31.51,31.55,6954264.0,28.997,29.0061,28.8414,28.878,6954264.0
2022-04-12 09:30:00,31.94,31.97,31.61,31.91,7133904.0,29.2349,29.2624,28.9329,29.2075,7133904.0
2022-04-12 10:00:00,31.92,31.97,31.78,31.78,4755128.0,29.2166,29.2624,29.0885,29.0885,4755128.0
2022-04-12 10:30:00,31.79,31.79,31.65,31.72,1983928.0,29.0977,29.0977,28.9695,29.0336,1983928.0
2022-04-12 11:00:00,31.72,31.84,31.68,31.82,1605931.0,29.0336,29.1434,28.997,29.1251,1605931.0
2022-04-12 11:30:00,31.81,31.85,31.78,31.79,1330615.0,29.116,29.1526,29.0885,29.0977,1330615.0
2022-04-12 12:00:00,31.79,31.81,31.7,31.72,1283858.0,29.0977,29.116,29.0153,29.0336,1283858.0
2022-04-12 12:30:00,31.71,31.73,31.65,31.69,3873794.0,29.0244,29.0427,28.9695,29.0061,3873794.0
2022-04-12 13:00:00,31.69,31.74,31.62,31.68,1731430.0,29.0061,29.0519,28.942,28.997,1731430.0
2022-04-12 13:30:00,31.69,31.72,31.53,31.57,1315953.0,29.0061,29.0336,28.8597,28.8963,1315953.0
2022-04-12 14:00:00,31.56,31.6,31.47,31.48,1894490.0,28.8871,28.9237,28.8048,28.8139,1894490.0
2022-04-12 14:30:00,31.48,31.52,31.46,31.48,1240512.0,28.8139,28.8505,28.7956,28.8139,1240512.0
2022-04-12 15:00:00,31.48,31.5,31.34,31.4,2455320.0,28.8139,28.8322,28.6858,28.7407,2455320.0
2022-04-12 15:30:00,31.4,31.49,31.37,31.4,5392603.0,28.7407,28.8231,28.7132,28.7407,5392603.0
2022-04-13 09:30:00,31.59,31.96,31.49,31.89,6716181.0,28.9146,29.2533,28.8231,29.1892,6716181.0
2022-04-13 10:00:00,31.89,31.93,31.82,31.83,2964670.0,29.1892,29.2258,29.1251,29.1343,2964670.0
2022-04-13 10:30:00,31.83,31.92,31.81,31.87,1748457.0,29.1343,29.2166,29.116,29.1709,1748457.0
2022-04-13 11:00:00,31.88,32.01,31.86,31.99,1599643.0,29.18,29.299,29.1617,29.2807,1599643.0
2022-04-13 11:30:00,32.0,32.06,31.99,32.04,2063492.0,29.2899,29.3448,29.2807,29.3265,2063492.0
2022-04-13 12:00:00,32.04,32.08,32.0,32.04,1193474.0,29.3265,29.3631,29.2899,29.3265,1193474.0
2022-04-13 12:30:00,32.05,32.06,32.01,32.05,1129695.0,29.3356,29.3448,29.299,29.3356,1129695.0
2022-04-13 13:00:00,32.06,32.06,32.0,32.02,904390.0,29.3448,29.3448,29.2899,29.3082,904390.0
2022-04-13 13:30:00,32.02,32.03,31.91,31.96,1039240.0,29.3082,29.3173,29.2075,29.2533,1039240.0
2022-04-13 14:00:00,31.95,31.98,31.92,31.95,704186.0,29.2441,29.2716,29.2166,29.2441,704186.0
2022-04-13 14:30:00,31.94,31.98,31.92,31.96,1429211.0,29.2349,29.2716,29.2166,29.2533,1429211.0
2022-04-13 15:00:00,31.96,31.99,31.92,31.96,1114086.0,29.2533,29.2807,29.2166,29.2533,1114086.0
2022-04-13 15:30:00,31.96,32.03,31.96,32.01,6379780.0,29.2533,29.3173,29.2533,29.299,6379780.0
2022-04-14 09:30:00,31.93,32.0,31.78,31.85,5016286.0,29.2258,29.2899,29.0885,29.1526,5016286.0
2022-04-14 10:00:00,31.86,31.97,31.85,31.89,2597180.0,29.1617,29.2624,29.1526,29.1892,2597180.0
2022-04-14 10:30:00,31.9,31.92,31.72,31.78,1787776.0,29.1983,29.2166,29.0336,29.0885,1787776.0
2022-04-14 11:00:00,31.77,31.84,31.76,31.82,1688817.0,29.0793,29.1434,29.0702,29.1251,1688817.0
2022-04-14 11:30:00,31.81,31.83,31.71,31.73,781625.0,29.116,29.1343,29.0244,29.0427,781625.0
2022-04-14 12:00:00,31.73,31.77,31.69,31.69,809351.0,29.0427,29.0793,29.0061,29.0061,809351.0
2022-04-14 12:30:00,31.69,31.71,31.65,31.68,722314.0,29.0061,29.0244,28.9695,28.997,722314.0
2022-04-14 13:00:00,31.69,31.73,31.68,31.71,896184.0,29.0061,29.0427,28.997,29.0244,896184.0
2022-04-14 13:30:00,31.71,31.8,31.71,31.8,538518.0,29.0244,29.1068,29.0244,29.1068,538518.0
2022-04-14 14:00:00,31.8,31.82,31.75,31.77,856028.0,29.1068,29.1251,29.061,29.0793,856028.0
2022-04-14 14:30:00,31.77,31.79,31.7,31.73,719220.0,29.0793,29.0977,29.0153,29.0427,719220.0
2022-04-14 15:00:00,31.73,31.77,31.71,31.73,778721.0,29.0427,29.0793,29.0244,29.0427,778721.0
2022-04-14 15:30:00,31.73,31.74,31.62,31.64,4583363.0,29.0427,29.0519,28.942,28.9604,4583363.0
2022-04-18 09:30:00,31.29,31.35,30.98,31.15,4111006.0,28.64,28.6949,28.3563,28.5119,4111006.0
2022-04-18 10:00:00,31.15,31.43,31.1,31.4,2337728.0,28.5119,28.7681,28.4661,28.7407,2337728.0
2022-04-18 10:30:00,31.4,31.41,31.2,31.25,1481356.0,28.7407,28.7498,28.5576,28.6034,1481356.0
2022-04-18 11:00:00,31.25,31.33,31.21,31.23,986501.0,28.6034,28.6766,28.5668,28.5851,986501.0
2022-04-18 11:30:00,31.23,31.23,31.15,31.21,825205.0,28.5851,28.5851,28.5119,28.5668,825205.0
2022-04-18 12:00:00,31.21,31.26,31.13,31.14,1332336.0,28.5668,28.6125,28.4935,28.5027,1332336.0
2022-04-18 12:30:00,31.14,31.27,31.12,31.25,1394638.0,28.5027,28.6217,28.4844,28.6034,1394638.0
2022-04-18 13:00:00,31.25,31.33,31.22,31.31,1037888.0,28.6034,28.6766,28.5759,28.6583,1037888.0
2022-04-18 13:30:00,31.3,31.48,31.29,31.45,1440822.0,28.6491,28.8139,28.64,28.7864,1440822.0
2022-04-18 14:00:00,31.45,31.51,31.4,31.48,2201654.0,28.7864,28.8414,28.7407,28.8139,2201654.0
2022-04-18 14:30:00,31.47,31.51,31.39,31.41,1791472.0,28.8048,28.8414,28.7315,28.7498,1791472.0
2022-04-18 15:00:00,31.41,31.44,31.31,31.35,2517161.0,28.7498,28.7773,28.6583,28.6949,2517161.0
2022-04-18 15:30:00,31.35,31.35,31.25,31.34,4376708.0,28.6949,28.6949,28.6034,28.6858,4376708.0
2022-04-19 09:30:00,30.86,30.86,30.53,30.74,6807294.0,28.2464,28.2464,27.9444,28.1366,6807294.0
2022-04-19 10:00:00,30.73,30.9,30.67,30.84,2984651.0,28.1274,28.283,28.0725,28.2281,2984651.0
2022-04-19 10:30:00,30.84,30.95,30.8,30.91,2695422.0,28.2281,28.3288,28.1915,28.2922,2695422.0
2022-04-19 11:00:00,30.9,30.99,30.87,30.95,1190223.0,28.283,28.3654,28.2556,28.3288,1190223.0
2022-04-19 11:30:00,30.95,31.03,30.93,31.01,1461987.0,28.3288,28.402,28.3105,28.3837,1461987.0
2022-04-19 12:00:00,31.0,31.03,30.93,30.95,924745.0,28.3746,28.402,28.3105,28.3288,924745.0
2022-04-19 12:30:00,30.95,30.97,30.91,30.95,568258.0,28.3288,28.3471,28.2922,28.3288,568258.0
2022-04-19 13:00:00,30.95,30.98,30.9,30.9,454160.0,28.3288,28.3563,28.283,28.283,454160.0
2022-04-19 13:30:00,30.91,31.0,30.9,30.98,559746.0,28.2922,28.3746,28.283,28.3563,559746.0
2022-04-19 14:00:00,30.98,31.0,30.88,30.94,945114.0,28.3563,28.3746,28.2647,28.3196,945114.0
2022-04-19 14:30:00,30.94,30.95,30.91,30.94,1044072.0,28.3196,28.3288,28.2922,28.3196,1044072.0
2022-04-19 15:00:00,30.94,31.0,30.92,31.0,1278198.0,28.3196,28.3746,28.3013,28.3746,1278198.0
2022-04-19 15:30:00,31.0,31.09,30.99,31.06,3646363.0,28.3746,28.4569,28.3654,28.4295,3646363.0
2022-04-20 09:30:00,30.88,30.91,30.5,30.53,4746174.0,28.2647,28.2922,27.9169,27.9444,4746174.0
2022-04-20 10:00:00,30.52,30.57,30.39,30.44,2723102.0,27.9352,27.981,27.8162,27.862,2723102.0
2022-04-20 10:30:00,30.45,30.52,30.41,30.51,3222378.0,27.8711,27.9352,27.8345,27.9261,3222378.0
2022-04-20 11:00:00,30.51,30.51,30.36,30.39,2048494.0,27.9261,27.9261,27.7888,27.8162,2048494.0
2022-04-20 11:30:00,30.39,30.47,30.38,30.42,1300417.0,27.8162,27.8894,27.8071,27.8437,1300417.0
2022-04-20 12:00:00,30.43,30.44,30.3,30.32,1215818.0,27.8528,27.862,27.7338,27.7521,1215818.0
2022-04-20 12:30:00,30.31,30.4,30.31,30.37,1138954.0,27.743,27.8254,27.743,27.7979,1138954.0
2022-04-20 13:00:00,30.37,30.41,30.34,30.37,1004137.0,27.7979,27.8345,27.7705,27.7979,1004137.0
2022-04-20 13:30:00,30.36,30.39,30.33,30.35,961784.0,27.7888,27.8162,27.7613,27.7796,961784.0
2022-04-20 14:00:00,30.35,30.36,30.23,30.23,1468378.0,27.7796,27.7888,27.6698,27.6698,1468378.0
2022-04-20 14:30:00,30.23,30.24,30.16,30.21,1962794.0,27.6698,27.6789,27.6057,27.6515,1962794.0
2022-04-20 15:00:00,30.21,30.27,30.2,30.23,2678535.0,27.6515,27.7064,27.6423,27.6698,2678535.0
2022-04-20 15:30:00,30.23,30.23,30.13,30.14,10012671.0,27.6698,27.6698,27.5782,27.5874,10012671.0
2022-04-21 09:30:00,30.07,30.18,29.71,29.72,5522433.0,27.5233,27.624,27.1938,27.203,5522433.0
2022-04-21 10:00:00,29.72,29.77,29.54,29.67,3438471.0,27.203,27.2487,27.0382,27.1572,3438471.0
2022-04-21 10:30:00,29.67,29.73,29.59,29.66,2591955.0,27.1572,27.2121,27.084,27.148,2591955.0
2022-04-21 11:00:00,29.66,29.67,29.56,29.59,1993688.0,27.148,27.1572,27.0565,27.084,1993688.0
2022-04-21 11:30:00,29.58,29.6,29.45,29.46,2529868.0,27.0748,27.0931,26.9558,26.965,2529868.0
2022-04-21 12:00:00,29.46,29.49,29.4,29.41,2611901.0,26.965,26.9924,26.9101,26.9192,2611901.0
2022-04-21 12:30:00,29.42,29.45,29.35,29.37,1873085.0,26.9284,26.9558,26.8643,26.8826,1873085.0
2022-04-21 13:00:00,29.37,29.46,29.33,29.43,2771688.0,26.8826,26.965,26.846,26.9375,2771688.0
2022-04-21 13:30:00,29.43,29.45,29.3,29.31,2426480.0,26.9375,26.9558,26.8185,26.8277,2426480.0
2022-04-21 14:00:00,29.31,29.31,29.25,29.29,3015589.0,26.8277,26.8277,26.7728,26.8094,3015589.0
2022-04-21 14:30:00,29.28,29.38,29.23,29.24,2120682.0,26.8002,26.8918,26.7545,26.7636,2120682.0
2022-04-21 15:00:00,29.25,29.3,29.18,29.29,3333333.0,26.7728,26.8185,26.7087,26.8094,3333333.0
2022-04-21 15:30:00,29.29,29.3,29.18,29.25,9378053.0,26.8094,26.8185,26.7087,26.7728,9378053.0
2022-04-22 09:30:00,29.73,30.09,29.66,30.02,7967669.0,27.2121,27.5416,27.148,27.4776,7967669.0
2022-04-22 10:00:00,30.03,30.33,30.03,30.11,5947097.0,27.4867,27.7613,27.4867,27.5599,5947097.0
2022-04-22 10:30:00,30.11,30.2,30.05,30.06,3137279.0,27.5599,27.6423,27.505,27.5142,3137279.0
2022-04-22 11:00:00,30.06,30.13,29.93,29.96,4641797.0,27.5142,27.5782,27.3952,27.4226,4641797.0
2022-04-22 11:30:00,29.95,29.98,29.79,29.84,3048383.0,27.4135,27.4409,27.267,27.3128,3048383.0
2022-04-22 12:00:00,29.84,29.88,29.7,29.71,1469263.0,27.3128,27.3494,27.1847,27.1938,1469263.0
2022-04-22 12:30:00,29.71,29.76,29.62,29.63,1708362.0,27.1938,27.2396,27.1114,27.1206,1708362.0
2022-04-22 13:00:00,29.63,29.64,29.5,29.54,5657187.0,27.1206,27.1297,27.0016,27.0382,5657187.0
2022-04-22 13:30:00,29.53,29.58,29.51,29.53,1067336.0,27.0291,27.0748,27.0107,27.0291,1067336.0
2022-04-22 14:00:00,29.52,29.64,29.5,29.58,1640636.0,27.0199,27.1297,27.0016,27.0748,1640636.0
2022-04-22 14:30:00,29.57,29.58,29.47,29.51,995109.0,27.0657,27.0748,26.9741,27.0107,995109.0
2022-04-22 15:00:00,29.52,29.68,29.49,29.57,1706090.0,27.0199,27.1664,26.9924,27.0657,1706090.0
2022-04-22 15:30:00,29.58,29.67,29.49,29.5,5083418.0,27.0748,27.1572,26.9924,27.0016,5083418.0
2022-04-25 09:30:00,28.63,28.94,28.52,28.76,11138590.0,26.2053,26.489,26.1046,26.3243,11138590.0
2022-04-25 10:00:00,28.77,29.03,28.76,29.03,6490877.0,26.3334,26.5714,26.3243,26.5714,6490877.0
2022-04-25 10:30:00,29.02,29.12,28.87,28.87,3802997.0,26.5622,26.6538,26.425,26.425,3802997.0
2022-04-25 11:00:00,28.87,29.0,28.84,28.94,2413496.0,26.425,26.5439,26.3975,26.489,2413496.0
2022-04-25 11:30:00,28.94,29.02,28.88,28.94,2422222.0,26.489,26.5622,26.4341,26.489,2422222.0
2022-04-25 12:00:00,28.94,29.15,28.9,29.08,2545015.0,26.489,26.6812,26.4524,26.6172,2545015.0
2022-04-25 12:30:00,29.09,29.18,29.03,29.06,1485882.0,26.6263,26.7087,26.5714,26.5989,1485882.0
2022-04-25 13:00:00,29.06,29.13,28.99,29.08,1629079.0,26.5989,26.6629,26.5348,26.6172,1629079.0
2022-04-25 13:30:00,29.08,29.12,29.01,29.03,1235653.0,26.6172,26.6538,26.5531,26.5714,1235653.0
2022-04-25 14:00:00,29.03,29.19,28.98,29.18,1764179.0,26.5714,26.7178,26.5256,26.7087,1764179.0
2022-04-25 14:30:00,29.18,29.2,29.1,29.11,1883021.0,26.7087,26.727,26.6355,26.6446,1883021.0
2022-04-25 15:00:00,29.11,29.15,29.0,29.13,3295198.0,26.6446,26.6812,26.5439,26.6629,3295198.0
2022-04-25 15:30:00,29.13,29.23,29.12,29.21,7459563.0,26.6629,26.7545,26.6538,26.7362,7459563.0
2022-04-26 09:30:00,29.02,29.04,28.84,28.85,6122393.0,26.5622,26.5806,26.3975,26.4066,6122393.0
2022-04-26 10:00:00,28.84,28.85,28.71,28.77,2680170.0,26.3975,26.4066,26.2785,26.3334,2680170.0
2022-04-26 10:30:00,28.76,28.79,28.66,28.67,4069582.0,26.3243,26.3517,26.2327,26.2419,4069582.0
2022-04-26 11:00:00,28.66,28.73,28.61,28.72,2338170.0,26.2327,26.2968,26.187,26.2877,2338170.0
2022-04-26 11:30:00,28.72,28.77,28.68,28.69,1756548.0,26.2877,26.3334,26.251,26.2602,1756548.0
2022-04-26 12:00:00,28.69,28.91,28.69,28.9,1350748.0,26.2602,26.4616,26.2602,26.4524,1350748.0
2022-04-26 12:30:00,28.9,29.02,28.85,28.98,1514021.0,26.4524,26.5622,26.4066,26.5256,1514021.0
2022-04-26 13:00:00,28.98,28.98,28.76,28.77,1580389.0,26.5256,26.5256,26.3243,26.3334,1580389.0
2022-04-26 13:30:00,28.77,28.8,28.73,28.77,1211074.0,26.3334,26.3609,26.2968,26.3334,1211074.0
2022-04-26 14:00:00,28.77,28.84,28.74,28.83,1415936.0,26.3334,26.3975,26.306,26.3883,1415936.0
2022-04-26 14:30:00,28.83,28.9,28.77,28.85,1482570.0,26.3883,26.4524,26.3334,26.4066,1482570.0
2022-04-26 15:00:00,28.85,28.86,28.68,28.7,1636031.0,26.4066,26.4158,26.251,26.2693,1636031.0
2022-04-26 15:30:00,28.69,28.69,28.55,28.55,5658755.0,26.2602,26.2602,26.1321,26.1321,5658755.0
2022-04-27 09:30:00,29.12,29.7,29.11,29.63,8562439.0,26.6538,27.1847,26.6446,27.1206,8562439.0
2022-04-27 10:00:00,29.63,29.7,29.2,29.21,4906635.0,27.1206,27.1847,26.727,26.7362,4906635.0
2022-04-27 10:30:00,29.2,29.35,29.14,29.23,3799186.0,26.727,26.8643,26.6721,26.7545,3799186.0
2022-04-27 11:00:00,29.23,29.34,29.11,29.16,3975702.0,26.7545,26.8551,26.6446,26.6904,3975702.0
2022-04-27 11:30:00,29.16,29.3,29.16,29.27,2487962.0,26.6904,26.8185,26.6904,26.7911,2487962.0
2022-04-27 12:00:00,29.27,29.47,29.25,29.44,2774875.0,26.7911,26.9741,26.7728,26.9467,2774875.0
2022-04-27 12:30:00,29.44,29.46,29.36,29.39,1626422.0,26.9467,26.965,26.8735,26.9009,1626422.0
2022-04-27 13:00:00,29.39,29.43,29.28,29.4,3731404.0,26.9009,26.9375,26.8002,26.9101,3731404.0
2022-04-27 13:30:00,29.4,29.47,29.37,29.46,1838997.0,26.9101,26.9741,26.8826,26.965,1838997.0
2022-04-27 14:00:00,29.46,29.54,29.45,29.5,4457794.0,26.965,27.0382,26.9558,27.0016,4457794.0
2022-04-27 14:30:00,29.5,29.58,29.43,29.45,3190408.0,27.0016,27.0748,26.9375,26.9558,3190408.0
2022-04-27 15:00:00,29.44,29.48,29.37,29.4,3460477.0,26.9467,26.9833,26.8826,26.9101,3460477.0
2022-04-27 15:30:00,29.39,29.5,29.37,29.43,7249317.0,26.9009,27.0016,26.8826,26.9375,7249317.0
2022-04-28 09:30:00,29.75,29.85,29.38,29.51,5848998.0,27.2304,27.322,26.8918,27.0107,5848998.0
2022-04-28 10:00:00,29.51,29.53,29.35,29.35,3055734.0,27.0107,27.0291,26.8643,26.8643,3055734.0
2022-04-28 10:30:00,29.35,29.43,29.26,29.41,3274872.0,26.8643,26.9375,26.7819,26.9192,3274872.0
2022-04-28 11:00:00,29.42,29.46,29.36,29.42,2282331.0,26.9284,26.965,26.8735,26.9284,2282331.0
2022-04-28 11:30:00,29.43,29.45,29.24,29.26,2927761.0,26.9375,26.9558,26.7636,26.7819,2927761.0
2022-04-28 12:00:00,29.26,29.41,29.23,29.39,1672843.0,26.7819,26.9192,26.7545,26.9009,1672843.0
2022-04-28 12:30:00,29.39,29.58,29.38,29.52,1525915.0,26.9009,27.0748,26.8918,27.0199,1525915.0
2022-04-28 13:00:00,29.53,29.57,29.48,29.52,1690279.0,27.0291,27.0657,26.9833,27.0199,1690279.0
2022-04-28 13:30:00,29.52,29.59,29.48,29.58,2272163.0,27.0199,27.084,26.9833,27.0748,2272163.0
2022-04-28 14:00:00,29.59,29.66,29.57,29.63,1911869.0,27.084,27.148,27.0657,27.1206,1911869.0
2022-04-28 14:30:00,29.63,29.71,29.62,29.67,1066921.0,27.1206,27.1938,27.1114,27.1572,1066921.0
2022-04-28 15:00:00,29.67,29.74,29.65,29.71,1970674.0,27.1572,27.2213,27.1389,27.1938,1970674.0
2022-04-28 15:30:00,29.71,29.74,29.63,29.73,5228374.0,27.1938,27.2213,27.1206,27.2121,5228374.0
2022-04-29 09:30:00,31.59,31.79,31.29,31.62,8217464.0,28.9146,29.0977,28.64,28.942,8217464.0
2022-04-29 10:00:00,31.63,31.73,31.47,31.49,8589001.0,28.9512,29.0427,28.8048,28.8231,8589001.0
2022-04-29 10:30:00,31.48,31.54,31.25,31.36,8738124.0,28.8139,28.8688,28.6034,28.7041,8738124.0
2022-04-29 11:00:00,31.35,31.35,31.22,31.29,3171777.0,28.6949,28.6949,28.5759,28.64,3171777.0
2022-04-29 11:30:00,31.28,31.47,31.26,31.36,3357092.0,28.6308,28.8048,28.6125,28.7041,3357092.0
2022-04-29 12:00:00,31.36,31.37,31.22,31.23,2060245.0,28.7041,28.7132,28.5759,28.5851,2060245.0
2022-04-29 12:30:00,31.22,31.27,31.17,31.21,1449055.0,28.5759,28.6217,28.5302,28.5668,1449055.0
2022-04-29 13:00:00,31.21,31.3,31.2,31.27,1576623.0,28.5668,28.6491,28.5576,28.6217,1576623.0
2022-04-29 13:30:00,31.27,31.37,31.22,31.24,1443580.0,28.6217,28.7132,28.5759,28.5942,1443580.0
2022-04-29 14:00:00,31.23,31.24,31.15,31.16,1835154.0,28.5851,28.5942,28.5119,28.521,1835154.0
2022-04-29 14:30:00,31.16,31.19,31.05,31.11,3648423.0,28.521,28.5485,28.4203,28.4752,3648423.0
2022-04-29 15:00:00,31.11,31.16,31.04,31.06,2977916.0,28.4752,28.521,28.4112,28.4295,2977916.0
2022-04-29 15:30:00,31.06,31.08,30.88,30.94,8078718.0,28.4295,28.4478,28.2647,28.3196,8078718.0
2022-05-02 09:30:00,30.81,31.18,30.48,31.01,11785970.0,28.2006,28.5393,27.8986,28.3837,11785970.0
2022-05-02 10:00:00,31.01,31.09,30.73,31.01,8404337.0,28.3837,28.4569,28.1274,28.3837,8404337.0
2022-05-02 10:30:00,31.01,31.1,30.79,30.82,3542697.0,28.3837,28.4661,28.1823,28.2098,3542697.0
2022-05-02 11:00:00,30.82,30.87,30.7,30.81,2890908.0,28.2098,28.2556,28.1,28.2006,2890908.0
2022-05-02 11:30:00,30.81,30.83,30.73,30.82,2102027.0,28.2006,28.219,28.1274,28.2098,2102027.0
2022-05-02 12:00:00,30.82,30.89,30.71,30.86,1512736.0,28.2098,28.2739,28.1091,28.2464,1512736.0
2022-05-02 12:30:00,30.86,30.86,30.68,30.68,1396026.0,28.2464,28.2464,28.0817,28.0817,1396026.0
2022-05-02 13:00:00,30.69,30.75,30.63,30.72,2338715.0,28.0908,28.1457,28.0359,28.1183,2338715.0
2022-05-02 13:30:00,30.71,30.76,30.6,30.65,1248217.0,28.1091,28.1549,28.0084,28.0542,1248217.0
2022-05-02 14:00:00,30.66,30.73,30.57,30.61,1678818.0,28.0634,28.1274,27.981,28.0176,1678818.0
2022-05-02 14:30:00,30.6,30.79,30.59,30.75,1591090.0,28.0084,28.1823,27.9993,28.1457,1591090.0
2022-05-02 15:00:00,30.75,31.0,30.74,30.95,2612625.0,28.1457,28.3746,28.1366,28.3288,2612625.0
2022-05-02 15:30:00,30.96,31.1,30.9,31.06,5295967.0,28.3379,28.4661,28.283,28.4295,5295967.0
2022-05-03 09:30:00,31.49,31.69,31.33,31.55,5178499.0,28.8231,29.0061,28.6766,28.878,5178499.0
2022-05-03 10:00:00,31.56,31.62,31.35,31.48,3622927.0,28.8871,28.942,28.6949,28.8139,3622927.0
2022-05-03 10:30:00,31.47,31.49,31.28,31.33,2898644.0,28.8048,28.8231,28.6308,28.6766,2898644.0
2022-05-03 11:00:00,31.34,31.47,31.32,31.38,2710113.0,28.6858,28.8048,28.6675,28.7224,2710113.0
2022-05-03 11:30:00,31.38,31.4,31.3,31.32,1506872.0,28.7224,28.7407,28.6491,28.6675,1506872.0
2022-05-03 12:00:00,31.33,31.38,31.25,31.3,1595498.0,28.6766,28.7224,28.6034,28.6491,1595498.0
2022-05-03 12:30:00,31.29,31.36,31.27,31.33,1417540.0,28.64,28.7041,28.6217,28.6766,1417540.0
2022-05-03 13:00:00,31.33,31.45,31.33,31.43,1193765.0,28.6766,28.7864,28.6766,28.7681,1193765.0
2022-05-03 13:30:00,31.43,31.52,31.42,31.51,1134919.0,28.7681,28.8505,28.759,28.8414,1134919.0
2022-05-03 14:00:00,31.5,31.51,31.34,31.36,1255774.0,28.8322,28.8414,28.6858,28.7041,1255774.0
2022-05-03 14:30:00,31.36,31.5,31.3,31.49,2342797.0,28.7041,28.8322,28.6491,28.8231,2342797.0
2022-05-03 15:00:00,31.5,31.53,31.43,31.48,1283193.0,28.8322,28.8597,28.7681,28.8139,1283193.0
2022-05-03 15:30:00,31.48,31.54,31.37,31.52,5750274.0,28.8139,28.8688,28.7132,28.8505,5750274.0
2022-05-04 09:30:00,30.85,30.91,30.68,30.83,4937888.0,28.2373,28.2922,28.0817,28.219,4937888.0
2022-05-04 10:00:00,30.83,30.85,30.72,30.84,2308292.0,28.219,28.2373,28.1183,28.2281,2308292.0
2022-05-04 10:30:00,30.84,30.94,30.8,30.86,1870920.0,28.2281,28.3196,28.1915,28.2464,1870920.0
2022-05-04 11:00:00,30.86,30.88,30.77,30.82,1390820.0,28.2464,28.2647,28.164,28.2098,1390820.0
2022-05-04 11:30:00,30.81,30.88,30.75,30.86,1629299.0,28.2006,28.2647,28.1457,28.2464,1629299.0
2022-05-04 12:00:00,30.86,31.01,30.84,31.01,1440443.0,28.2464,28.3837,28.2281,28.3837,1440443.0
2022-05-04 12:30:00,31.01,31.03,30.95,31.02,1163721.0,28.3837,28.402,28.3288,28.3929,1163721.0
2022-05-04 13:00:00,31.03,31.08,30.99,31.04,1526085.0,28.402,28.4478,28.3654,28.4112,1526085.0
2022-05-04 13:30:00,31.04,31.08,30.99,31.04,1359961.0,28.4112,28.4478,28.3654,28.4112,1359961.0
2022-05-04 14:00:00,31.04,31.23,30.85,31.0,3961124.0,28.4112,28.5851,28.2373,28.3746,3961124.0
2022-05-04 14:30:00,31.0,31.44,30.76,31.38,6283395.0,28.3746,28.7773,28.1549,28.7224,6283395.0
2022-05-04 15:00:00,31.38,31.57,31.25,31.55,3556521.0,28.7224,28.8963,28.6034,28.878,3556521.0
2022-05-04 15:30:00,31.55,31.69,31.54,31.65,7221061.0,28.878,29.0061,28.8688,28.9695,7221061.0
2022-05-05 09:30:00,30.64,30.76,30.24,30.32,6719351.0,28.045,28.1549,27.6789,27.7521,6719351.0
2022-05-05 10:00:00,30.32,30.32,30.02,30.06,3407708.0,27.7521,27.7521,27.4776,27.5142,3407708.0
2022-05-05 10:30:00,30.05,30.14,30.0,30.1,3468824.0,27.505,27.5874,27.4592,27.5508,3468824.0
2022-05-05 11:00:00,30.09,30.1,29.84,29.89,3065800.0,27.5416,27.5508,27.3128,27.3586,3065800.0
2022-05-05 11:30:00,29.89,30.0,29.77,29.78,2598071.0,27.3586,27.4592,27.2487,27.2579,2598071.0
2022-05-05 12:00:00,29.78,29.96,29.71,29.93,2415905.0,27.2579,27.4226,27.1938,27.3952,2415905.0
2022-05-05 12:30:00,29.92,29.99,29.83,29.98,1957319.0,27.386,27.4501,27.3036,27.4409,1957319.0
2022-05-05 13:00:00,29.98,30.08,29.94,29.99,1590866.0,27.4409,27.5325,27.4043,27.4501,1590866.0
2022-05-05 13:30:00,29.99,30.06,29.9,29.96,2005714.0,27.4501,27.5142,27.3677,27.4226,2005714.0
2022-05-05 14:00:00,29.96,30.08,29.91,29.94,1419636.0,27.4226,27.5325,27.3769,27.4043,1419636.0
2022-05-05 14:30:00,29.94,30.05,29.9,29.96,2084923.0,27.4043,27.505,27.3677,27.4226,2084923.0
2022-05-05 15:00:00,29.96,29.97,29.87,29.9,1803963.0,27.4226,27.4318,27.3403,27.3677,1803963.0
2022-05-05 15:30:00,29.91,30.05,29.87,30.01,9899415.0,27.3769,27.505,27.3403,27.4684,9899415.0
2022-05-06 09:30:00,29.56,29.66,29.01,29.1,3993762.0,27.0565,27.148,26.5531,26.6355,3993762.0
2022-05-06 10:00:00,29.1,29.49,29.09,29.3,4989785.0,26.6355,26.9924,26.6263,26.8185,4989785.0
2022-05-06 10:30:00,29.3,29.41,29.12,29.38,3495037.0,26.8185,26.9192,26.6538,26.8918,3495037.0
2022-05-06 11:00:00,29.38,29.47,29.25,29.42,3384864.0,26.8918,26.9741,26.7728,26.9284,3384864.0
2022-05-06 11:30:00,29.43,29.44,29.13,29.13,3183709.0,26.9375,26.9467,26.6629,26.6629,3183709.0
2022-05-06 12:00:00,29.14,29.33,29.11,29.32,2706804.0,26.6721,26.846,26.6446,26.8368,2706804.0
2022-05-06 12:30:00,29.32,29.38,29.26,29.36,1996374.0,26.8368,26.8918,26.7819,26.8735,1996374.0
2022-05-06 13:00:00,29.36,29.41,29.23,29.26,2670999.0,26.8735,26.9192,26.7545,26.7819,2670999.0
2022-05-06 13:30:00,29.25,29.28,29.12,29.14,1936943.0,26.7728,26.8002,26.6538,26.6721,1936943.0
2022-05-06 14:00:00,29.13,29.17,29.02,29.05,1574627.0,26.6629,26.6995,26.5622,26.5897,1574627.0
2022-05-06 14:30:00,29.05,29.14,29.01,29.05,2317226.0,26.5897,26.6721,26.5531,26.5897,2317226.0
2022-05-06 15:00:00,29.05,29.08,29.0,29.04,2500584.0,26.5897,26.6172,26.5439,26.5806,2500584.0
2022-05-06 15:30:00,29.05,29.18,29.03,29.1,7682609.0,26.5897,26.7087,26.5714,26.6355,7682609.0
2022-05-09 09:30:00,28.44,28.71,28.26,28.44,10878191.0,26.0314,26.2785,25.8666,26.0314,10878191.0
2022-05-09 10:00:00,28.43,28.49,28.15,28.17,5340772.0,26.0222,26.0771,25.7659,25.7842,5340772.0
2022-05-09 10:30:00,28.16,28.17,28.01,28.1,3722501.0,25.7751,25.7842,25.6378,25.7202,3722501.0
2022-05-09 11:00:00,28.09,28.12,27.94,27.99,3226051.0,25.711,25.7385,25.5737,25.6195,3226051.0
2022-05-09 11:30:00,27.99,28.22,27.96,28.19,3611716.0,25.6195,25.83,25.592,25.8025,3611716.0
2022-05-09 12:00:00,28.19,28.47,28.15,28.4,3747931.0,25.8025,26.0588,25.7659,25.9948,3747931.0
2022-05-09 12:30:00,28.4,28.45,28.23,28.24,2015993.0,25.9948,26.0405,25.8392,25.8483,2015993.0
2022-05-09 13:00:00,28.24,28.28,28.2,28.27,1404281.0,25.8483,25.8849,25.8117,25.8758,1404281.0
2022-05-09 13:30:00,28.27,28.29,28.09,28.13,2158213.0,25.8758,25.8941,25.711,25.7476,2158213.0
2022-05-09 14:00:00,28.13,28.23,28.1,28.14,1904647.0,25.7476,25.8392,25.7202,25.7568,1904647.0
2022-05-09 14:30:00,28.14,28.2,28.09,28.19,2192942.0,25.7568,25.8117,25.711,25.8025,2192942.0
2022-05-09 15:00:00,28.19,28.26,28.13,28.14,2181263.0,25.8025,25.8666,25.7476,25.7568,2181263.0
2022-05-09 15:30:00,28.14,28.15,27.89,28.0,7364302.0,25.7568,25.7659,25.5279,25.6286,7364302.0
2022-05-10 09:30:00,28.68,28.74,28.28,28.5,6774542.0,26.251,26.306,25.8849,26.0863,6774542.0
2022-05-10 10:00:00,28.49,28.65,28.42,28.46,3116552.0,26.0771,26.2236,26.0131,26.0497,3116552.0
2022-05-10 10:30:00,28.45,28.48,28.14,28.14,1789035.0,26.0405,26.068,25.7568,25.7568,1789035.0
2022-05-10 11:00:00,28.13,28.17,28.0,28.05,3036183.0,25.7476,25.7842,25.6286,25.6744,3036183.0
2022-05-10 11:30:00,28.05,28.17,27.99,28.11,2334397.0,25.6744,25.7842,25.6195,25.7293,2334397.0
2022-05-10 12:00:00,28.11,28.16,28.02,28.07,2337539.0,25.7293,25.7751,25.6469,25.6927,2337539.0
2022-05-10 12:30:00,28.07,28.2,28.0,28.11,3167064.0,25.6927,25.8117,25.6286,25.7293,3167064.0
2022-05-10 13:00:00,28.11,28.24,28.09,28.21,2388997.0,25.7293,25.8483,25.711,25.8208,2388997.0
2022-05-10 13:30:00,28.21,28.5,28.21,28.49,2940407.0,25.8208,26.0863,25.8208,26.0771,2940407.0
2022-05-10 14:00:00,28.5,28.51,28.32,28.36,2891939.0,26.0863,26.0954,25.9215,25.9581,2891939.0
2022-05-10 14:30:00,28.35,28.45,28.31,28.39,1896835.0,25.949,26.0405,25.9124,25.9856,1896835.0
2022-05-10 15:00:00,28.4,28.45,28.31,28.34,2709639.0,25.9948,26.0405,25.9124,25.9398,2709639.0
2022-05-10 15:30:00,28.35,28.37,28.29,28.35,4927084.0,25.949,25.9673,25.8941,25.949,4927084.0
2022-05-11 09:30:00,28.93,29.26,28.7,29.08,6972511.0,26.4799,26.7819,26.2693,26.6172,6972511.0
2022-05-11 10:00:00,29.07,29.18,28.93,29.13,4397074.0,26.608,26.7087,26.4799,26.6629,4397074.0
2022-05-11 10:30:00,29.12,29.18,28.9,28.96,3545189.0,26.6538,26.7087,26.4524,26.5073,3545189.0
2022-05-11 11:00:00,28.96,28.99,28.85,28.96,2694131.0,26.5073,26.5348,26.4066,26.5073,2694131.0
2022-05-11 11:30:00,28.97,29.1,28.84,28.89,2094533.0,26.5165,26.6355,26.3975,26.4433,2094533.0
2022-05-11 12:00:00,28.89,28.89,28.66,28.68,1865342.0,26.4433,26.4433,26.2327,26.251,1865342.0
2022-05-11 12:30:00,28.67,28.71,28.57,28.59,2140354.0,26.2419,26.2785,26.1504,26.1687,2140354.0
2022-05-11 13:00:00,28.59,28.63,28.53,28.54,1884929.0,26.1687,26.2053,26.1137,26.1229,1884929.0
2022-05-11 13:30:00,28.54,28.58,28.38,28.42,2853297.0,26.1229,26.1595,25.9764,26.0131,2853297.0
2022-05-11 14:00:00,28.42,28.61,28.42,28.54,2326142.0,26.0131,26.187,26.0131,26.1229,2326142.0
2022-05-11 14:30:00,28.54,28.62,28.42,28.45,2432079.0,26.1229,26.1961,26.0131,26.0405,2432079.0
2022-05-11 15:00:00,28.45,28.49,28.36,28.4,2184054.0,26.0405,26.0771,25.9581,25.9948,2184054.0
2022-05-11 15:30:00,28.39,28.46,28.28,28.35,4018341.0,25.9856,26.0497,25.8849,25.949,4018341.0
2022-05-12 09:30:00,28.25,28.3,27.83,28.11,8566769.0,25.8575,25.9032,25.473,25.7293,8566769.0
2022-05-12 10:00:00,28.11,28.54,28.03,28.39,5675677.0,25.7293,26.1229,25.6561,25.9856,5675677.0
2022-05-12 10:30:00,28.39,28.58,28.36,28.56,3406641.0,25.9856,26.1595,25.9581,26.1412,3406641.0
2022-05-12 11:00:00,28.57,28.72,28.52,28.59,3260818.0,26.1504,26.2877,26.1046,26.1687,3260818.0
2022-05-12 11:30:00,28.59,28.63,28.29,28.3,2014476.0,26.1687,26.2053,25.8941,25.9032,2014476.0
2022-05-12 12:00:00,28.3,28.47,28.22,28.44,2370823.0,25.9032,26.0588,25.83,26.0314,2370823.0
2022-05-12 12:30:00,28.43,28.54,28.41,28.42,1540593.0,26.0222,26.1229,26.0039,26.0131,1540593.0
2022-05-12 13:00:00,28.42,28.47,28.31,28.34,1154879.0,26.0131,26.0588,25.9124,25.9398,1154879.0
2022-05-12 13:30:00,28.34,28.36,28.15,28.2,997117.0,25.9398,25.9581,25.7659,25.8117,997117.0
2022-05-12 14:00:00,28.2,28.25,28.15,28.19,1016313.0,25.8117,25.8575,25.7659,25.8025,1016313.0
2022-05-12 14:30:00,28.18,28.19,28.02,28.03,1153977.0,25.7934,25.8025,25.6469,25.6561,1153977.0
2022-05-12 15:00:00,28.03,28.33,28.0,28.2,2971696.0,25.6561,25.9307,25.6286,25.8117,2971696.0
2022-05-12 15:30:00,28.2,28.39,28.18,28.35,9072884.0,25.8117,25.9856,25.7934,25.949,9072884.0
2022-05-13 09:30:00,28.97,29.45,28.94,29.44,4978300.0,26.5165,26.9558,26.489,26.9467,4978300.0
2022-05-13 10:00:00,29.44,29.63,29.42,29.59,4088097.0,26.9467,27.1206,26.9284,27.084,4088097.0
2022-05-13 10:30:00,29.58,29.63,29.51,29.55,1931013.0,27.0748,27.1206,27.0107,27.0474,1931013.0
2022-05-13 11:00:00,29.55,29.56,29.43,29.53,1520342.0,27.0474,27.0565,26.9375,27.0291,1520342.0
2022-05-13 11:30:00,29.53,29.54,29.44,29.5,1345301.0,27.0291,27.0382,26.9467,27.0016,1345301.0
2022-05-13 12:00:00,29.5,29.6,29.47,29.54,1118875.0,27.0016,27.0931,26.9741,27.0382,1118875.0
2022-05-13 12:30:00,29.54,29.59,29.49,29.54,845316.0,27.0382,27.084,26.9924,27.0382,845316.0
2022-05-13 13:00:00,29.55,29.57,29.5,29.55,745039.0,27.0474,27.0657,27.0016,27.0474,745039.0
2022-05-13 13:30:00,29.55,29.58,29.41,29.43,974073.0,27.0474,27.0748,26.9192,26.9375,974073.0
2022-05-13 14:00:00,29.42,29.43,29.33,29.37,1392015.0,26.9284,26.9375,26.846,26.8826,1392015.0
2022-05-13 14:30:00,29.37,29.52,29.36,29.52,1026278.0,26.8826,27.0199,26.8735,27.0199,1026278.0
2022-05-13 15:00:00,29.52,29.62,29.5,29.62,1368315.0,27.0199,27.1114,27.0016,27.1114,1368315.0
2022-05-13 15:30:00,29.61,29.63,29.52,29.61,8430429.0,27.1023,27.1206,27.0199,27.1023,8430429.0
2022-05-16 09:30:00,29.47,29.73,29.33,29.54,3131196.0,26.9741,27.2121,26.846,27.0382,3131196.0
2022-05-16 10:00:00,29.54,29.76,29.44,29.74,1347822.0,27.0382,27.2396,26.9467,27.2213,1347822.0
2022-05-16 10:30:00,29.75,29.75,29.48,29.48,1688281.0,27.2304,27.2304,26.9833,26.9833,1688281.0
2022-05-16 11:00:00,29.48,29.61,29.44,29.54,965179.0,26.9833,27.1023,26.9467,27.0382,965179.0
2022-05-16 11:30:00,29.54,29.62,29.45,29.6,805722.0,27.0382,27.1114,26.9558,27.0931,805722.0
2022-05-16 12:00:00,29.6,29.63,29.45,29.49,855373.0,27.0931,27.1206,26.9558,26.9924,855373.0
2022-05-16 12:30:00,29.49,29.6,29.47,29.57,673044.0,26.9924,27.0931,26.9741,27.0657,673044.0
2022-05-16 13:00:00,29.57,29.67,29.53,29.67,804300.0,27.0657,27.1572,27.0291,27.1572,804300.0
2022-05-16 13:30:00,29.68,29.73,29.67,29.69,813408.0,27.1664,27.2121,27.1572,27.1755,813408.0
2022-05-16 14:00:00,29.68,29.76,29.64,29.76,773265.0,27.1664,27.2396,27.1297,27.2396,773265.0
2022-05-16 14:30:00,29.76,29.78,29.68,29.71,1110567.0,27.2396,27.2579,27.1664,27.1938,1110567.0
2022-05-16 15:00:00,29.71,29.74,29.6,29.62,925007.0,27.1938,27.2213,27.0931,27.1114,925007.0
2022-05-16 15:30:00,29.62,29.63,29.54,29.6,2260128.0,27.1114,27.1206,27.0382,27.0931,2260128.0
2022-05-17 09:30:00,30.67,30.83,30.51,30.55,4440543.0,28.0725,28.219,27.9261,27.9627,4440543.0
2022-05-17 10:00:00,30.55,30.63,30.41,30.48,2588823.0,27.9627,28.0359,27.8345,27.8986,2588823.0
2022-05-17 10:30:00,30.48,30.51,30.16,30.23,3734866.0,27.8986,27.9261,27.6057,27.6698,3734866.0
2022-05-17 11:00:00,30.22,30.37,30.21,30.37,1475836.0,27.6606,27.7979,27.6515,27.7979,1475836.0
2022-05-17 11:30:00,30.38,30.42,30.31,30.32,1909828.0,27.8071,27.8437,27.743,27.7521,1909828.0
2022-05-17 12:00:00,30.32,30.39,30.24,30.38,1505324.0,27.7521,27.8162,27.6789,27.8071,1505324.0
2022-05-17 12:30:00,30.37,30.39,30.31,30.33,1738955.0,27.7979,27.8162,27.743,27.7613,1738955.0
2022-05-17 13:00:00,30.33,30.35,30.26,30.29,845478.0,27.7613,27.7796,27.6972,27.7247,845478.0
2022-05-17 13:30:00,30.29,30.34,30.27,30.3,1211252.0,27.7247,27.7705,27.7064,27.7338,1211252.0
2022-05-17 14:00:00,30.3,30.37,30.1,30.18,2555315.0,27.7338,27.7979,27.5508,27.624,2555315.0
2022-05-17 14:30:00,30.18,30.38,30.1,30.34,1612117.0,27.624,27.8071,27.5508,27.7705,1612117.0
2022-05-17 15:00:00,30.34,30.46,30.33,30.42,1641898.0,27.7705,27.8803,27.7613,27.8437,1641898.0
2022-05-17 15:30:00,30.42,30.5,30.39,30.49,6421681.0,27.8437,27.9169,27.8162,27.9078,6421681.0
2022-05-18 09:30:00,30.11,30.3,30.05,30.16,3870950.0,27.5599,27.7338,27.505,27.6057,3870950.0
2022-05-18 10:00:00,30.16,30.32,30.15,30.24,1975674.0,27.6057,27.7521,27.5965,27.6789,1975674.0
2022-05-18 10:30:00,30.24,30.31,30.14,30.3,1933427.0,27.6789,27.743,27.5874,27.7338,1933427.0
2022-05-18 11:00:00,30.3,30.3,29.95,29.99,1334586.0,27.7338,27.7338,27.4135,27.4501,1334586.0
2022-05-18 11:30:00,29.99,30.04,29.93,29.95,1716129.0,27.4501,27.4959,27.3952,27.4135,1716129.0
2022-05-18 12:00:00,29.94,29.94,29.79,29.8,1304295.0,27.4043,27.4043,27.267,27.2762,1304295.0
2022-05-18 12:30:00,29.8,29.93,29.77,29.93,919700.0,27.2762,27.3952,27.2487,27.3952,919700.0
2022-05-18 13:00:00,29.93,29.93,29.71,29.76,935212.0,27.3952,27.3952,27.1938,27.2396,935212.0
2022-05-18 13:30:00,29.75,29.78,29.66,29.7,825577.0,27.2304,27.2579,27.148,27.1847,825577.0
2022-05-18 14:00:00,29.7,29.76,29.66,29.75,988763.0,27.1847,27.2396,27.148,27.2304,988763.0
2022-05-18 14:30:00,29.74,29.76,29.62,29.63,1154900.0,27.2213,27.2396,27.1114,27.1206,1154900.0
2022-05-18 15:00:00,29.64,29.71,29.59,29.61,1824968.0,27.1297,27.1938,27.084,27.1023,1824968.0
2022-05-18 15:30:00,29.6,29.71,29.59,29.63,5305514.0,27.0931,27.1938,27.084,27.1206,5305514.0
2022-05-19 09:30:00,29.75,30.12,29.74,30.09,4263973.0,27.2304,27.5691,27.2213,27.5416,4263973.0
2022-05-19 10:00:00,30.08,30.23,30.0,30.03,1935713.0,27.5325,27.6698,27.4592,27.4867,1935713.0
2022-05-19 10:30:00,30.02,30.1,29.91,30.07,1773436.0,27.4776,27.5508,27.3769,27.5233,1773436.0
2022-05-19 11:00:00,30.07,30.17,30.03,30.11,942005.0,27.5233,27.6149,27.4867,27.5599,942005.0
2022-05-19 11:30:00,30.12,30.35,30.11,30.3,2297060.0,27.5691,27.7796,27.5599,27.7338,2297060.0
2022-05-19 12:00:00,30.31,30.43,30.28,30.35,1034038.0,27.743,27.8528,27.7155,27.7796,1034038.0
2022-05-19 12:30:00,30.35,30.36,30.16,30.3,1311377.0,27.7796,27.7888,27.6057,27.7338,1311377.0
2022-05-19 13:00:00,30.29,30.35,30.2,30.33,1253873.0,27.7247,27.7796,27.6423,27.7613,1253873.0
2022-05-19 13:30:00,30.33,30.45,30.25,30.43,921579.0,27.7613,27.8711,27.6881,27.8528,921579.0
2022-05-19 14:00:00,30.43,30.43,30.31,30.34,883977.0,27.8528,27.8528,27.743,27.7705,883977.0
2022-05-19 14:30:00,30.34,30.45,30.33,30.39,1321062.0,27.7705,27.8711,27.7613,27.8162,1321062.0
2022-05-19 15:00:00,30.4,30.44,30.2,30.21,2013383.0,27.8254,27.862,27.6423,27.6515,2013383.0
2022-05-19 15:30:00,30.21,30.38,30.2,30.3,5855905.0,27.6515,27.8071,27.6423,27.7338,5855905.0
2022-05-20 09:30:00,30.7,30.89,30.56,30.67,3997014.0,28.1,28.2739,27.9718,28.0725,3997014.0
2022-05-20 10:00:00,30.67,30.69,30.49,30.68,1844633.0,28.0725,28.0908,27.9078,28.0817,1844633.0
2022-05-20 10:30:00,30.68,30.69,30.36,30.36,1212513.0,28.0817,28.0908,27.7888,27.7888,1212513.0
2022-05-20 11:00:00,30.37,30.4,30.21,30.3,1402592.0,27.7979,27.8254,27.6515,27.7338,1402592.0
2022-05-20 11:30:00,30.3,30.38,30.28,30.28,1482863.0,27.7338,27.8071,27.7155,27.7155,1482863.0
2022-05-20 12:00:00,30.28,30.29,30.06,30.12,1948551.0,27.7155,27.7247,27.5142,27.5691,1948551.0
2022-05-20 12:30:00,30.11,30.16,30.0,30.11,4264140.0,27.5599,27.6057,27.4592,27.5599,4264140.0
2022-05-20 13:00:00,30.11,30.11,29.95,29.96,1370785.0,27.5599,27.5599,27.4135,27.4226,1370785.0
2022-05-20 13:30:00,29.96,30.18,29.95,30.17,1178817.0,27.4226,27.624,27.4135,27.6149,1178817.0
2022-05-20 14:00:00,30.16,30.18,30.04,30.07,751318.0,27.6057,27.624,27.4959,27.5233,751318.0
2022-05-20 14:30:00,30.07,30.19,29.99,30.12,1155827.0,27.5233,27.6332,27.4501,27.5691,1155827.0
2022-05-20 15:00:00,30.12,30.28,30.06,30.27,1145758.0,27.5691,27.7155,27.5142,27.7064,1145758.0
2022-05-20 15:30:00,30.28,30.46,30.23,30.42,4985827.0,27.7155,27.8803,27.6698,27.8437,4985827.0
2022-05-23 09:30:00,30.39,30.43,30.11,30.21,4268264.0,27.8162,27.8528,27.5599,27.6515,4268264.0
2022-05-23 10:00:00,30.21,30.29,30.11,30.27,1756874.0,27.6515,27.7247,27.5599,27.7064,1756874.0
2022-05-23 10:30:00,30.27,30.33,30.19,30.24,954508.0,27.7064,27.7613,27.6332,27.6789,954508.0
2022-05-23 11:00:00,30.24,30.34,30.19,30.3,1425045.0,27.6789,27.7705,27.6332,27.7338,1425045.0
2022-05-23 11:30:00,30.3,30.39,30.3,30.32,976196.0,27.7338,27.8162,27.7338,27.7521,976196.0
2022-05-23 12:00:00,30.32,30.39,30.31,30.35,798776.0,27.7521,27.8162,27.743,27.7796,798776.0
2022-05-23 12:30:00,30.35,30.39,30.29,30.3,767783.0,27.7796,27.8162,27.7247,27.7338,767783.0
2022-05-23 13:00:00,30.3,30.3,30.18,30.25,424933.0,27.7338,27.7338,27.624,27.6881,424933.0
2022-05-23 13:30:00,30.24,30.31,30.21,30.28,392622.0,27.6789,27.743,27.6515,27.7155,392622.0
2022-05-23 14:00:00,30.28,30.36,30.27,30.33,1109990.0,27.7155,27.7888,27.7064,27.7613,1109990.0
2022-05-23 14:30:00,30.33,30.36,30.29,30.32,1432521.0,27.7613,27.7888,27.7247,27.7521,1432521.0
2022-05-23 15:00:00,30.32,30.39,30.3,30.32,1496071.0,27.7521,27.8162,27.7338,27.7521,1496071.0
2022-05-23 15:30:00,30.32,30.37,30.28,30.35,2576603.0,27.7521,27.7979,27.7155,27.7796,2576603.0
2022-05-24 09:30:00,29.67,29.69,29.3,29.33,5161975.0,27.1572,27.1755,26.8185,26.846,5161975.0
2022-05-24 10:00:00,29.33,29.33,29.12,29.24,3769278.0,26.846,26.846,26.6538,26.7636,3769278.0
2022-05-24 10:30:00,29.24,29.3,29.08,29.16,1540545.0,26.7636,26.8185,26.6172,26.6904,1540545.0
2022-05-24 11:00:00,29.16,29.21,29.1,29.18,3427112.0,26.6904,26.7362,26.6355,26.7087,3427112.0
2022-05-24 11:30:00,29.19,29.36,29.15,29.33,1717705.0,26.7178,26.8735,26.6812,26.846,1717705.0
2022-05-24 12:00:00,29.32,29.45,29.3,29.33,2137079.0,26.8368,26.9558,26.8185,26.846,2137079.0
2022-05-24 12:30:00,29.33,29.35,29.22,29.29,1034232.0,26.846,26.8643,26.7453,26.8094,1034232.0
2022-05-24 13:00:00,29.28,29.29,29.19,29.25,670195.0,26.8002,26.8094,26.7178,26.7728,670195.0
2022-05-24 13:30:00,29.24,29.36,29.21,29.34,821619.0,26.7636,26.8735,26.7362,26.8551,821619.0
2022-05-24 14:00:00,29.34,29.41,29.28,29.31,1943006.0,26.8551,26.9192,26.8002,26.8277,1943006.0
2022-05-24 14:30:00,29.32,29.35,29.12,29.16,4442470.0,26.8368,26.8643,26.6538,26.6904,4442470.0
2022-05-24 15:00:00,29.16,29.21,29.07,29.15,3307437.0,26.6904,26.7362,26.608,26.6812,3307437.0
2022-05-24 15:30:00,29.15,29.37,29.14,29.22,7662484.0,26.6812,26.8826,26.6721,26.7453,7662484.0
2022-05-25 09:30:00,29.46,29.65,29.37,29.46,4486164.0,26.965,27.1389,26.8826,26.965,4486164.0
2022-05-25 10:00:00,29.46,29.56,29.4,29.55,1571943.0,26.965,27.0565,26.9101,27.0474,1571943.0
2022-05-25 10:30:00,29.55,29.61,29.5,29.6,1195750.0,27.0474,27.1023,27.0016,27.0931,1195750.0
2022-05-25 11:00:00,29.6,29.61,29.53,29.55,1451550.0,27.0931,27.1023,27.0291,27.0474,1451550.0
2022-05-25 11:30:00,29.55,29.56,29.46,29.48,1430712.0,27.0474,27.0565,26.965,26.9833,1430712.0
2022-05-25 12:00:00,29.49,29.5,29.35,29.38,791882.0,26.9924,27.0016,26.8643,26.8918,791882.0
2022-05-25 12:30:00,29.38,29.42,29.34,29.42,452077.0,26.8918,26.9284,26.8551,26.9284,452077.0
2022-05-25 13:00:00,29.41,29.42,29.33,29.37,637892.0,26.9192,26.9284,26.846,26.8826,637892.0
2022-05-25 13:30:00,29.37,29.46,29.36,29.46,626665.0,26.8826,26.965,26.8735,26.965,626665.0
2022-05-25 14:00:00,29.45,29.55,29.32,29.53,2440321.0,26.9558,27.0474,26.8368,27.0291,2440321.0
2022-05-25 14:30:00,29.52,29.57,29.49,29.55,1244296.0,27.0199,27.0657,26.9924,27.0474,1244296.0
2022-05-25 15:00:00,29.55,29.68,29.53,29.64,3128157.0,27.0474,27.1664,27.0291,27.1297,3128157.0
2022-05-25 15:30:00,29.64,29.65,29.52,29.58,4661691.0,27.1297,27.1389,27.0199,27.0748,4661691.0
2022-05-26 09:30:00,29.72,30.4,29.7,30.35,5825216.0,27.203,27.8254,27.1847,27.7796,5825216.0
2022-05-26 10:00:00,30.36,30.72,30.35,30.6,4884491.0,27.7888,28.1183,27.7796,28.0084,4884491.0
2022-05-26 10:30:00,30.6,30.6,30.48,30.56,2968407.0,28.0084,28.0084,27.8986,27.9718,2968407.0
2022-05-26 11:00:00,30.57,30.64,30.51,30.52,2548965.0,27.981,28.045,27.9261,27.9352,2548965.0
2022-05-26 11:30:00,30.52,30.59,30.46,30.58,1917995.0,27.9352,27.9993,27.8803,27.9901,1917995.0
2022-05-26 12:00:00,30.58,30.64,30.56,30.62,1343603.0,27.9901,28.045,27.9718,28.0267,1343603.0
2022-05-26 12:30:00,30.61,30.64,30.57,30.64,1009168.0,28.0176,28.045,27.981,28.045,1009168.0
2022-05-26 13:00:00,30.64,30.75,30.62,30.69,1529548.0,28.045,28.1457,28.0267,28.0908,1529548.0
2022-05-26 13:30:00,30.69,30.76,30.69,30.75,1107122.0,28.0908,28.1549,28.0908,28.1457,1107122.0
2022-05-26 14:00:00,30.75,30.78,30.71,30.77,1491544.0,28.1457,28.1732,28.1091,28.164,1491544.0
2022-05-26 14:30:00,30.76,30.79,30.7,30.77,1840844.0,28.1549,28.1823,28.1,28.164,1840844.0
2022-05-26 15:00:00,30.77,30.8,30.69,30.77,2391562.0,28.164,28.1915,28.0908,28.164,2391562.0
2022-05-26 15:30:00,30.76,30.8,30.69,30.71,5936836.0,28.1549,28.1915,28.0908,28.1091,5936836.0
2022-05-27 09:30:00,30.82,30.82,30.49,30.72,3766776.0,28.2098,28.2098,27.9078,28.1183,3766776.0
2022-05-27 10:00:00,30.72,30.73,30.57,30.68,1944883.0,28.1183,28.1274,27.981,28.0817,1944883.0
2022-05-27 10:30:00,30.69,30.77,30.64,30.71,1383710.0,28.0908,28.164,28.045,28.1091,1383710.0
2022-05-27 11:00:00,30.71,30.85,30.65,30.85,733260.0,28.1091,28.2373,28.0542,28.2373,733260.0
2022-05-27 11:30:00,30.85,30.89,30.82,30.85,564066.0,28.2373,28.2739,28.2098,28.2373,564066.0
2022-05-27 12:00:00,30.85,30.93,30.82,30.89,939563.0,28.2373,28.3105,28.2098,28.2739,939563.0
2022-05-27 12:30:00,30.89,30.89,30.78,30.83,884278.0,28.2739,28.2739,28.1732,28.219,884278.0
2022-05-27 13:00:00,30.83,30.83,30.79,30.8,808208.0,28.219,28.219,28.1823,28.1915,808208.0
2022-05-27 13:30:00,30.8,30.87,30.78,30.84,655836.0,28.1915,28.2556,28.1732,28.2281,655836.0
2022-05-27 14:00:00,30.84,30.9,30.82,30.85,1193359.0,28.2281,28.283,28.2098,28.2373,1193359.0
2022-05-27 14:30:00,30.86,30.92,30.85,30.91,887064.0,28.2464,28.3013,28.2373,28.2922,887064.0
2022-05-27 15:00:00,30.91,30.92,30.86,30.88,996735.0,28.2922,28.3013,28.2464,28.2647,996735.0
2022-05-27 15:30:00,30.88,30.93,30.83,30.92,3092171.0,28.2647,28.3105,28.219,28.3013,3092171.0
2022-05-31 09:30:00,32.32,32.4,32.08,32.17,11132100.0,29.5828,29.656,29.3631,29.4455,11132100.0
2022-05-31 10:00:00,32.16,32.19,31.99,32.15,2884039.0,29.4363,29.4638,29.2807,29.4272,2884039.0
2022-05-31 10:30:00,32.15,32.25,32.12,32.23,3047876.0,29.4272,29.5187,29.3997,29.5004,3047876.0
2022-05-31 11:00:00,32.23,32.26,32.01,32.02,3036898.0,29.5004,29.5278,29.299,29.3082,3036898.0
2022-05-31 11:30:00,32.01,32.21,32.01,32.2,2885053.0,29.299,29.4821,29.299,29.4729,2885053.0
2022-05-31 12:00:00,32.21,32.25,32.07,32.13,1286608.0,29.4821,29.5187,29.3539,29.4089,1286608.0
2022-05-31 12:30:00,32.13,32.19,32.12,32.13,1089852.0,29.4089,29.4638,29.3997,29.4089,1089852.0
2022-05-31 13:00:00,32.13,32.14,32.0,32.03,1177279.0,29.4089,29.418,29.2899,29.3173,1177279.0
2022-05-31 13:30:00,32.02,32.14,32.0,32.13,668111.0,29.3082,29.418,29.2899,29.4089,668111.0
2022-05-31 14:00:00,32.13,32.13,32.02,32.05,586481.0,29.4089,29.4089,29.3082,29.3356,586481.0
2022-05-31 14:30:00,32.05,32.06,31.85,31.91,1080593.0,29.3356,29.3448,29.1526,29.2075,1080593.0
2022-05-31 15:00:00,31.91,32.01,31.86,31.94,1831873.0,29.2075,29.299,29.1617,29.2349,1831873.0
2022-05-31 15:30:00,31.94,32.0,31.82,31.84,9099613.0,29.2349,29.2899,29.1251,29.1434,9099613.0
2022-06-01 09:30:00,32.04,32.12,31.93,32.06,4531877.0,29.3265,29.3997,29.2258,29.3448,4531877.0
2022-06-01 10:00:00,32.06,32.07,31.67,31.69,3231612.0,29.3448,29.3539,28.9878,29.0061,3231612.0
2022-06-01 10:30:00,31.69,31.74,31.59,31.7,2979963.0,29.0061,29.0519,28.9146,29.0153,2979963.0
2022-06-01 11:00:00,31.7,31.71,31.41,31.46,2764938.0,29.0153,29.0244,28.7498,28.7956,2764938.0
2022-06-01 11:30:00,31.46,31.48,31.33,31.36,1973563.0,28.7956,28.8139,28.6766,28.7041,1973563.0
2022-06-01 12:00:00,31.36,31.45,31.29,31.37,1557842.0,28.7041,28.7864,28.64,28.7132,1557842.0
2022-06-01 12:30:00,31.37,31.44,31.3,31.41,884249.0,28.7132,28.7773,28.6491,28.7498,884249.0
2022-06-01 13:00:00,31.41,31.51,31.39,31.48,1391690.0,28.7498,28.8414,28.7315,28.8139,1391690.0
2022-06-01 13:30:00,31.48,31.55,31.43,31.52,832005.0,28.8139,28.878,28.7681,28.8505,832005.0
2022-06-01 14:00:00,31.52,31.64,31.5,31.63,954836.0,28.8505,28.9604,28.8322,28.9512,954836.0
2022-06-01 14:30:00,31.64,31.69,31.59,31.61,1257113.0,28.9604,29.0061,28.9146,28.9329,1257113.0
2022-06-01 15:00:00,31.61,31.65,31.54,31.58,1551121.0,28.9329,28.9695,28.8688,28.9054,1551121.0
2022-06-01 15:30:00,31.57,31.6,31.49,31.51,5658238.0,28.8963,28.9237,28.8231,28.8414,5658238.0
2022-06-02 09:30:00,31.66,31.86,31.64,31.75,3716735.0,28.9787,29.1617,28.9604,29.061,3716735.0
2022-06-02 10:00:00,31.75,31.99,31.71,31.79,2472551.0,29.061,29.2807,29.0244,29.0977,2472551.0
2022-06-02 10:30:00,31.8,32.0,31.79,31.98,1598484.0,29.1068,29.2899,29.0977,29.2716,1598484.0
2022-06-02 11:00:00,31.98,32.25,31.96,32.25,2390387.0,29.2716,29.5187,29.2533,29.5187,2390387.0
2022-06-02 11:30:00,32.25,32.36,32.17,32.3,1833824.0,29.5187,29.6194,29.4455,29.5645,1833824.0
2022-06-02 12:00:00,32.31,32.43,32.28,32.42,1063647.0,29.5736,29.6834,29.5462,29.6743,1063647.0
2022-06-02 12:30:00,32.42,32.47,32.36,32.37,1690705.0,29.6743,29.7201,29.6194,29.6285,1690705.0
2022-06-02 13:00:00,32.37,32.39,32.3,32.34,875090.0,29.6285,29.6468,29.5645,29.6011,875090.0
2022-06-02 13:30:00,32.35,32.41,32.35,32.38,433729.0,29.6102,29.6651,29.6102,29.6377,433729.0
2022-06-02 14:00:00,32.38,32.42,32.36,32.38,533521.0,29.6377,29.6743,29.6194,29.6377,533521.0
2022-06-02 14:30:00,32.38,32.43,32.33,32.34,999607.0,29.6377,29.6834,29.5919,29.6011,999607.0
2022-06-02 15:00:00,32.33,32.37,32.29,32.32,1471556.0,29.5919,29.6285,29.5553,29.5828,1471556.0
2022-06-02 15:30:00,32.32,32.45,32.31,32.43,4631498.0,29.5828,29.7018,29.5736,29.6834,4631498.0
2022-06-03 09:30:00,32.14,32.21,31.89,32.14,5775224.0,29.418,29.4821,29.1892,29.418,5775224.0
2022-06-03 10:00:00,32.14,32.23,31.91,31.93,2783104.0,29.418,29.5004,29.2075,29.2258,2783104.0
2022-06-03 10:30:00,31.93,31.96,31.87,31.89,1491384.0,29.2258,29.2533,29.1709,29.1892,1491384.0
2022-06-03 11:00:00,31.89,31.9,31.82,31.85,2006042.0,29.1892,29.1983,29.1251,29.1526,2006042.0
2022-06-03 11:30:00,31.85,31.97,31.84,31.9,1869645.0,29.1526,29.2624,29.1434,29.1983,1869645.0
2022-06-03 12:00:00,31.9,31.98,31.88,31.96,958993.0,29.1983,29.2716,29.18,29.2533,958993.0
2022-06-03 12:30:00,31.96,32.05,31.96,32.03,658888.0,29.2533,29.3356,29.2533,29.3173,658888.0
2022-06-03 13:00:00,32.02,32.1,31.96,32.02,780074.0,29.3082,29.3814,29.2533,29.3082,780074.0
2022-06-03 13:30:00,32.01,32.01,31.9,31.94,621414.0,29.299,29.299,29.1983,29.2349,621414.0
2022-06-03 14:00:00,31.93,32.0,31.91,32.0,581524.0,29.2258,29.2899,29.2075,29.2899,581524.0
2022-06-03 14:30:00,31.99,32.0,31.91,31.96,477920.0,29.2807,29.2899,29.2075,29.2533,477920.0
2022-06-03 15:00:00,31.96,31.96,31.84,31.9,898605.0,29.2533,29.2533,29.1434,29.1983,898605.0
2022-06-03 15:30:00,31.89,31.93,31.85,31.88,5161313.0,29.1892,29.2258,29.1526,29.18,5161313.0
2022-06-06 09:30:00,33.02,33.18,32.91,33.13,8374357.0,30.2235,30.3699,30.1228,30.3242,8374357.0
2022-06-06 10:00:00,33.13,33.22,33.1,33.16,3418113.0,30.3242,30.4065,30.2967,30.3516,3418113.0
2022-06-06 10:30:00,33.15,33.19,33.06,33.16,2429058.0,30.3425,30.3791,30.2601,30.3516,2429058.0
2022-06-06 11:00:00,33.17,33.18,32.87,32.94,2578404.0,30.3608,30.3699,30.0862,30.1503,2578404.0
2022-06-06 11:30:00,32.94,32.98,32.86,32.9,3008690.0,30.1503,30.1869,30.077,30.1136,3008690.0
2022-06-06 12:00:00,32.9,32.9,32.59,32.62,3378069.0,30.1136,30.1136,29.8299,29.8574,3378069.0
2022-06-06 12:30:00,32.61,32.76,32.56,32.73,1360494.0,29.8482,29.9855,29.8024,29.958,1360494.0
2022-06-06 13:00:00,32.73,32.75,32.66,32.73,880227.0,29.958,29.9763,29.894,29.958,880227.0
2022-06-06 13:30:00,32.73,32.88,32.72,32.88,911826.0,29.958,30.0953,29.9489,30.0953,911826.0
2022-06-06 14:00:00,32.88,32.88,32.74,32.76,1026727.0,30.0953,30.0953,29.9672,29.9855,1026727.0
2022-06-06 14:30:00,32.75,32.79,32.69,32.76,752471.0,29.9763,30.013,29.9214,29.9855,752471.0
2022-06-06 15:00:00,32.76,32.78,32.65,32.71,1619382.0,29.9855,30.0038,29.8848,29.9397,1619382.0
2022-06-06 15:30:00,32.7,32.77,32.67,32.73,4152064.0,29.9306,29.9947,29.9031,29.958,4152064.0
2022-06-07 09:30:00,32.68,32.92,32.55,32.77,3208333.0,29.9123,30.1319,29.7933,29.9947,3208333.0
2022-06-07 10:00:00,32.77,32.92,32.72,32.9,1283461.0,29.9947,30.1319,29.9489,30.1136,1283461.0
2022-06-07 10:30:00,32.91,33.1,32.86,33.01,2348751.0,30.1228,30.2967,30.077,30.2143,2348751.0
2022-06-07 11:00:00,33.01,33.01,32.89,32.91,2791515.0,30.2143,30.2143,30.1045,30.1228,2791515.0
2022-06-07 11:30:00,32.91,33.0,32.88,33.0,1649660.0,30.1228,30.2052,30.0953,30.2052,1649660.0
2022-06-07 12:00:00,33.0,33.03,32.88,32.92,649100.0,30.2052,30.2326,30.0953,30.1319,649100.0
2022-06-07 12:30:00,32.92,32.99,32.89,32.98,890782.0,30.1319,30.196,30.1045,30.1869,890782.0
2022-06-07 13:00:00,32.98,33.04,32.95,33.02,801241.0,30.1869,30.2418,30.1594,30.2235,801241.0
2022-06-07 13:30:00,33.02,33.07,33.01,33.03,950259.0,30.2235,30.2692,30.2143,30.2326,950259.0
2022-06-07 14:00:00,33.03,33.09,33.0,33.08,975049.0,30.2326,30.2876,30.2052,30.2784,975049.0
2022-06-07 14:30:00,33.08,33.14,33.07,33.14,1121349.0,30.2784,30.3333,30.2692,30.3333,1121349.0
2022-06-07 15:00:00,33.13,33.24,33.12,33.22,1722254.0,30.3242,30.4248,30.315,30.4065,1722254.0
2022-06-07 15:30:00,33.22,33.28,33.21,33.25,6587022.0,30.4065,30.4615,30.3974,30.434,6587022.0
2022-06-08 09:30:00,33.74,33.97,33.61,33.93,4760539.0,30.8825,31.093,30.7635,31.0564,4760539.0
2022-06-08 10:00:00,33.92,33.95,33.68,33.69,4887906.0,31.0473,31.0747,30.8276,30.8367,4887906.0
2022-06-08 10:30:00,33.69,33.85,33.68,33.8,1497441.0,30.8367,30.9832,30.8276,30.9374,1497441.0
2022-06-08 11:00:00,33.81,34.05,33.75,34.04,3755376.0,30.9466,31.1662,30.8917,31.1571,3755376.0
2022-06-08 11:30:00,34.04,34.16,34.01,34.13,2377982.0,31.1571,31.2669,31.1296,31.2395,2377982.0
2022-06-08 12:00:00,34.13,34.16,33.89,33.96,5727005.0,31.2395,31.2669,31.0198,31.0839,5727005.0
2022-06-08 12:30:00,33.95,33.97,33.77,33.96,3603130.0,31.0747,31.093,30.91,31.0839,3603130.0
2022-06-08 13:00:00,33.96,34.05,33.91,33.94,1518092.0,31.0839,31.1662,31.0381,31.0656,1518092.0
2022-06-08 13:30:00,33.93,34.03,33.86,34.01,917171.0,31.0564,31.1479,30.9923,31.1296,917171.0
2022-06-08 14:00:00,34.02,34.19,34.02,34.16,2238650.0,31.1388,31.2944,31.1388,31.2669,2238650.0
2022-06-08 14:30:00,34.16,34.24,34.11,34.13,2258538.0,31.2669,31.3402,31.2212,31.2395,2258538.0
2022-06-08 15:00:00,34.14,34.28,34.11,34.24,3817783.0,31.2486,31.3768,31.2212,31.3402,3817783.0
2022-06-08 15:30:00,34.25,34.3,34.15,34.16,7835396.0,31.3493,31.3951,31.2578,31.2669,7835396.0
2022-06-09 09:30:00,33.37,33.46,33.19,33.44,6001452.0,30.6801,30.7628,30.5146,30.7444,6001452.0
2022-06-09 10:00:00,33.45,33.56,33.38,33.43,2983230.0,30.7536,30.8547,30.6893,30.7352,2983230.0
2022-06-09 10:30:00,33.43,33.46,33.02,33.07,2454559.0,30.7352,30.7628,30.3583,30.4042,2454559.0
2022-06-09 11:00:00,33.07,33.08,32.91,33.0,2770421.0,30.4042,30.4134,30.2571,30.3399,2770421.0
2022-06-09 11:30:00,32.99,33.11,32.9,32.98,2504226.0,30.3307,30.441,30.2479,30.3215,2504226.0
2022-06-09 12:00:00,32.98,33.0,32.76,32.89,3215901.0,30.3215,30.3399,30.1192,30.2388,3215901.0
2022-06-09 12:30:00,32.89,33.03,32.87,33.01,1317662.0,30.2388,30.3675,30.2204,30.3491,1317662.0
2022-06-09 13:00:00,33.01,33.13,33.0,33.07,1383950.0,30.3491,30.4594,30.3399,30.4042,1383950.0
2022-06-09 13:30:00,33.07,33.11,32.97,33.11,1284270.0,30.4042,30.441,30.3123,30.441,1284270.0
2022-06-09 14:00:00,33.1,33.13,33.0,33.05,795389.0,30.4318,30.4594,30.3399,30.3859,795389.0
2022-06-09 14:30:00,33.05,33.06,32.95,32.95,1250358.0,30.3859,30.3951,30.2939,30.2939,1250358.0
2022-06-09 15:00:00,32.95,32.96,32.84,32.85,1630387.0,30.2939,30.3031,30.1928,30.202,1630387.0
2022-06-09 15:30:00,32.84,32.86,32.7,32.73,8028244.0,30.1928,30.2112,30.0641,30.0917,8028244.0
2022-06-10 09:30:00,33.11,33.32,32.79,32.84,6679626.0,30.441,30.6341,30.1468,30.1928,6679626.0
2022-06-10 10:00:00,32.84,32.85,32.62,32.7,2924518.0,30.1928,30.202,29.9905,30.0641,2924518.0
2022-06-10 10:30:00,32.69,32.87,32.68,32.73,2461224.0,30.0549,30.2204,30.0457,30.0917,2461224.0
2022-06-10 11:00:00,32.73,32.82,32.64,32.67,1498907.0,30.0917,30.1744,30.0089,30.0365,1498907.0
2022-06-10 11:30:00,32.67,32.71,32.5,32.63,1999210.0,30.0365,30.0733,29.8802,29.9997,1999210.0
2022-06-10 12:00:00,32.62,32.73,32.62,32.68,1404785.0,29.9905,30.0917,29.9905,30.0457,1404785.0
2022-06-10 12:30:00,32.68,32.8,32.68,32.73,1177296.0,30.0457,30.156,30.0457,30.0917,1177296.0
2022-06-10 13:00:00,32.73,32.8,32.65,32.8,477430.0,30.0917,30.156,30.0181,30.156,477430.0
2022-06-10 13:30:00,32.8,32.86,32.74,32.81,918489.0,30.156,30.2112,30.1008,30.1652,918489.0
2022-06-10 14:00:00,32.81,32.92,32.78,32.88,1742166.0,30.1652,30.2663,30.1376,30.2296,1742166.0
2022-06-10 14:30:00,32.88,32.91,32.81,32.84,1637812.0,30.2296,30.2571,30.1652,30.1928,1637812.0
2022-06-10 15:00:00,32.84,32.91,32.75,32.88,2265952.0,30.1928,30.2571,30.11,30.2296,2265952.0
2022-06-10 15:30:00,32.87,32.87,32.73,32.73,3819717.0,30.2204,30.2204,30.0917,30.0917,3819717.0
2022-06-13 09:30:00,31.87,32.12,31.49,31.51,5438152.0,29.301,29.5308,28.9516,28.97,5438152.0
2022-06-13 10:00:00,31.51,31.61,31.28,31.36,3259263.0,28.97,29.0619,28.7585,28.8321,3259263.0
2022-06-13 10:30:00,31.35,31.42,31.18,31.26,4044754.0,28.8229,28.8872,28.6666,28.7401,4044754.0
2022-06-13 11:00:00,31.25,31.4,31.13,31.32,2370598.0,28.731,28.8689,28.6206,28.7953,2370598.0
2022-06-13 11:30:00,31.32,31.49,31.27,31.45,2116973.0,28.7953,28.9516,28.7493,28.9148,2116973.0
2022-06-13 12:00:00,31.45,31.54,31.4,31.54,1441374.0,28.9148,28.9976,28.8689,28.9976,1441374.0
2022-06-13 12:30:00,31.53,31.65,31.41,31.43,1695957.0,28.9884,29.0987,28.8781,28.8964,1695957.0
2022-06-13 13:00:00,31.43,31.43,31.36,31.4,1222998.0,28.8964,28.8964,28.8321,28.8689,1222998.0
2022-06-13 13:30:00,31.4,31.54,31.36,31.51,1481831.0,28.8689,28.9976,28.8321,28.97,1481831.0
2022-06-13 14:00:00,31.51,31.51,31.37,31.4,1326269.0,28.97,28.97,28.8413,28.8689,1326269.0
2022-06-13 14:30:00,31.39,31.49,31.33,31.36,1688835.0,28.8597,28.9516,28.8045,28.8321,1688835.0
2022-06-13 15:00:00,31.36,31.46,31.25,31.26,5303995.0,28.8321,28.924,28.731,28.7401,5303995.0
2022-06-13 15:30:00,31.25,31.36,31.23,31.31,7905930.0,28.731,28.8321,28.7126,28.7861,7905930.0
2022-06-14 09:30:00,31.91,32.26,31.78,32.24,6520140.0,29.3378,29.6595,29.2182,29.6412,6520140.0
2022-06-14 10:00:00,32.25,32.34,31.94,32.03,2845426.0,29.6503,29.7331,29.3653,29.4481,2845426.0
2022-06-14 10:30:00,32.03,32.29,31.98,32.16,3003317.0,29.4481,29.6871,29.4021,29.5676,3003317.0
2022-06-14 11:00:00,32.16,32.32,32.08,32.28,2273378.0,29.5676,29.7147,29.494,29.6779,2273378.0
2022-06-14 11:30:00,32.27,32.4,32.23,32.37,1924094.0,29.6687,29.7883,29.632,29.7607,1924094.0
2022-06-14 12:00:00,32.37,32.38,32.21,32.23,1803701.0,29.7607,29.7699,29.6136,29.632,1803701.0
2022-06-14 12:30:00,32.23,32.24,32.1,32.24,976012.0,29.632,29.6412,29.5124,29.6412,976012.0
2022-06-14 13:00:00,32.24,32.42,32.22,32.3,1053137.0,29.6412,29.8066,29.6228,29.6963,1053137.0
2022-06-14 13:30:00,32.3,32.31,32.16,32.18,1195980.0,29.6963,29.7055,29.5676,29.586,1195980.0
2022-06-14 14:00:00,32.18,32.3,32.17,32.28,658496.0,29.586,29.6963,29.5768,29.6779,658496.0
2022-06-14 14:30:00,32.27,32.32,32.14,32.15,909839.0,29.6687,29.7147,29.5492,29.5584,909839.0
2022-06-14 15:00:00,32.15,32.19,32.0,32.18,1535754.0,29.5584,29.5952,29.4205,29.586,1535754.0
2022-06-14 15:30:00,32.19,32.31,32.18,32.28,7381801.0,29.5952,29.7055,29.586,29.6779,7381801.0
2022-06-15 09:30:00,32.74,32.77,32.47,32.58,4367216.0,30.1008,30.1284,29.8526,29.9537,4367216.0
2022-06-15 10:00:00,32.58,32.78,32.55,32.66,3025196.0,29.9537,30.1376,29.9262,30.0273,3025196.0
2022-06-15 10:30:00,32.67,32.68,32.57,32.67,1279893.0,30.0365,30.0457,29.9445,30.0365,1279893.0
2022-06-15 11:00:00,32.67,32.77,32.66,32.75,1239286.0,30.0365,30.1284,30.0273,30.11,1239286.0
2022-06-15 11:30:00,32.75,32.8,32.71,32.76,916000.0,30.11,30.156,30.0733,30.1192,916000.0
2022-06-15 12:00:00,32.76,32.81,32.75,32.77,911116.0,30.1192,30.1652,30.11,30.1284,911116.0
2022-06-15 12:30:00,32.77,32.79,32.62,32.64,1359584.0,30.1284,30.1468,29.9905,30.0089,1359584.0
2022-06-15 13:00:00,32.64,32.72,32.63,32.7,712743.0,30.0089,30.0825,29.9997,30.0641,712743.0
2022-06-15 13:30:00,32.7,32.76,32.61,32.71,1634264.0,30.0641,30.1192,29.9813,30.0733,1634264.0
2022-06-15 14:00:00,32.7,32.87,32.45,32.55,4187300.0,30.0641,30.2204,29.8342,29.9262,4187300.0
2022-06-15 14:30:00,32.55,33.08,32.39,32.81,6721454.0,29.9262,30.4134,29.7791,30.1652,6721454.0
2022-06-15 15:00:00,32.81,33.06,32.73,33.05,6701162.0,30.1652,30.3951,30.0917,30.3859,6701162.0
2022-06-15 15:30:00,33.05,33.13,32.86,32.92,7645190.0,30.3859,30.4594,30.2112,30.2663,7645190.0
2022-06-16 09:30:00,31.75,31.96,31.6,31.61,8303178.0,29.1906,29.3837,29.0527,29.0619,8303178.0
2022-06-16 10:00:00,31.61,31.72,31.51,31.7,5423922.0,29.0619,29.1631,28.97,29.1447,5423922.0
2022-06-16 10:30:00,31.69,31.74,31.43,31.5,2556798.0,29.1355,29.1815,28.8964,28.9608,2556798.0
2022-06-16 11:00:00,31.49,31.67,31.48,31.62,2441210.0,28.9516,29.1171,28.9424,29.0711,2441210.0
2022-06-16 11:30:00,31.63,31.68,31.51,31.68,2896553.0,29.0803,29.1263,28.97,29.1263,2896553.0
2022-06-16 12:00:00,31.68,31.8,31.58,31.79,1409666.0,29.1263,29.2366,29.0344,29.2274,1409666.0
2022-06-16 12:30:00,31.8,31.92,31.72,31.86,1166727.0,29.2366,29.3469,29.1631,29.2918,1166727.0
2022-06-16 13:00:00,31.86,31.91,31.77,31.86,1248393.0,29.2918,29.3378,29.209,29.2918,1248393.0
2022-06-16 13:30:00,31.86,31.88,31.67,31.68,1179102.0,29.2918,29.3102,29.1171,29.1263,1179102.0
2022-06-16 14:00:00,31.68,31.71,31.53,31.54,811583.0,29.1263,29.1539,28.9884,28.9976,811583.0
2022-06-16 14:30:00,31.54,31.62,31.49,31.52,1394148.0,28.9976,29.0711,28.9516,28.9792,1394148.0
2022-06-16 15:00:00,31.53,31.73,31.51,31.7,3027609.0,28.9884,29.1723,28.97,29.1447,3027609.0
2022-06-16 15:30:00,31.69,31.71,31.55,31.65,6613084.0,29.1355,29.1539,29.0068,29.0987,6613084.0
2022-06-17 09:30:00,32.88,32.99,32.62,32.67,6487532.0,30.2296,30.3307,29.9905,30.0365,6487532.0
2022-06-17 10:00:00,32.67,32.68,32.07,32.28,3960481.0,30.0365,30.0457,29.4849,29.6779,3960481.0
2022-06-17 10:30:00,32.28,32.3,31.99,32.06,2125189.0,29.6779,29.6963,29.4113,29.4757,2125189.0
2022-06-17 11:00:00,32.05,32.31,31.97,32.27,2549689.0,29.4665,29.7055,29.3929,29.6687,2549689.0
2022-06-17 11:30:00,32.27,32.32,32.16,32.23,1619834.0,29.6687,29.7147,29.5676,29.632,1619834.0
2022-06-17 12:00:00,32.23,32.3,32.17,32.23,1438661.0,29.632,29.6963,29.5768,29.632,1438661.0
2022-06-17 12:30:00,32.23,32.29,32.19,32.26,1117433.0,29.632,29.6871,29.5952,29.6595,1117433.0
2022-06-17 13:00:00,32.26,32.44,32.23,32.33,2252714.0,29.6595,29.825,29.632,29.7239,2252714.0
2022-06-17 13:30:00,32.33,32.36,32.24,32.27,1546548.0,29.7239,29.7515,29.6412,29.6687,1546548.0
2022-06-17 14:00:00,32.27,32.33,32.25,32.27,1160359.0,29.6687,29.7239,29.6503,29.6687,1160359.0
2022-06-17 14:30:00,32.27,32.34,32.23,32.27,1700441.0,29.6687,29.7331,29.632,29.6687,1700441.0
2022-06-17 15:00:00,32.27,32.3,32.06,32.25,3657780.0,29.6687,29.6963,29.4757,29.6503,3657780.0
2022-06-17 15:30:00,32.25,32.26,32.14,32.24,10725094.0,29.6503,29.6595,29.5492,29.6412,10725094.0
2022-06-21 09:30:00,32.93,33.08,32.74,33.05,8531691.0,30.2755,30.4134,30.1008,30.3859,8531691.0
2022-06-21 10:00:00,33.05,33.13,32.96,32.98,3127848.0,30.3859,30.4594,30.3031,30.3215,3127848.0
2022-06-21 10:30:00,32.98,33.13,32.95,33.1,2565038.0,30.3215,30.4594,30.2939,30.4318,2565038.0
2022-06-21 11:00:00,33.09,33.16,33.02,33.07,2338668.0,30.4226,30.487,30.3583,30.4042,2338668.0
2022-06-21 11:30:00,33.07,33.09,32.92,32.93,2178438.0,30.4042,30.4226,30.2663,30.2755,2178438.0
2022-06-21 12:00:00,32.93,32.98,32.9,32.96,2015763.0,30.2755,30.3215,30.2479,30.3031,2015763.0
2022-06-21 12:30:00,32.96,33.02,32.93,33.01,952801.0,30.3031,30.3583,30.2755,30.3491,952801.0
2022-06-21 13:00:00,33.02,33.02,32.93,32.93,654949.0,30.3583,30.3583,30.2755,30.2755,654949.0
2022-06-21 13:30:00,32.94,32.98,32.9,32.97,1724440.0,30.2847,30.3215,30.2479,30.3123,1724440.0
2022-06-21 14:00:00,32.96,33.02,32.93,32.98,525996.0,30.3031,30.3583,30.2755,30.3215,525996.0
2022-06-21 14:30:00,32.98,33.04,32.97,33.04,1431119.0,30.3215,30.3767,30.3123,30.3767,1431119.0
2022-06-21 15:00:00,33.04,33.16,33.03,33.13,2189916.0,30.3767,30.487,30.3675,30.4594,2189916.0
2022-06-21 15:30:00,33.13,33.13,33.02,33.04,5290307.0,30.4594,30.4594,30.3583,30.3767,5290307.0
2022-06-22 09:30:00,32.38,32.63,32.33,32.47,6507324.0,29.7699,29.9997,29.7239,29.8526,6507324.0
2022-06-22 10:00:00,32.47,32.66,32.35,32.64,2443739.0,29.8526,30.0273,29.7423,30.0089,2443739.0
2022-06-22 10:30:00,32.64,32.77,32.62,32.7,2226207.0,30.0089,30.1284,29.9905,30.0641,2226207.0
2022-06-22 11:00:00,32.7,32.7,32.52,32.58,2048825.0,30.0641,30.0641,29.8986,29.9537,2048825.0
2022-06-22 11:30:00,32.58,32.65,32.39,32.4,1785264.0,29.9537,30.0181,29.7791,29.7883,1785264.0
2022-06-22 12:00:00,32.4,32.52,32.39,32.5,1409063.0,29.7883,29.8986,29.7791,29.8802,1409063.0
2022-06-22 12:30:00,32.49,32.57,32.49,32.55,745193.0,29.871,29.9445,29.871,29.9262,745193.0
2022-06-22 13:00:00,32.56,32.62,32.5,32.61,673905.0,29.9354,29.9905,29.8802,29.9813,673905.0
2022-06-22 13:30:00,32.61,32.65,32.57,32.63,747419.0,29.9813,30.0181,29.9445,29.9997,747419.0
2022-06-22 14:00:00,32.63,32.68,32.57,32.58,833410.0,29.9997,30.0457,29.9445,29.9537,833410.0
2022-06-22 14:30:00,32.58,32.6,32.54,32.58,710777.0,29.9537,29.9721,29.917,29.9537,710777.0
2022-06-22 15:00:00,32.57,32.58,32.44,32.46,1435383.0,29.9445,29.9537,29.825,29.8434,1435383.0
2022-06-22 15:30:00,32.47,32.5,32.38,32.42,6782698.0,29.8526,29.8802,29.7699,29.8066,6782698.0
2022-06-23 09:30:00,32.91,33.27,32.76,33.26,5870644.0,30.2571,30.5881,30.1192,30.5789,5870644.0
2022-06-23 10:00:00,33.25,33.28,32.98,33.03,3166772.0,30.5697,30.5973,30.3215,30.3675,3166772.0
2022-06-23 10:30:00,33.05,33.18,33.03,33.13,1748999.0,30.3859,30.5054,30.3675,30.4594,1748999.0
2022-06-23 11:00:00,33.13,33.14,32.92,32.94,2893713.0,30.4594,30.4686,30.2663,30.2847,2893713.0
2022-06-23 11:30:00,32.95,32.97,32.76,32.77,2997034.0,30.2939,30.3123,30.1192,30.1284,2997034.0
2022-06-23 12:00:00,32.77,32.78,32.66,32.73,2395801.0,30.1284,30.1376,30.0273,30.0917,2395801.0
2022-06-23 12:30:00,32.73,32.76,32.6,32.62,6601282.0,30.0917,30.1192,29.9721,29.9905,6601282.0
2022-06-23 13:00:00,32.63,32.66,32.53,32.61,1619250.0,29.9997,30.0273,29.9078,29.9813,1619250.0
2022-06-23 13:30:00,32.61,32.7,32.57,32.69,943934.0,29.9813,30.0641,29.9445,30.0549,943934.0
2022-06-23 14:00:00,32.7,32.73,32.65,32.71,999703.0,30.0641,30.0917,30.0181,30.0733,999703.0
2022-06-23 14:30:00,32.72,32.78,32.71,32.76,1072626.0,30.0825,30.1376,30.0733,30.1192,1072626.0
2022-06-23 15:00:00,32.77,32.84,32.72,32.82,852356.0,30.1284,30.1928,30.0825,30.1744,852356.0
2022-06-23 15:30:00,32.83,32.96,32.82,32.92,4602034.0,30.1836,30.3031,30.1744,30.2663,4602034.0
2022-06-24 09:30:00,33.5,33.78,33.42,33.7,4433584.0,30.7996,31.057,30.726,30.9835,4433584.0
2022-06-24 10:00:00,33.7,33.89,33.69,33.79,3756958.0,30.9835,31.1581,30.9743,31.0662,3756958.0
2022-06-24 10:30:00,33.79,33.81,33.65,33.72,2071941.0,31.0662,31.0846,30.9375,31.0018,2071941.0
2022-06-24 11:00:00,33.71,33.8,33.62,33.74,3446054.0,30.9927,31.0754,30.9099,31.0202,3446054.0
2022-06-24 11:30:00,33.74,33.76,33.67,33.7,1663775.0,31.0202,31.0386,30.9559,30.9835,1663775.0
2022-06-24 12:00:00,33.7,33.73,33.65,33.68,1954165.0,30.9835,31.011,30.9375,30.9651,1954165.0
2022-06-24 12:30:00,33.68,33.69,33.65,33.66,1550669.0,30.9651,30.9743,30.9375,30.9467,1550669.0
2022-06-24 13:00:00,33.65,33.65,33.6,33.64,2632120.0,30.9375,30.9375,30.8915,30.9283,2632120.0
2022-06-24 13:30:00,33.64,33.69,33.61,33.68,1180557.0,30.9283,30.9743,30.9007,30.9651,1180557.0
2022-06-24 14:00:00,33.68,33.75,33.68,33.72,651868.0,30.9651,31.0294,30.9651,31.0018,651868.0
2022-06-24 14:30:00,33.72,33.8,33.7,33.8,721435.0,31.0018,31.0754,30.9835,31.0754,721435.0
2022-06-24 15:00:00,33.79,33.8,33.77,33.8,868208.0,31.0662,31.0754,31.0478,31.0754,868208.0
2022-06-24 15:30:00,33.8,33.86,33.73,33.85,7436524.0,31.0754,31.1306,31.011,31.1214,7436524.0
2022-06-27 09:30:00,34.43,34.51,34.28,34.34,4963876.0,31.6546,31.7282,31.5167,31.5719,4963876.0
2022-06-27 10:00:00,34.34,34.44,34.11,34.17,2638052.0,31.5719,31.6638,31.3604,31.4156,2638052.0
2022-06-27 10:30:00,34.17,34.3,34.17,34.26,1495574.0,31.4156,31.5351,31.4156,31.4983,1495574.0
2022-06-27 11:00:00,34.26,34.28,34.18,34.25,1566221.0,31.4983,31.5167,31.4248,31.4891,1566221.0
2022-06-27 11:30:00,34.25,34.25,34.09,34.13,2178264.0,31.4891,31.4891,31.342,31.3788,2178264.0
2022-06-27 12:00:00,34.12,34.14,34.03,34.05,2148421.0,31.3696,31.388,31.2869,31.3052,2148421.0
2022-06-27 12:30:00,34.05,34.12,34.01,34.08,823449.0,31.3052,31.3696,31.2685,31.3328,823449.0
2022-06-27 13:00:00,34.08,34.09,34.0,34.06,890506.0,31.3328,31.342,31.2593,31.3144,890506.0
2022-06-27 13:30:00,34.05,34.09,34.0,34.05,697630.0,31.3052,31.342,31.2593,31.3052,697630.0
2022-06-27 14:00:00,34.05,34.11,34.03,34.08,1027981.0,31.3052,31.3604,31.2869,31.3328,1027981.0
2022-06-27 14:30:00,34.08,34.12,34.05,34.1,1329499.0,31.3328,31.3696,31.3052,31.3512,1329499.0
2022-06-27 15:00:00,34.1,34.12,34.03,34.08,1813346.0,31.3512,31.3696,31.2869,31.3328,1813346.0
2022-06-27 15:30:00,34.08,34.14,34.03,34.1,5679306.0,31.3328,31.388,31.2869,31.3512,5679306.0
2022-06-28 09:30:00,34.55,34.77,34.43,34.76,4094531.0,31.7649,31.9672,31.6546,31.958,4094531.0
2022-06-28 10:00:00,34.76,34.83,34.58,34.58,2743373.0,31.958,32.0224,31.7925,31.7925,2743373.0
2022-06-28 10:30:00,34.57,34.59,34.43,34.53,2381490.0,31.7833,31.8017,31.6546,31.7466,2381490.0
2022-06-28 11:00:00,34.53,34.56,34.27,34.28,1949551.0,31.7466,31.7741,31.5075,31.5167,1949551.0
2022-06-28 11:30:00,34.29,34.35,34.14,34.16,1375141.0,31.5259,31.5811,31.388,31.4064,1375141.0
2022-06-28 12:00:00,34.16,34.22,34.11,34.2,1602559.0,31.4064,31.4615,31.3604,31.4432,1602559.0
2022-06-28 12:30:00,34.2,34.22,34.11,34.18,800526.0,31.4432,31.4615,31.3604,31.4248,800526.0
2022-06-28 13:00:00,34.17,34.18,34.04,34.12,1327809.0,31.4156,31.4248,31.2961,31.3696,1327809.0
2022-06-28 13:30:00,34.11,34.14,34.05,34.11,644690.0,31.3604,31.388,31.3052,31.3604,644690.0
2022-06-28 14:00:00,34.1,34.16,34.05,34.09,782635.0,31.3512,31.4064,31.3052,31.342,782635.0
2022-06-28 14:30:00,34.09,34.16,34.03,34.15,1223591.0,31.342,31.4064,31.2869,31.3972,1223591.0
2022-06-28 15:00:00,34.14,34.21,34.07,34.2,1653219.0,31.388,31.4523,31.3236,31.4432,1653219.0
2022-06-28 15:30:00,34.2,34.22,34.1,34.12,5252149.0,31.4432,31.4615,31.3512,31.3696,5252149.0
2022-06-29 09:30:00,33.84,33.92,33.67,33.78,3687437.0,31.1122,31.1857,30.9559,31.057,3687437.0
2022-06-29 10:00:00,33.77,33.96,33.73,33.8,2601997.0,31.0478,31.2225,31.011,31.0754,2601997.0
2022-06-29 10:30:00,33.8,33.86,33.71,33.79,2574341.0,31.0754,31.1306,30.9927,31.0662,2574341.0
2022-06-29 11:00:00,33.79,33.82,33.71,33.73,1430593.0,31.0662,31.0938,30.9927,31.011,1430593.0
2022-06-29 11:30:00,33.73,33.93,33.69,33.93,1936184.0,31.011,31.1949,30.9743,31.1949,1936184.0
2022-06-29 12:00:00,33.92,33.93,33.76,33.77,786295.0,31.1857,31.1949,31.0386,31.0478,786295.0
2022-06-29 12:30:00,33.76,33.88,33.76,33.84,805182.0,31.0386,31.149,31.0386,31.1122,805182.0
2022-06-29 13:00:00,33.84,33.9,33.78,33.84,700826.0,31.1122,31.1673,31.057,31.1122,700826.0
2022-06-29 13:30:00,33.83,33.9,33.79,33.89,702199.0,31.103,31.1673,31.0662,31.1581,702199.0
2022-06-29 14:00:00,33.9,33.96,33.88,33.93,641480.0,31.1673,31.2225,31.149,31.1949,641480.0
2022-06-29 14:30:00,33.93,33.93,33.86,33.88,791419.0,31.1949,31.1949,31.1306,31.149,791419.0
2022-06-29 15:00:00,33.88,33.94,33.84,33.94,1252011.0,31.149,31.2041,31.1122,31.2041,1252011.0
2022-06-29 15:30:00,33.93,33.95,33.88,33.93,5041651.0,31.1949,31.2133,31.149,31.1949,5041651.0
2022-06-30 09:30:00,33.6,33.63,33.27,33.3,2980356.0,30.8915,30.9191,30.5881,30.6157,2980356.0
2022-06-30 10:00:00,33.3,33.42,33.23,33.32,1665318.0,30.6157,30.726,30.5513,30.6341,1665318.0
2022-06-30 10:30:00,33.33,33.47,33.27,33.43,4978175.0,30.6433,30.772,30.5881,30.7352,4978175.0
2022-06-30 11:00:00,33.43,33.62,33.36,33.57,2108161.0,30.7352,30.9099,30.6709,30.8639,2108161.0
2022-06-30 11:30:00,33.57,33.75,33.54,33.73,2238802.0,30.8639,31.0294,30.8364,31.011,2238802.0
2022-06-30 12:00:00,33.73,33.8,33.62,33.8,1247101.0,31.011,31.0754,30.9099,31.0754,1247101.0
2022-06-30 12:30:00,33.8,33.83,33.73,33.76,997492.0,31.0754,31.103,31.011,31.0386,997492.0
2022-06-30 13:00:00,33.77,33.81,33.66,33.77,1159133.0,31.0478,31.0846,30.9467,31.0478,1159133.0
2022-06-30 13:30:00,33.77,33.84,33.73,33.79,1033557.0,31.0478,31.1122,31.011,31.0662,1033557.0
2022-06-30 14:00:00,33.8,33.81,33.67,33.73,1377100.0,31.0754,31.0846,30.9559,31.011,1377100.0
2022-06-30 14:30:00,33.72,33.75,33.65,33.68,1056340.0,31.0018,31.0294,30.9375,30.9651,1056340.0
2022-06-30 15:00:00,33.69,33.77,33.64,33.76,1558146.0,30.9743,31.0478,30.9283,31.0386,1558146.0
2022-06-30 15:30:00,33.75,33.92,33.71,33.91,11863334.0,31.0294,31.1857,30.9927,31.1765,11863334.0
2022-07-01 09:30:00,33.73,34.12,33.7,33.95,7936886.0,31.011,31.3696,30.9835,31.2133,7936886.0
2022-07-01 10:00:00,33.95,34.01,33.64,33.67,4546513.0,31.2133,31.2685,30.9283,30.9559,4546513.0
2022-07-01 10:30:00,33.68,33.72,33.48,33.69,3211776.0,30.9651,31.0018,30.7812,30.9743,3211776.0
2022-07-01 11:00:00,33.68,33.9,33.65,33.82,2438218.0,30.9651,31.1673,30.9375,31.0938,2438218.0
2022-07-01 11:30:00,33.82,33.87,33.73,33.76,1790031.0,31.0938,31.1398,31.011,31.0386,1790031.0
2022-07-01 12:00:00,33.76,33.77,33.66,33.77,2495736.0,31.0386,31.0478,30.9467,31.0478,2495736.0
2022-07-01 12:30:00,33.77,33.81,33.68,33.68,1392389.0,31.0478,31.0846,30.9651,30.9651,1392389.0
2022-07-01 13:00:00,33.68,33.81,33.67,33.78,1135081.0,30.9651,31.0846,30.9559,31.057,1135081.0
2022-07-01 13:30:00,33.78,33.84,33.76,33.8,1467991.0,31.057,31.1122,31.0386,31.0754,1467991.0
2022-07-01 14:00:00,33.81,33.87,33.73,33.85,1669380.0,31.0846,31.1398,31.011,31.1214,1669380.0
2022-07-01 14:30:00,33.86,33.94,33.85,33.93,1360447.0,31.1306,31.2041,31.1214,31.1949,1360447.0
2022-07-01 15:00:00,33.93,33.94,33.84,33.9,1960707.0,31.1949,31.2041,31.1122,31.1673,1960707.0
2022-07-01 15:30:00,33.9,33.98,33.87,33.96,4737356.0,31.1673,31.2409,31.1398,31.2225,4737356.0
2022-07-05 09:30:00,33.29,33.34,33.08,33.25,7546813.0,30.6065,30.6525,30.4134,30.5697,7546813.0
2022-07-05 10:00:00,33.25,33.33,33.14,33.27,4169626.0,30.5697,30.6433,30.4686,30.5881,4169626.0
2022-07-05 10:30:00,33.26,33.42,33.23,33.36,2709190.0,30.5789,30.726,30.5513,30.6709,2709190.0
2022-07-05 11:00:00,33.36,33.37,33.15,33.16,1712781.0,30.6709,30.6801,30.4778,30.487,1712781.0
2022-07-05 11:30:00,33.16,33.34,33.13,33.3,1961899.0,30.487,30.6525,30.4594,30.6157,1961899.0
2022-07-05 12:00:00,33.31,33.4,33.25,33.36,2066468.0,30.6249,30.7076,30.5697,30.6709,2066468.0
2022-07-05 12:30:00,33.36,33.38,33.26,33.3,1641818.0,30.6709,30.6893,30.5789,30.6157,1641818.0
2022-07-05 13:00:00,33.3,33.44,33.3,33.4,746639.0,30.6157,30.7444,30.6157,30.7076,746639.0
2022-07-05 13:30:00,33.4,33.48,33.39,33.44,1152769.0,30.7076,30.7812,30.6984,30.7444,1152769.0
2022-07-05 14:00:00,33.44,33.57,33.41,33.55,861329.0,30.7444,30.8639,30.7168,30.8456,861329.0
2022-07-05 14:30:00,33.56,33.66,33.54,33.63,1442054.0,30.8547,30.9467,30.8364,30.9191,1442054.0
2022-07-05 15:00:00,33.63,33.75,33.58,33.73,1507660.0,30.9191,31.0294,30.8731,31.011,1507660.0
2022-07-05 15:30:00,33.74,33.83,33.72,33.81,6039589.0,31.0202,31.103,31.0018,31.0846,6039589.0
2022-07-06 09:30:00,33.5,33.55,33.0,33.13,5863895.0,30.7996,30.8456,30.3399,30.4594,5863895.0
2022-07-06 10:00:00,33.12,33.16,32.97,33.09,3211453.0,30.4502,30.487,30.3123,30.4226,3211453.0
2022-07-06 10:30:00,33.09,33.12,33.01,33.1,2370548.0,30.4226,30.4502,30.3491,30.4318,2370548.0
2022-07-06 11:00:00,33.09,33.2,33.02,33.13,2994818.0,30.4226,30.5238,30.3583,30.4594,2994818.0
2022-07-06 11:30:00,33.12,33.19,33.06,33.17,2494995.0,30.4502,30.5146,30.3951,30.4962,2494995.0
2022-07-06 12:00:00,33.17,33.21,33.13,33.17,1186021.0,30.4962,30.533,30.4594,30.4962,1186021.0
2022-07-06 12:30:00,33.17,33.24,33.15,33.23,815112.0,30.4962,30.5605,30.4778,30.5513,815112.0
2022-07-06 13:00:00,33.23,33.26,33.2,33.23,1300766.0,30.5513,30.5789,30.5238,30.5513,1300766.0
2022-07-06 13:30:00,33.23,33.24,33.19,33.22,720262.0,30.5513,30.5605,30.5146,30.5422,720262.0
2022-07-06 14:00:00,33.23,33.28,33.11,33.25,2027619.0,30.5513,30.5973,30.441,30.5697,2027619.0
2022-07-06 14:30:00,33.26,33.39,33.22,33.34,1992467.0,30.5789,30.6984,30.5422,30.6525,1992467.0
2022-07-06 15:00:00,33.34,33.43,33.29,33.41,907732.0,30.6525,30.7352,30.6065,30.7168,907732.0
2022-07-06 15:30:00,33.41,33.47,33.3,33.34,6065170.0,30.7168,30.772,30.6157,30.6525,6065170.0
2022-07-07 09:30:00,33.77,34.26,33.7,34.25,4339702.0,31.0478,31.4983,30.9835,31.4891,4339702.0
2022-07-07 10:00:00,34.25,34.25,34.07,34.13,4137166.0,31.4891,31.4891,31.3236,31.3788,4137166.0
2022-07-07 10:30:00,34.13,34.24,34.1,34.19,1645708.0,31.3788,31.4799,31.3512,31.434,1645708.0
2022-07-07 11:00:00,34.19,34.21,34.06,34.09,2054846.0,31.434,31.4523,31.3144,31.342,2054846.0
2022-07-07 11:30:00,34.08,34.16,34.04,34.15,1052233.0,31.3328,31.4064,31.2961,31.3972,1052233.0
2022-07-07 12:00:00,34.15,34.23,34.14,34.22,1015434.0,31.3972,31.4707,31.388,31.4615,1015434.0
2022-07-07 12:30:00,34.22,34.25,34.13,34.18,1888749.0,31.4615,31.4891,31.3788,31.4248,1888749.0
2022-07-07 13:00:00,34.18,34.2,34.1,34.12,987665.0,31.4248,31.4432,31.3512,31.3696,987665.0
2022-07-07 13:30:00,34.12,34.2,34.11,34.19,1086432.0,31.3696,31.4432,31.3604,31.434,1086432.0
2022-07-07 14:00:00,34.19,34.2,34.15,34.19,1335183.0,31.434,31.4432,31.3972,31.434,1335183.0
2022-07-07 14:30:00,34.19,34.2,34.12,34.16,1409476.0,31.434,31.4432,31.3696,31.4064,1409476.0
2022-07-07 15:00:00,34.16,34.19,34.1,34.1,1370416.0,31.4064,31.434,31.3512,31.3512,1370416.0
2022-07-07 15:30:00,34.1,34.12,34.04,34.08,6423216.0,31.3512,31.3696,31.2961,31.3328,6423216.0
2022-07-08 09:30:00,33.67,33.69,33.45,33.54,4814416.0,30.9559,30.9743,30.7536,30.8364,4814416.0
2022-07-08 10:00:00,33.54,33.8,33.48,33.78,1653512.0,30.8364,31.0754,30.7812,31.057,1653512.0
2022-07-08 10:30:00,33.78,33.91,33.78,33.89,3878963.0,31.057,31.1765,31.057,31.1581,3878963.0
2022-07-08 11:00:00,33.89,33.93,33.85,33.9,1056510.0,31.1581,31.1949,31.1214,31.1673,1056510.0
2022-07-08 11:30:00,33.91,33.92,33.72,33.79,1631607.0,31.1765,31.1857,31.0018,31.0662,1631607.0
2022-07-08 12:00:00,33.79,33.79,33.57,33.58,2632102.0,31.0662,31.0662,30.8639,30.8731,2632102.0
2022-07-08 12:30:00,33.57,33.6,33.5,33.51,1593954.0,30.8639,30.8915,30.7996,30.8088,1593954.0
2022-07-08 13:00:00,33.51,33.6,33.45,33.59,792561.0,30.8088,30.8915,30.7536,30.8823,792561.0
2022-07-08 13:30:00,33.59,33.63,33.56,33.59,634434.0,30.8823,30.9191,30.8547,30.8823,634434.0
2022-07-08 14:00:00,33.59,33.7,33.58,33.69,796304.0,30.8823,30.9835,30.8731,30.9743,796304.0
2022-07-08 14:30:00,33.69,33.7,33.63,33.66,1242933.0,30.9743,30.9835,30.9191,30.9467,1242933.0
2022-07-08 15:00:00,33.66,33.69,33.62,33.69,1209237.0,30.9467,30.9743,30.9099,30.9743,1209237.0
2022-07-08 15:30:00,33.69,33.7,33.62,33.64,4530790.0,30.9743,30.9835,30.9099,30.9283,4530790.0
2022-07-11 09:30:00,32.49,32.54,32.06,32.19,11416683.0,29.871,29.917,29.4757,29.5952,11416683.0
2022-07-11 10:00:00,32.18,32.22,32.08,32.12,4105469.0,29.586,29.6228,29.494,29.5308,4105469.0
2022-07-11 10:30:00,32.11,32.31,32.1,32.2,2495244.0,29.5216,29.7055,29.5124,29.6044,2495244.0
2022-07-11 11:00:00,32.2,32.29,32.16,32.28,1895574.0,29.6044,29.6871,29.5676,29.6779,1895574.0
2022-07-11 11:30:00,32.28,32.3,32.22,32.24,3518609.0,29.6779,29.6963,29.6228,29.6412,3518609.0
2022-07-11 12:00:00,32.25,32.34,32.21,32.34,1328542.0,29.6503,29.7331,29.6136,29.7331,1328542.0
2022-07-11 12:30:00,32.34,32.36,32.28,32.31,1290602.0,29.7331,29.7515,29.6779,29.7055,1290602.0
2022-07-11 13:00:00,32.31,32.38,32.31,32.38,1231703.0,29.7055,29.7699,29.7055,29.7699,1231703.0
2022-07-11 13:30:00,32.38,32.41,32.36,32.38,892102.0,29.7699,29.7974,29.7515,29.7699,892102.0
2022-07-11 14:00:00,32.38,32.39,32.26,32.27,1331671.0,29.7699,29.7791,29.6595,29.6687,1331671.0
2022-07-11 14:30:00,32.27,32.29,32.22,32.25,1657997.0,29.6687,29.6871,29.6228,29.6503,1657997.0
2022-07-11 15:00:00,32.25,32.26,32.2,32.22,1662277.0,29.6503,29.6595,29.6044,29.6228,1662277.0
2022-07-11 15:30:00,32.23,32.23,32.16,32.18,6802076.0,29.632,29.632,29.5676,29.586,6802076.0
2022-07-12 09:30:00,32.05,32.17,31.8,31.81,5529521.0,29.4665,29.5768,29.2366,29.2458,5529521.0
2022-07-12 10:00:00,31.81,32.0,31.74,31.95,2789893.0,29.2458,29.4205,29.1815,29.3745,2789893.0
2022-07-12 10:30:00,31.95,32.08,31.94,32.08,3975237.0,29.3745,29.494,29.3653,29.494,3975237.0
2022-07-12 11:00:00,32.08,32.14,32.02,32.12,2010101.0,29.494,29.5492,29.4389,29.5308,2010101.0
2022-07-12 11:30:00,32.13,32.16,32.08,32.11,1447775.0,29.54,29.5676,29.494,29.5216,1447775.0
2022-07-12 12:00:00,32.11,32.13,32.05,32.09,1126400.0,29.5216,29.54,29.4665,29.5032,1126400.0
2022-07-12 12:30:00,32.09,32.12,32.02,32.05,781843.0,29.5032,29.5308,29.4389,29.4665,781843.0
2022-07-12 13:00:00,32.05,32.09,31.98,32.0,851346.0,29.4665,29.5032,29.4021,29.4205,851346.0
2022-07-12 13:30:00,32.0,32.05,31.98,32.04,416658.0,29.4205,29.4665,29.4021,29.4573,416658.0
2022-07-12 14:00:00,32.04,32.05,31.97,32.0,539670.0,29.4573,29.4665,29.3929,29.4205,539670.0
2022-07-12 14:30:00,32.0,32.01,31.94,31.95,1060827.0,29.4205,29.4297,29.3653,29.3745,1060827.0
2022-07-12 15:00:00,31.95,31.95,31.84,31.86,928962.0,29.3745,29.3745,29.2734,29.2918,928962.0
2022-07-12 15:30:00,31.86,31.98,31.85,31.96,4436271.0,29.2918,29.4021,29.2826,29.3837,4436271.0
2022-07-13 09:30:00,31.36,31.75,31.31,31.62,6247597.0,28.8321,29.1906,28.7861,29.0711,6247597.0
2022-07-13 10:00:00,31.62,31.65,31.46,31.61,3111520.0,29.0711,29.0987,28.924,29.0619,3111520.0
2022-07-13 10:30:00,31.61,32.01,31.59,31.98,2624814.0,29.0619,29.4297,29.0435,29.4021,2624814.0
2022-07-13 11:00:00,31.98,32.04,31.88,31.89,1820768.0,29.4021,29.4573,29.3102,29.3194,1820768.0
2022-07-13 11:30:00,31.89,31.92,31.82,31.85,1659921.0,29.3194,29.3469,29.255,29.2826,1659921.0
2022-07-13 12:00:00,31.85,31.91,31.75,31.8,1760634.0,29.2826,29.3378,29.1906,29.2366,1760634.0
2022-07-13 12:30:00,31.8,31.83,31.75,31.83,1160198.0,29.2366,29.2642,29.1906,29.2642,1160198.0
2022-07-13 13:00:00,31.82,31.88,31.81,31.85,1331557.0,29.255,29.3102,29.2458,29.2826,1331557.0
2022-07-13 13:30:00,31.84,31.91,31.83,31.9,428805.0,29.2734,29.3378,29.2642,29.3286,428805.0
2022-07-13 14:00:00,31.89,31.89,31.73,31.87,1408393.0,29.3194,29.3194,29.1723,29.301,1408393.0
2022-07-13 14:30:00,31.87,31.94,31.84,31.94,1013278.0,29.301,29.3653,29.2734,29.3653,1013278.0
2022-07-13 15:00:00,31.94,31.95,31.83,31.84,1138129.0,29.3653,29.3745,29.2642,29.2734,1138129.0
2022-07-13 15:30:00,31.84,31.85,31.74,31.75,5219396.0,29.2734,29.2826,29.1815,29.1906,5219396.0
2022-07-14 09:30:00,31.49,31.51,31.25,31.29,2757871.0,28.9516,28.97,28.731,28.7677,2757871.0
2022-07-14 10:00:00,31.29,31.35,31.2,31.35,1858716.0,28.7677,28.8229,28.685,28.8229,1858716.0
2022-07-14 10:30:00,31.35,31.4,31.23,31.27,2270041.0,28.8229,28.8689,28.7126,28.7493,2270041.0
2022-07-14 11:00:00,31.27,31.37,31.21,31.34,1817972.0,28.7493,28.8413,28.6942,28.8137,1817972.0
2022-07-14 11:30:00,31.34,31.35,31.09,31.33,5083547.0,28.8137,28.8229,28.5839,28.8045,5083547.0
2022-07-14 12:00:00,31.33,31.4,31.24,31.26,2537795.0,28.8045,28.8689,28.7218,28.7401,2537795.0
2022-07-14 12:30:00,31.26,31.31,31.2,31.23,1671961.0,28.7401,28.7861,28.685,28.7126,1671961.0
2022-07-14 13:00:00,31.24,31.24,31.14,31.21,1175211.0,28.7218,28.7218,28.6298,28.6942,1175211.0
2022-07-14 13:30:00,31.21,31.25,31.16,31.21,736250.0,28.6942,28.731,28.6482,28.6942,736250.0
2022-07-14 14:00:00,31.21,31.32,31.2,31.32,853949.0,28.6942,28.7953,28.685,28.7953,853949.0
2022-07-14 14:30:00,31.32,31.36,31.27,31.3,924614.0,28.7953,28.8321,28.7493,28.7769,924614.0
2022-07-14 15:00:00,31.3,31.31,31.21,31.3,2482921.0,28.7769,28.7861,28.6942,28.7769,2482921.0
2022-07-14 15:30:00,31.3,31.3,31.22,31.29,4699232.0,28.7769,28.7769,28.7034,28.7677,4699232.0
2022-07-15 09:30:00,30.98,31.01,30.42,30.49,5460720.0,28.4827,28.5103,27.9679,28.0322,5460720.0
2022-07-15 10:00:00,30.5,30.78,30.49,30.78,5110967.0,28.0414,28.2988,28.0322,28.2988,5110967.0
2022-07-15 10:30:00,30.78,30.81,30.68,30.75,2049019.0,28.2988,28.3264,28.2069,28.2713,2049019.0
2022-07-15 11:00:00,30.75,30.88,30.73,30.85,1296928.0,28.2713,28.3908,28.2529,28.3632,1296928.0
2022-07-15 11:30:00,30.84,30.91,30.82,30.82,1435345.0,28.354,28.4184,28.3356,28.3356,1435345.0
2022-07-15 12:00:00,30.83,30.86,30.79,30.85,953763.0,28.3448,28.3724,28.308,28.3632,953763.0
2022-07-15 12:30:00,30.85,30.97,30.83,30.96,890779.0,28.3632,28.4735,28.3448,28.4643,890779.0
2022-07-15 13:00:00,30.96,31.01,30.96,30.98,1421354.0,28.4643,28.5103,28.4643,28.4827,1421354.0
2022-07-15 13:30:00,30.98,31.01,30.95,31.0,633369.0,28.4827,28.5103,28.4551,28.5011,633369.0
2022-07-15 14:00:00,31.0,31.02,30.9,30.92,953904.0,28.5011,28.5195,28.4092,28.4276,953904.0
2022-07-15 14:30:00,30.92,30.98,30.92,30.96,818443.0,28.4276,28.4827,28.4276,28.4643,818443.0
2022-07-15 15:00:00,30.96,30.99,30.93,30.99,650056.0,28.4643,28.4919,28.4367,28.4919,650056.0
2022-07-15 15:30:00,30.99,31.04,30.96,31.04,7053739.0,28.4919,28.5379,28.4643,28.5379,7053739.0
2022-07-18 09:30:00,31.86,32.15,31.82,32.05,6374377.0,29.2918,29.5584,29.255,29.4665,6374377.0
2022-07-18 10:00:00,32.05,32.08,31.91,31.97,2342085.0,29.4665,29.494,29.3378,29.3929,2342085.0
2022-07-18 10:30:00,31.96,32.0,31.88,31.92,1594055.0,29.3837,29.4205,29.3102,29.3469,1594055.0
2022-07-18 11:00:00,31.92,31.92,31.84,31.87,1094890.0,29.3469,29.3469,29.2734,29.301,1094890.0
2022-07-18 11:30:00,31.88,31.96,31.86,31.96,1100192.0,29.3102,29.3837,29.2918,29.3837,1100192.0
2022-07-18 12:00:00,31.96,31.98,31.93,31.98,1178607.0,29.3837,29.4021,29.3561,29.4021,1178607.0
2022-07-18 12:30:00,31.98,32.01,31.9,31.9,1610513.0,29.4021,29.4297,29.3286,29.3286,1610513.0
2022-07-18 13:00:00,31.9,31.95,31.89,31.92,616641.0,29.3286,29.3745,29.3194,29.3469,616641.0
2022-07-18 13:30:00,31.92,31.92,31.74,31.75,1294667.0,29.3469,29.3469,29.1815,29.1906,1294667.0
2022-07-18 14:00:00,31.76,31.79,31.73,31.75,741721.0,29.1998,29.2274,29.1723,29.1906,741721.0
2022-07-18 14:30:00,31.74,31.78,31.65,31.67,1183222.0,29.1815,29.2182,29.0987,29.1171,1183222.0
2022-07-18 15:00:00,31.66,31.73,31.64,31.66,1711170.0,29.1079,29.1723,29.0895,29.1079,1711170.0
2022-07-18 15:30:00,31.66,31.66,31.56,31.65,5647735.0,29.1079,29.1079,29.016,29.0987,5647735.0
2022-07-19 09:30:00,31.82,31.84,31.62,31.79,3517324.0,29.255,29.2734,29.0711,29.2274,3517324.0
2022-07-19 10:00:00,31.78,31.89,31.66,31.87,2538589.0,29.2182,29.3194,29.1079,29.301,2538589.0
2022-07-19 10:30:00,31.87,31.97,31.81,31.96,1116076.0,29.301,29.3929,29.2458,29.3837,1116076.0
2022-07-19 11:00:00,31.95,31.96,31.82,31.86,1132562.0,29.3745,29.3837,29.255,29.2918,1132562.0
2022-07-19 11:30:00,31.86,31.9,31.82,31.88,1102743.0,29.2918,29.3286,29.255,29.3102,1102743.0
2022-07-19 12:00:00,31.88,31.97,31.79,31.96,1723120.0,29.3102,29.3929,29.2274,29.3837,1723120.0
2022-07-19 12:30:00,31.96,31.97,31.88,31.9,1523232.0,29.3837,29.3929,29.3102,29.3286,1523232.0
2022-07-19 13:00:00,31.9,31.91,31.84,31.86,702197.0,29.3286,29.3378,29.2734,29.2918,702197.0
2022-07-19 13:30:00,31.86,31.95,31.85,31.95,550250.0,29.2918,29.3745,29.2826,29.3745,550250.0
2022-07-19 14:00:00,31.94,32.0,31.94,31.95,925271.0,29.3653,29.4205,29.3653,29.3745,925271.0
2022-07-19 14:30:00,31.94,31.98,31.92,31.95,868724.0,29.3653,29.4021,29.3469,29.3745,868724.0
2022-07-19 15:00:00,31.96,31.98,31.93,31.94,1335041.0,29.3837,29.4021,29.3561,29.3653,1335041.0
2022-07-19 15:30:00,31.94,31.98,31.92,31.97,3594681.0,29.3653,29.4021,29.3469,29.3929,3594681.0
2022-07-20 09:30:00,31.87,32.01,31.75,31.76,3823821.0,29.301,29.4297,29.1906,29.1998,3823821.0
2022-07-20 10:00:00,31.76,31.83,31.67,31.81,1452035.0,29.1998,29.2642,29.1171,29.2458,1452035.0
2022-07-20 10:30:00,31.81,31.91,31.78,31.91,2100585.0,29.2458,29.3378,29.2182,29.3378,2100585.0
2022-07-20 11:00:00,31.91,31.91,31.75,31.8,1932659.0,29.3378,29.3378,29.1906,29.2366,1932659.0
2022-07-20 11:30:00,31.8,31.83,31.73,31.75,1811343.0,29.2366,29.2642,29.1723,29.1906,1811343.0
2022-07-20 12:00:00,31.75,31.79,31.73,31.74,949904.0,29.1906,29.2274,29.1723,29.1815,949904.0
2022-07-20 12:30:00,31.73,31.77,31.62,31.69,1661611.0,29.1723,29.209,29.0711,29.1355,1661611.0
2022-07-20 13:00:00,31.7,31.7,31.57,31.65,1898231.0,29.1447,29.1447,29.0252,29.0987,1898231.0
2022-07-20 13:30:00,31.65,31.66,31.58,31.59,859029.0,29.0987,29.1079,29.0344,29.0435,859029.0
2022-07-20 14:00:00,31.59,31.68,31.58,31.66,705264.0,29.0435,29.1263,29.0344,29.1079,705264.0
2022-07-20 14:30:00,31.67,31.72,31.64,31.68,759779.0,29.1171,29.1631,29.0895,29.1263,759779.0
2022-07-20 15:00:00,31.68,31.8,31.66,31.79,1802590.0,29.1263,29.2366,29.1079,29.2274,1802590.0
2022-07-20 15:30:00,31.8,31.8,31.72,31.75,3696652.0,29.2366,29.2366,29.1631,29.1906,3696652.0
2022-07-21 09:30:00,31.63,31.98,31.63,31.95,2653988.0,29.0803,29.4021,29.0803,29.3745,2653988.0
2022-07-21 10:00:00,31.95,32.0,31.7,31.71,2549506.0,29.3745,29.4205,29.1447,29.1539,2549506.0
2022-07-21 10:30:00,31.7,31.77,31.66,31.76,1110603.0,29.1447,29.209,29.1079,29.1998,1110603.0
2022-07-21 11:00:00,31.75,31.83,31.69,31.74,2003770.0,29.1906,29.2642,29.1355,29.1815,2003770.0
2022-07-21 11:30:00,31.74,31.82,31.7,31.8,911465.0,29.1815,29.255,29.1447,29.2366,911465.0
2022-07-21 12:00:00,31.81,31.85,31.78,31.82,870133.0,29.2458,29.2826,29.2182,29.255,870133.0
2022-07-21 12:30:00,31.82,31.86,31.81,31.85,914745.0,29.255,29.2918,29.2458,29.2826,914745.0
2022-07-21 13:00:00,31.85,31.86,31.8,31.82,565764.0,29.2826,29.2918,29.2366,29.255,565764.0
2022-07-21 13:30:00,31.82,31.84,31.78,31.81,2106987.0,29.255,29.2734,29.2182,29.2458,2106987.0
2022-07-21 14:00:00,31.82,31.86,31.81,31.85,366504.0,29.255,29.2918,29.2458,29.2826,366504.0
2022-07-21 14:30:00,31.85,31.88,31.82,31.86,986043.0,29.2826,29.3102,29.255,29.2918,986043.0
2022-07-21 15:00:00,31.86,31.94,31.86,31.94,693790.0,29.2918,29.3653,29.2918,29.3653,693790.0
2022-07-21 15:30:00,31.94,32.01,31.94,32.0,4463743.0,29.3653,29.4297,29.3653,29.4205,4463743.0
2022-07-22 09:30:00,31.77,31.81,31.58,31.58,2323138.0,29.209,29.2458,29.0344,29.0344,2323138.0
2022-07-22 10:00:00,31.58,31.65,31.49,31.57,1264940.0,29.0344,29.0987,28.9516,29.0252,1264940.0
2022-07-22 10:30:00,31.57,31.64,31.54,31.6,1266917.0,29.0252,29.0895,28.9976,29.0527,1266917.0
2022-07-22 11:00:00,31.6,31.63,31.51,31.54,968375.0,29.0527,29.0803,28.97,28.9976,968375.0
2022-07-22 11:30:00,31.53,31.55,31.44,31.45,1147654.0,28.9884,29.0068,28.9056,28.9148,1147654.0
2022-07-22 12:00:00,31.46,31.47,31.39,31.4,775842.0,28.924,28.9332,28.8597,28.8689,775842.0
2022-07-22 12:30:00,31.4,31.43,31.34,31.36,874322.0,28.8689,28.8964,28.8137,28.8321,874322.0
2022-07-22 13:00:00,31.36,31.36,31.26,31.3,897820.0,28.8321,28.8321,28.7401,28.7769,897820.0
2022-07-22 13:30:00,31.3,31.3,31.24,31.29,1021948.0,28.7769,28.7769,28.7218,28.7677,1021948.0
2022-07-22 14:00:00,31.29,31.3,31.22,31.25,1274647.0,28.7677,28.7769,28.7034,28.731,1274647.0
2022-07-22 14:30:00,31.24,31.28,31.21,31.27,1248309.0,28.7218,28.7585,28.6942,28.7493,1248309.0
2022-07-22 15:00:00,31.27,31.31,31.24,31.28,1236395.0,28.7493,28.7861,28.7218,28.7585,1236395.0
2022-07-22 15:30:00,31.29,31.31,31.25,31.3,4217405.0,28.7677,28.7861,28.731,28.7769,4217405.0
2022-07-25 09:30:00,31.48,31.58,31.35,31.43,2627979.0,28.9424,29.0344,28.8229,28.8964,2627979.0
2022-07-25 10:00:00,31.43,31.47,31.28,31.32,2059571.0,28.8964,28.9332,28.7585,28.7953,2059571.0
2022-07-25 10:30:00,31.32,31.43,31.29,31.37,1266035.0,28.7953,28.8964,28.7677,28.8413,1266035.0
2022-07-25 11:00:00,31.37,31.49,31.35,31.48,1415931.0,28.8413,28.9516,28.8229,28.9424,1415931.0
2022-07-25 11:30:00,31.49,31.53,31.47,31.49,1039573.0,28.9516,28.9884,28.9332,28.9516,1039573.0
2022-07-25 12:00:00,31.5,31.52,31.45,31.51,979910.0,28.9608,28.9792,28.9148,28.97,979910.0
2022-07-25 12:30:00,31.51,31.57,31.5,31.55,469599.0,28.97,29.0252,28.9608,29.0068,469599.0
2022-07-25 13:00:00,31.55,31.57,31.52,31.53,587808.0,29.0068,29.0252,28.9792,28.9884,587808.0
2022-07-25 13:30:00,31.52,31.54,31.5,31.52,619904.0,28.9792,28.9976,28.9608,28.9792,619904.0
2022-07-25 14:00:00,31.51,31.52,31.49,31.51,484239.0,28.97,28.9792,28.9516,28.97,484239.0
2022-07-25 14:30:00,31.51,31.56,31.49,31.51,540596.0,28.97,29.016,28.9516,28.97,540596.0
2022-07-25 15:00:00,31.51,31.52,31.43,31.48,897651.0,28.97,28.9792,28.8964,28.9424,897651.0
2022-07-25 15:30:00,31.48,31.56,31.47,31.55,4008871.0,28.9424,29.016,28.9332,29.0068,4008871.0
2022-07-26 09:30:00,31.88,31.99,31.75,31.78,5099303.0,29.3102,29.4113,29.1906,29.2182,5099303.0
2022-07-26 10:00:00,31.78,31.8,31.62,31.64,1095481.0,29.2182,29.2366,29.0711,29.0895,1095481.0
2022-07-26 10:30:00,31.63,31.68,31.61,31.67,519209.0,29.0803,29.1263,29.0619,29.1171,519209.0
2022-07-26 11:00:00,31.68,31.7,31.52,31.52,591333.0,29.1263,29.1447,28.9792,28.9792,591333.0
2022-07-26 11:30:00,31.52,31.53,31.41,31.43,969546.0,28.9792,28.9884,28.8781,28.8964,969546.0
2022-07-26 12:00:00,31.43,31.49,31.42,31.46,535934.0,28.8964,28.9516,28.8872,28.924,535934.0
2022-07-26 12:30:00,31.47,31.51,31.44,31.46,668771.0,28.9332,28.97,28.9056,28.924,668771.0
2022-07-26 13:00:00,31.46,31.48,31.43,31.46,671835.0,28.924,28.9424,28.8964,28.924,671835.0
2022-07-26 13:30:00,31.46,31.47,31.39,31.4,562405.0,28.924,28.9332,28.8597,28.8689,562405.0
2022-07-26 14:00:00,31.4,31.45,31.37,31.38,619670.0,28.8689,28.9148,28.8413,28.8505,619670.0
2022-07-26 14:30:00,31.38,31.42,31.37,31.41,597434.0,28.8505,28.8872,28.8413,28.8781,597434.0
2022-07-26 15:00:00,31.41,31.46,31.38,31.43,1671845.0,28.8781,28.924,28.8505,28.8964,1671845.0
2022-07-26 15:30:00,31.43,31.46,31.41,31.46,2734708.0,28.8964,28.924,28.8781,28.924,2734708.0
2022-07-27 09:30:00,31.56,31.61,31.28,31.46,2424434.0,29.016,29.0619,28.7585,28.924,2424434.0
2022-07-27 10:00:00,31.46,31.54,31.43,31.45,1639466.0,28.924,28.9976,28.8964,28.9148,1639466.0
2022-07-27 10:30:00,31.45,31.54,31.42,31.52,1143385.0,28.9148,28.9976,28.8872,28.9792,1143385.0
2022-07-27 11:00:00,31.52,31.62,31.52,31.56,1080505.0,28.9792,29.0711,28.9792,29.016,1080505.0
2022-07-27 11:30:00,31.57,31.59,31.56,31.57,651534.0,29.0252,29.0435,29.016,29.0252,651534.0
2022-07-27 12:00:00,31.57,31.61,31.55,31.6,421603.0,29.0252,29.0619,29.0068,29.0527,421603.0
2022-07-27 12:30:00,31.6,31.6,31.53,31.54,420916.0,29.0527,29.0527,28.9884,28.9976,420916.0
2022-07-27 13:00:00,31.54,31.54,31.47,31.48,403168.0,28.9976,28.9976,28.9332,28.9424,403168.0
2022-07-27 13:30:00,31.48,31.5,31.45,31.48,754559.0,28.9424,28.9608,28.9148,28.9424,754559.0
2022-07-27 14:00:00,31.48,31.58,31.44,31.54,803897.0,28.9424,29.0344,28.9056,28.9976,803897.0
2022-07-27 14:30:00,31.53,31.79,31.43,31.7,2571492.0,28.9884,29.2274,28.8964,29.1447,2571492.0
2022-07-27 15:00:00,31.71,31.83,31.67,31.83,1447976.0,29.1539,29.2642,29.1171,29.2642,1447976.0
2022-07-27 15:30:00,31.83,31.86,31.79,31.81,4240020.0,29.2642,29.2918,29.2274,29.2458,4240020.0
2022-07-28 09:30:00,31.55,31.64,31.23,31.27,3344849.0,29.0068,29.0895,28.7126,28.7493,3344849.0
2022-07-28 10:00:00,31.27,31.29,30.92,30.96,2395681.0,28.7493,28.7677,28.4276,28.4643,2395681.0
2022-07-28 10:30:00,30.96,31.11,30.92,31.09,1793664.0,28.4643,28.6022,28.4276,28.5839,1793664.0
2022-07-28 11:00:00,31.09,31.24,31.06,31.23,1615037.0,28.5839,28.7218,28.5563,28.7126,1615037.0
2022-07-28 11:30:00,31.24,31.25,31.16,31.17,1540830.0,28.7218,28.731,28.6482,28.6574,1540830.0
2022-07-28 12:00:00,31.17,31.18,31.1,31.17,1680315.0,28.6574,28.6666,28.593,28.6574,1680315.0
2022-07-28 12:30:00,31.17,31.2,31.12,31.15,630180.0,28.6574,28.685,28.6114,28.639,630180.0
2022-07-28 13:00:00,31.15,31.22,31.12,31.21,863327.0,28.639,28.7034,28.6114,28.6942,863327.0
2022-07-28 13:30:00,31.21,31.33,31.21,31.32,846596.0,28.6942,28.8045,28.6942,28.7953,846596.0
2022-07-28 14:00:00,31.32,31.34,31.27,31.32,1098219.0,28.7953,28.8137,28.7493,28.7953,1098219.0
2022-07-28 14:30:00,31.32,31.39,31.29,31.39,729171.0,28.7953,28.8597,28.7677,28.8597,729171.0
2022-07-28 15:00:00,31.39,31.42,31.38,31.41,950663.0,28.8597,28.8872,28.8505,28.8781,950663.0
2022-07-28 15:30:00,31.41,31.44,31.37,31.38,3326431.0,28.8781,28.9056,28.8413,28.8505,3326431.0
2022-07-29 09:30:00,30.24,30.3,30.07,30.11,6995764.0,27.8024,27.8575,27.6461,27.6828,6995764.0
2022-07-29 10:00:00,30.11,30.28,30.08,30.21,2675415.0,27.6828,27.8391,27.6553,27.7748,2675415.0
2022-07-29 10:30:00,30.21,30.4,30.16,30.25,2095234.0,27.7748,27.9495,27.7288,27.8116,2095234.0
2022-07-29 11:00:00,30.26,30.34,30.22,30.34,2028499.0,27.8208,27.8943,27.784,27.8943,2028499.0
2022-07-29 11:30:00,30.34,30.44,30.31,30.35,2716130.0,27.8943,27.9862,27.8667,27.9035,2716130.0
2022-07-29 12:00:00,30.35,30.37,30.22,30.25,1828894.0,27.9035,27.9219,27.784,27.8116,1828894.0
2022-07-29 12:30:00,30.25,30.31,30.19,30.3,784688.0,27.8116,27.8667,27.7564,27.8575,784688.0
2022-07-29 13:00:00,30.3,30.32,30.25,30.27,1048940.0,27.8575,27.8759,27.8116,27.83,1048940.0
2022-07-29 13:30:00,30.27,30.32,30.26,30.27,446299.0,27.83,27.8759,27.8208,27.83,446299.0
2022-07-29 14:00:00,30.27,30.27,30.23,30.25,515621.0,27.83,27.83,27.7932,27.8116,515621.0
2022-07-29 14:30:00,30.25,30.31,30.24,30.3,1085760.0,27.8116,27.8667,27.8024,27.8575,1085760.0
2022-07-29 15:00:00,30.3,30.38,30.29,30.36,1619306.0,27.8575,27.9311,27.8483,27.9127,1619306.0
2022-07-29 15:30:00,30.36,30.39,30.34,30.39,8403406.0,27.9127,27.9403,27.8943,27.9403,8403406.0
2022-08-01 09:30:00,29.95,30.12,29.62,29.99,5688627.0,27.5357,27.692,27.2323,27.5725,5688627.0
2022-08-01 10:00:00,29.99,30.14,29.95,29.99,2159827.0,27.5725,27.7104,27.5357,27.5725,2159827.0
2022-08-01 10:30:00,29.99,30.16,29.97,30.08,2025316.0,27.5725,27.7288,27.5541,27.6553,2025316.0
2022-08-01 11:00:00,30.09,30.1,29.98,29.99,2370267.0,27.6645,27.6737,27.5633,27.5725,2370267.0
2022-08-01 11:30:00,29.99,30.01,29.91,29.95,2235140.0,27.5725,27.5909,27.499,27.5357,2235140.0
2022-08-01 12:00:00,29.95,29.98,29.89,29.93,958285.0,27.5357,27.5633,27.4806,27.5174,958285.0
2022-08-01 12:30:00,29.93,29.94,29.86,29.9,3129190.0,27.5174,27.5266,27.453,27.4898,3129190.0
2022-08-01 13:00:00,29.9,29.9,29.81,29.82,1389054.0,27.4898,27.4898,27.407,27.4162,1389054.0
2022-08-01 13:30:00,29.82,29.86,29.8,29.85,975144.0,27.4162,27.453,27.3978,27.4438,975144.0
2022-08-01 14:00:00,29.85,29.86,29.82,29.84,1475813.0,27.4438,27.453,27.4162,27.4346,1475813.0
2022-08-01 14:30:00,29.84,29.86,29.79,29.85,998302.0,27.4346,27.453,27.3886,27.4438,998302.0
2022-08-01 15:00:00,29.85,29.9,29.82,29.87,896203.0,27.4438,27.4898,27.4162,27.4622,896203.0
2022-08-01 15:30:00,29.88,30.01,29.87,29.97,3859544.0,27.4714,27.5909,27.4622,27.5541,3859544.0
2022-08-02 09:30:00,29.38,29.75,29.29,29.34,14852591.0,27.0117,27.3519,26.9289,26.9749,14852591.0
2022-08-02 10:00:00,29.34,29.48,29.28,29.4,4808631.0,26.9749,27.1036,26.9198,27.0301,4808631.0
2022-08-02 10:30:00,29.41,29.87,29.33,29.87,5969715.0,27.0393,27.4622,26.9657,27.4622,5969715.0
2022-08-02 11:00:00,29.87,29.97,29.68,29.87,5719201.0,27.4622,27.5541,27.2875,27.4622,5719201.0
2022-08-02 11:30:00,29.87,29.9,29.74,29.87,2527889.0,27.4622,27.4898,27.3427,27.4622,2527889.0
2022-08-02 12:00:00,29.87,30.14,29.85,30.1,2665810.0,27.4622,27.7104,27.4438,27.6737,2665810.0
2022-08-02 12:30:00,30.1,30.21,30.06,30.07,1780697.0,27.6737,27.7748,27.6369,27.6461,1780697.0
2022-08-02 13:00:00,30.07,30.08,29.89,29.91,2248496.0,27.6461,27.6553,27.4806,27.499,2248496.0
2022-08-02 13:30:00,29.91,29.92,29.83,29.92,1138940.0,27.499,27.5082,27.4254,27.5082,1138940.0
2022-08-02 14:00:00,29.92,29.98,29.9,29.96,582119.0,27.5082,27.5633,27.4898,27.5449,582119.0
2022-08-02 14:30:00,29.96,30.03,29.93,29.94,1182630.0,27.5449,27.6093,27.5174,27.5266,1182630.0
2022-08-02 15:00:00,29.94,29.99,29.82,29.89,2256197.0,27.5266,27.5725,27.4162,27.4806,2256197.0
2022-08-02 15:30:00,29.9,29.96,29.74,29.77,5622430.0,27.4898,27.5449,27.3427,27.3703,5622430.0
2022-08-03 09:30:00,29.72,29.74,29.52,29.69,3883202.0,27.3243,27.3427,27.1404,27.2967,3883202.0
2022-08-03 10:00:00,29.69,29.8,29.56,29.73,2585282.0,27.2967,27.3978,27.1772,27.3335,2585282.0
2022-08-03 10:30:00,29.73,29.78,29.65,29.77,1285748.0,27.3335,27.3794,27.2599,27.3703,1285748.0
2022-08-03 11:00:00,29.77,29.85,29.71,29.84,820892.0,27.3703,27.4438,27.3151,27.4346,820892.0
2022-08-03 11:30:00,29.84,30.03,29.82,29.96,1380639.0,27.4346,27.6093,27.4162,27.5449,1380639.0
2022-08-03 12:00:00,29.96,30.04,29.94,30.02,1026072.0,27.5449,27.6185,27.5266,27.6001,1026072.0
2022-08-03 12:30:00,30.02,30.08,29.99,30.05,1291443.0,27.6001,27.6553,27.5725,27.6277,1291443.0
2022-08-03 13:00:00,30.05,30.07,30.01,30.02,642597.0,27.6277,27.6461,27.5909,27.6001,642597.0
2022-08-03 13:30:00,30.02,30.04,29.98,29.99,533605.0,27.6001,27.6185,27.5633,27.5725,533605.0
2022-08-03 14:00:00,29.99,30.04,29.97,30.02,1442356.0,27.5725,27.6185,27.5541,27.6001,1442356.0
2022-08-03 14:30:00,30.02,30.04,29.98,30.02,761555.0,27.6001,27.6185,27.5633,27.6001,761555.0
2022-08-03 15:00:00,30.02,30.04,30.0,30.0,729534.0,27.6001,27.6185,27.5817,27.5817,729534.0
2022-08-03 15:30:00,30.0,30.07,29.99,29.99,4043057.0,27.5817,27.6461,27.5725,27.5725,4043057.0
2022-08-04 09:30:00,30.63,30.85,30.49,30.66,6496647.0,28.1609,28.3632,28.0322,28.1885,6496647.0
2022-08-04 10:00:00,30.66,30.7,30.38,30.43,3310706.0,28.1885,28.2253,27.9311,27.9771,3310706.0
2022-08-04 10:30:00,30.43,30.47,30.29,30.44,4382842.0,27.9771,28.0138,27.8483,27.9862,4382842.0
2022-08-04 11:00:00,30.45,30.5,30.38,30.44,2560087.0,27.9954,28.0414,27.9311,27.9862,2560087.0
2022-08-04 11:30:00,30.44,30.51,30.37,30.48,1334201.0,27.9862,28.0506,27.9219,28.023,1334201.0
2022-08-04 12:00:00,30.48,30.53,30.46,30.52,575881.0,28.023,28.069,28.0046,28.0598,575881.0
2022-08-04 12:30:00,30.52,30.53,30.41,30.47,712356.0,28.0598,28.069,27.9587,28.0138,712356.0
2022-08-04 13:00:00,30.47,30.52,30.44,30.51,725400.0,28.0138,28.0598,27.9862,28.0506,725400.0
2022-08-04 13:30:00,30.5,30.55,30.49,30.53,456662.0,28.0414,28.0874,28.0322,28.069,456662.0
2022-08-04 14:00:00,30.53,30.55,30.49,30.53,703427.0,28.069,28.0874,28.0322,28.069,703427.0
2022-08-04 14:30:00,30.54,30.54,30.46,30.51,827069.0,28.0782,28.0782,28.0046,28.0506,827069.0
2022-08-04 15:00:00,30.5,30.53,30.47,30.5,866385.0,28.0414,28.069,28.0138,28.0414,866385.0
2022-08-04 15:30:00,30.5,30.5,30.38,30.46,3742475.0,28.0414,28.0414,27.9311,28.0046,3742475.0
2022-08-05 09:30:00,29.93,30.1,29.86,30.07,2638378.0,27.5174,27.6737,27.453,27.6461,2638378.0
2022-08-05 10:00:00,30.06,30.19,29.99,30.17,661194.0,27.6369,27.7564,27.5725,27.738,661194.0
2022-08-05 10:30:00,30.17,30.18,30.11,30.16,1075710.0,27.738,27.7472,27.6828,27.7288,1075710.0
2022-08-05 11:00:00,30.17,30.17,29.96,29.97,2012797.0,27.738,27.738,27.5449,27.5541,2012797.0
2022-08-05 11:30:00,29.97,30.04,29.94,29.97,1336808.0,27.5541,27.6185,27.5266,27.5541,1336808.0
2022-08-05 12:00:00,29.96,30.06,29.96,30.05,1236058.0,27.5449,27.6369,27.5449,27.6277,1236058.0
2022-08-05 12:30:00,30.05,30.09,30.02,30.08,513186.0,27.6277,27.6645,27.6001,27.6553,513186.0
2022-08-05 13:00:00,30.08,30.13,30.06,30.06,1095262.0,27.6553,27.7012,27.6369,27.6369,1095262.0
2022-08-05 13:30:00,30.07,30.1,30.02,30.03,909516.0,27.6461,27.6737,27.6001,27.6093,909516.0
2022-08-05 14:00:00,30.03,30.05,29.98,30.01,749933.0,27.6093,27.6277,27.5633,27.5909,749933.0
2022-08-05 14:30:00,30.0,30.06,30.0,30.05,718827.0,27.5817,27.6369,27.5817,27.6277,718827.0
2022-08-05 15:00:00,30.05,30.11,30.04,30.11,1130210.0,27.6277,27.6828,27.6185,27.6828,1130210.0
2022-08-05 15:30:00,30.1,30.16,30.1,30.15,3077199.0,27.6737,27.7288,27.6737,27.7196,3077199.0
2022-08-08 09:30:00,29.99,30.14,29.87,30.08,2244555.0,27.5725,27.7104,27.4622,27.6553,2244555.0
2022-08-08 10:00:00,30.09,30.12,29.98,29.99,970242.0,27.6645,27.692,27.5633,27.5725,970242.0
2022-08-08 10:30:00,30.0,30.01,29.94,29.98,1830990.0,27.5817,27.5909,27.5266,27.5633,1830990.0
2022-08-08 11:00:00,29.98,30.03,29.94,30.03,1101998.0,27.5633,27.6093,27.5266,27.6093,1101998.0
2022-08-08 11:30:00,30.02,30.04,29.87,29.92,666811.0,27.6001,27.6185,27.4622,27.5082,666811.0
2022-08-08 12:00:00,29.92,29.94,29.86,29.87,1003679.0,27.5082,27.5266,27.453,27.4622,1003679.0
2022-08-08 12:30:00,29.87,29.88,29.81,29.86,421348.0,27.4622,27.4714,27.407,27.453,421348.0
2022-08-08 13:00:00,29.85,29.89,29.84,29.86,934063.0,27.4438,27.4806,27.4346,27.453,934063.0
2022-08-08 13:30:00,29.87,29.92,29.85,29.92,841451.0,27.4622,27.5082,27.4438,27.5082,841451.0
2022-08-08 14:00:00,29.92,29.93,29.84,29.86,1424526.0,27.5082,27.5174,27.4346,27.453,1424526.0
2022-08-08 14:30:00,29.86,29.87,29.82,29.85,897297.0,27.453,27.4622,27.4162,27.4438,897297.0
2022-08-08 15:00:00,29.85,29.89,29.84,29.87,671424.0,27.4438,27.4806,27.4346,27.4622,671424.0
2022-08-08 15:30:00,29.86,29.89,29.84,29.87,2142822.0,27.453,27.4806,27.4346,27.4622,2142822.0
2022-08-09 09:30:00,29.82,29.96,29.72,29.8,2189485.0,27.4162,27.5449,27.3243,27.3978,2189485.0
2022-08-09 10:00:00,29.8,29.8,29.71,29.73,1818297.0,27.3978,27.3978,27.3151,27.3335,1818297.0
2022-08-09 10:30:00,29.74,29.76,29.65,29.71,1011734.0,27.3427,27.3611,27.2599,27.3151,1011734.0
2022-08-09 11:00:00,29.71,29.79,29.68,29.77,646311.0,27.3151,27.3886,27.2875,27.3703,646311.0
2022-08-09 11:30:00,29.77,29.79,29.74,29.74,819446.0,27.3703,27.3886,27.3427,27.3427,819446.0
2022-08-09 12:00:00,29.75,29.75,29.68,29.68,747417.0,27.3519,27.3519,27.2875,27.2875,747417.0
2022-08-09 12:30:00,29.68,29.73,29.66,29.68,626229.0,27.2875,27.3335,27.2691,27.2875,626229.0
2022-08-09 13:00:00,29.68,29.7,29.67,29.68,968174.0,27.2875,27.3059,27.2783,27.2875,968174.0
2022-08-09 13:30:00,29.69,29.69,29.63,29.69,686528.0,27.2967,27.2967,27.2415,27.2967,686528.0
2022-08-09 14:00:00,29.69,29.71,29.64,29.65,618487.0,27.2967,27.3151,27.2507,27.2599,618487.0
2022-08-09 14:30:00,29.65,29.7,29.63,29.68,984641.0,27.2599,27.3059,27.2415,27.2875,984641.0
2022-08-09 15:00:00,29.67,29.76,29.66,29.75,1068894.0,27.2783,27.3611,27.2691,27.3519,1068894.0
2022-08-09 15:30:00,29.75,29.75,29.67,29.68,2309414.0,27.3519,27.3519,27.2783,27.2875,2309414.0
2022-08-10 09:30:00,29.35,29.39,29.12,29.29,4145429.0,26.9841,27.0209,26.7727,26.9289,4145429.0
2022-08-10 10:00:00,29.3,29.38,29.18,29.29,2270517.0,26.9381,27.0117,26.8278,26.9289,2270517.0
2022-08-10 10:30:00,29.28,29.39,29.27,29.39,856017.0,26.9198,27.0209,26.9106,27.0209,856017.0
2022-08-10 11:00:00,29.39,29.53,29.37,29.49,1763571.0,27.0209,27.1496,27.0025,27.1128,1763571.0
2022-08-10 11:30:00,29.49,29.55,29.46,29.54,2617585.0,27.1128,27.168,27.0852,27.1588,2617585.0
2022-08-10 12:00:00,29.54,29.58,29.49,29.52,1441919.0,27.1588,27.1956,27.1128,27.1404,1441919.0
2022-08-10 12:30:00,29.52,29.53,29.48,29.5,687255.0,27.1404,27.1496,27.1036,27.122,687255.0
2022-08-10 13:00:00,29.51,29.56,29.48,29.53,859651.0,27.1312,27.1772,27.1036,27.1496,859651.0
2022-08-10 13:30:00,29.53,29.57,29.51,29.56,455397.0,27.1496,27.1864,27.1312,27.1772,455397.0
2022-08-10 14:00:00,29.55,29.58,29.51,29.52,728474.0,27.168,27.1956,27.1312,27.1404,728474.0
2022-08-10 14:30:00,29.52,29.55,29.47,29.48,979679.0,27.1404,27.168,27.0944,27.1036,979679.0
2022-08-10 15:00:00,29.48,29.53,29.47,29.53,645817.0,27.1036,27.1496,27.0944,27.1496,645817.0
2022-08-10 15:30:00,29.53,29.56,29.45,29.53,3389486.0,27.1496,27.1772,27.0761,27.1496,3389486.0
2022-08-11 09:30:00,29.99,30.5,29.97,30.44,5171927.0,27.5725,28.0414,27.5541,27.9862,5171927.0
2022-08-11 10:00:00,30.44,30.61,30.37,30.45,4064331.0,27.9862,28.1425,27.9219,27.9954,4064331.0
2022-08-11 10:30:00,30.46,30.57,30.38,30.44,2414186.0,28.0046,28.1058,27.9311,27.9862,2414186.0
2022-08-11 11:00:00,30.45,30.45,30.18,30.23,2041480.0,27.9954,27.9954,27.7472,27.7932,2041480.0
2022-08-11 11:30:00,30.24,30.27,30.13,30.18,2306644.0,27.8024,27.83,27.7012,27.7472,2306644.0
2022-08-11 12:00:00,30.18,30.2,30.13,30.16,1069944.0,27.7472,27.7656,27.7012,27.7288,1069944.0
2022-08-11 12:30:00,30.17,30.2,30.14,30.18,756686.0,27.738,27.7656,27.7104,27.7472,756686.0
2022-08-11 13:00:00,30.18,30.24,30.14,30.2,1221638.0,27.7472,27.8024,27.7104,27.7656,1221638.0
2022-08-11 13:30:00,30.2,30.2,30.12,30.15,758530.0,27.7656,27.7656,27.692,27.7196,758530.0
2022-08-11 14:00:00,30.15,30.15,30.09,30.12,840165.0,27.7196,27.7196,27.6645,27.692,840165.0
2022-08-11 14:30:00,30.12,30.12,29.98,30.0,1500752.0,27.692,27.692,27.5633,27.5817,1500752.0
2022-08-11 15:00:00,30.01,30.05,29.99,30.05,1215388.0,27.5909,27.6277,27.5725,27.6277,1215388.0
2022-08-11 15:30:00,30.05,30.08,30.02,30.08,4805712.0,27.6277,27.6553,27.6001,27.6553,4805712.0
2022-08-12 09:30:00,29.72,29.95,29.7,29.9,3215542.0,27.3243,27.5357,27.3059,27.4898,3215542.0
2022-08-12 10:00:00,29.89,29.9,29.79,29.85,2136840.0,27.4806,27.4898,27.3886,27.4438,2136840.0
2022-08-12 10:30:00,29.84,29.89,29.79,29.87,1990750.0,27.4346,27.4806,27.3886,27.4622,1990750.0
2022-08-12 11:00:00,29.88,29.99,29.87,29.98,1107976.0,27.4714,27.5725,27.4622,27.5633,1107976.0
2022-08-12 11:30:00,29.98,30.09,29.98,30.01,1229280.0,27.5633,27.6645,27.5633,27.5909,1229280.0
2022-08-12 12:00:00,30.02,30.09,30.01,30.09,516054.0,27.6001,27.6645,27.5909,27.6645,516054.0
2022-08-12 12:30:00,30.1,30.15,30.08,30.12,422942.0,27.6737,27.7196,27.6553,27.692,422942.0
2022-08-12 13:00:00,30.12,30.16,30.1,30.14,418088.0,27.692,27.7288,27.6737,27.7104,418088.0
2022-08-12 13:30:00,30.14,30.17,30.11,30.15,334680.0,27.7104,27.738,27.6828,27.7196,334680.0
2022-08-12 14:00:00,30.15,30.22,30.15,30.22,561141.0,27.7196,27.784,27.7196,27.784,561141.0
2022-08-12 14:30:00,30.21,30.22,30.14,30.17,956170.0,27.7748,27.784,27.7104,27.738,956170.0
2022-08-12 15:00:00,30.17,30.17,30.11,30.15,1236147.0,27.738,27.738,27.6828,27.7196,1236147.0
2022-08-12 15:30:00,30.16,30.24,30.15,30.23,2898478.0,27.7288,27.8024,27.7196,27.7932,2898478.0
2022-08-15 09:30:00,29.88,30.02,29.84,29.97,3670062.0,27.4714,27.6001,27.4346,27.5541,3670062.0
2022-08-15 10:00:00,29.96,29.97,29.83,29.89,1866101.0,27.5449,27.5541,27.4254,27.4806,1866101.0
2022-08-15 10:30:00,29.88,29.96,29.86,29.88,889082.0,27.4714,27.5449,27.453,27.4714,889082.0
2022-08-15 11:00:00,29.87,30.0,29.86,30.0,1452561.0,27.4622,27.5817,27.453,27.5817,1452561.0
2022-08-15 11:30:00,30.0,30.1,29.99,30.09,1225648.0,27.5817,27.6737,27.5725,27.6645,1225648.0
2022-08-15 12:00:00,30.09,30.13,30.06,30.08,810805.0,27.6645,27.7012,27.6369,27.6553,810805.0
2022-08-15 12:30:00,30.08,30.13,30.05,30.12,530653.0,27.6553,27.7012,27.6277,27.692,530653.0
2022-08-15 13:00:00,30.12,30.13,30.03,30.07,717122.0,27.692,27.7012,27.6093,27.6461,717122.0
2022-08-15 13:30:00,30.07,30.08,30.03,30.08,892179.0,27.6461,27.6553,27.6093,27.6553,892179.0
2022-08-15 14:00:00,30.08,30.09,30.03,30.07,653819.0,27.6553,27.6645,27.6093,27.6461,653819.0
2022-08-15 14:30:00,30.07,30.1,30.04,30.08,668840.0,27.6461,27.6737,27.6185,27.6553,668840.0
2022-08-15 15:00:00,30.08,30.16,30.07,30.14,528674.0,27.6553,27.7288,27.6461,27.7104,528674.0
2022-08-15 15:30:00,30.14,30.14,30.06,30.09,2215273.0,27.7104,27.7104,27.6369,27.6645,2215273.0
2022-08-16 09:30:00,29.65,29.73,29.6,29.7,4070914.0,27.2599,27.3335,27.214,27.3059,4070914.0
2022-08-16 10:00:00,29.7,29.78,29.64,29.73,1089860.0,27.3059,27.3794,27.2507,27.3335,1089860.0
2022-08-16 10:30:00,29.73,29.75,29.65,29.68,1909478.0,27.3335,27.3519,27.2599,27.2875,1909478.0
2022-08-16 11:00:00,29.68,29.78,29.67,29.77,2054428.0,27.2875,27.3794,27.2783,27.3703,2054428.0
2022-08-16 11:30:00,29.77,29.81,29.76,29.8,1049346.0,27.3703,27.407,27.3611,27.3978,1049346.0
2022-08-16 12:00:00,29.8,29.83,29.77,29.81,552768.0,27.3978,27.4254,27.3703,27.407,552768.0
2022-08-16 12:30:00,29.8,29.82,29.75,29.78,413481.0,27.3978,27.4162,27.3519,27.3794,413481.0
2022-08-16 13:00:00,29.78,29.81,29.76,29.78,222217.0,27.3794,27.407,27.3611,27.3794,222217.0
2022-08-16 13:30:00,29.78,29.83,29.77,29.82,542014.0,27.3794,27.4254,27.3703,27.4162,542014.0
2022-08-16 14:00:00,29.83,29.84,29.81,29.83,510932.0,27.4254,27.4346,27.407,27.4254,510932.0
2022-08-16 14:30:00,29.83,29.83,29.67,29.73,951104.0,27.4254,27.4254,27.2783,27.3335,951104.0
2022-08-16 15:00:00,29.74,29.75,29.7,29.75,1018628.0,27.3427,27.3519,27.3059,27.3519,1018628.0
2022-08-16 15:30:00,29.75,29.79,29.72,29.73,2779996.0,27.3519,27.3886,27.3243,27.3335,2779996.0
2022-08-17 09:30:00,29.69,29.77,29.67,29.77,3635561.0,27.2967,27.3703,27.2783,27.3703,3635561.0
2022-08-17 10:00:00,29.76,29.86,29.74,29.77,2401676.0,27.3611,27.453,27.3427,27.3703,2401676.0
2022-08-17 10:30:00,29.77,29.84,29.66,29.68,2306827.0,27.3703,27.4346,27.2691,27.2875,2306827.0
2022-08-17 11:00:00,29.68,29.74,29.63,29.66,3377527.0,27.2875,27.3427,27.2415,27.2691,3377527.0
2022-08-17 11:30:00,29.66,29.69,29.62,29.67,1156894.0,27.2691,27.2967,27.2323,27.2783,1156894.0
2022-08-17 12:00:00,29.67,29.77,29.66,29.77,1341308.0,27.2783,27.3703,27.2691,27.3703,1341308.0
2022-08-17 12:30:00,29.77,29.79,29.74,29.77,743877.0,27.3703,27.3886,27.3427,27.3703,743877.0
2022-08-17 13:00:00,29.76,29.77,29.73,29.77,665887.0,27.3611,27.3703,27.3335,27.3703,665887.0
2022-08-17 13:30:00,29.77,29.78,29.73,29.77,464712.0,27.3703,27.3794,27.3335,27.3703,464712.0
2022-08-17 14:00:00,29.76,29.87,29.75,29.84,1670215.0,27.3611,27.4622,27.3519,27.4346,1670215.0
2022-08-17 14:30:00,29.84,29.9,29.78,29.78,811615.0,27.4346,27.4898,27.3794,27.3794,811615.0
2022-08-17 15:00:00,29.78,29.79,29.68,29.73,1173182.0,27.3794,27.3886,27.2875,27.3335,1173182.0
2022-08-17 15:30:00,29.74,29.74,29.67,29.67,2185784.0,27.3427,27.3427,27.2783,27.2783,2185784.0
2022-08-18 09:30:00,29.52,29.54,29.21,29.26,3612971.0,27.1404,27.1588,26.8554,26.9014,3612971.0
2022-08-18 10:00:00,29.26,29.28,29.15,29.23,1129495.0,26.9014,26.9198,26.8002,26.8738,1129495.0
2022-08-18 10:30:00,29.23,29.34,29.21,29.33,1708999.0,26.8738,26.9749,26.8554,26.9657,1708999.0
2022-08-18 11:00:00,29.33,29.45,29.26,29.45,1977007.0,26.9657,27.0761,26.9014,27.0761,1977007.0
2022-08-18 11:30:00,29.44,29.44,29.29,29.3,935354.0,27.0669,27.0669,26.9289,26.9381,935354.0
2022-08-18 12:00:00,29.3,29.34,29.23,29.26,543550.0,26.9381,26.9749,26.8738,26.9014,543550.0
2022-08-18 12:30:00,29.26,29.26,29.21,29.23,610255.0,26.9014,26.9014,26.8554,26.8738,610255.0
2022-08-18 13:00:00,29.23,29.3,29.21,29.3,976019.0,26.8738,26.9381,26.8554,26.9381,976019.0
2022-08-18 13:30:00,29.29,29.32,29.26,29.28,1505326.0,26.9289,26.9565,26.9014,26.9198,1505326.0
2022-08-18 14:00:00,29.28,29.32,29.27,29.31,408301.0,26.9198,26.9565,26.9106,26.9473,408301.0
2022-08-18 14:30:00,29.31,29.36,29.29,29.35,560490.0,26.9473,26.9933,26.9289,26.9841,560490.0
2022-08-18 15:00:00,29.35,29.41,29.34,29.4,1346176.0,26.9841,27.0393,26.9749,27.0301,1346176.0
2022-08-18 15:30:00,29.39,29.4,29.33,29.34,2805816.0,27.0209,27.0301,26.9657,26.9749,2805816.0
2022-08-19 09:30:00,29.28,29.44,29.17,29.22,3910056.0,26.9198,27.0669,26.8186,26.8646,3910056.0
2022-08-19 10:00:00,29.22,29.26,29.16,29.24,1574221.0,26.8646,26.9014,26.8094,26.883,1574221.0
2022-08-19 10:30:00,29.24,29.24,29.11,29.13,1766855.0,26.883,26.883,26.7635,26.7818,1766855.0
2022-08-19 11:00:00,29.13,29.2,29.12,29.19,1366514.0,26.7818,26.8462,26.7727,26.837,1366514.0
2022-08-19 11:30:00,29.19,29.26,29.16,29.19,1015944.0,26.837,26.9014,26.8094,26.837,1015944.0
2022-08-19 12:00:00,29.2,29.24,29.18,29.2,746132.0,26.8462,26.883,26.8278,26.8462,746132.0
2022-08-19 12:30:00,29.2,29.23,29.18,29.21,657387.0,26.8462,26.8738,26.8278,26.8554,657387.0
2022-08-19 13:00:00,29.21,29.22,29.17,29.18,891865.0,26.8554,26.8646,26.8186,26.8278,891865.0
2022-08-19 13:30:00,29.18,29.22,29.15,29.21,843397.0,26.8278,26.8646,26.8002,26.8554,843397.0
2022-08-19 14:00:00,29.21,29.23,29.17,29.17,962585.0,26.8554,26.8738,26.8186,26.8186,962585.0
2022-08-19 14:30:00,29.18,29.18,29.13,29.15,833523.0,26.8278,26.8278,26.7818,26.8002,833523.0
2022-08-19 15:00:00,29.15,29.16,29.12,29.16,1754996.0,26.8002,26.8094,26.7727,26.8094,1754996.0
2022-08-19 15:30:00,29.16,29.2,29.15,29.2,5055933.0,26.8094,26.8462,26.8002,26.8462,5055933.0
2022-08-22 09:30:00,29.33,29.56,29.33,29.45,3821954.0,26.9657,27.1772,26.9657,27.0761,3821954.0
2022-08-22 10:00:00,29.45,29.45,29.33,29.38,1678815.0,27.0761,27.0761,26.9657,27.0117,1678815.0
2022-08-22 10:30:00,29.38,29.54,29.37,29.46,1102169.0,27.0117,27.1588,27.0025,27.0852,1102169.0
2022-08-22 11:00:00,29.46,29.53,29.42,29.43,1556600.0,27.0852,27.1496,27.0485,27.0577,1556600.0
2022-08-22 11:30:00,29.43,29.47,29.37,29.46,1025679.0,27.0577,27.0944,27.0025,27.0852,1025679.0
2022-08-22 12:00:00,29.47,29.5,29.44,29.46,790449.0,27.0944,27.122,27.0669,27.0852,790449.0
2022-08-22 12:30:00,29.46,29.5,29.44,29.46,905034.0,27.0852,27.122,27.0669,27.0852,905034.0
2022-08-22 13:00:00,29.46,29.49,29.44,29.44,962453.0,27.0852,27.1128,27.0669,27.0669,962453.0
2022-08-22 13:30:00,29.45,29.45,29.4,29.41,640464.0,27.0761,27.0761,27.0301,27.0393,640464.0
2022-08-22 14:00:00,29.41,29.44,29.4,29.43,917897.0,27.0393,27.0669,27.0301,27.0577,917897.0
2022-08-22 14:30:00,29.43,29.43,29.37,29.39,657347.0,27.0577,27.0577,27.0025,27.0209,657347.0
2022-08-22 15:00:00,29.39,29.41,29.37,29.38,914347.0,27.0209,27.0393,27.0025,27.0117,914347.0
2022-08-22 15:30:00,29.38,29.42,29.36,29.4,3894298.0,27.0117,27.0485,26.9933,27.0301,3894298.0
2022-08-23 09:30:00,29.27,29.38,28.96,29.29,6394367.0,26.9106,27.0117,26.6255,26.9289,6394367.0
2022-08-23 10:00:00,29.28,29.42,29.2,29.31,3130671.0,26.9198,27.0485,26.8462,26.9473,3130671.0
2022-08-23 10:30:00,29.32,29.44,29.28,29.29,1370842.0,26.9565,27.0669,26.9198,26.9289,1370842.0
2022-08-23 11:00:00,29.29,29.4,29.23,29.34,1075486.0,26.9289,27.0301,26.8738,26.9749,1075486.0
2022-08-23 11:30:00,29.35,29.38,29.26,29.29,1083613.0,26.9841,27.0117,26.9014,26.9289,1083613.0
2022-08-23 12:00:00,29.28,29.32,29.25,29.3,655511.0,26.9198,26.9565,26.8922,26.9381,655511.0
2022-08-23 12:30:00,29.29,29.4,29.29,29.39,963311.0,26.9289,27.0301,26.9289,27.0209,963311.0
2022-08-23 13:00:00,29.39,29.41,29.33,29.39,1822239.0,27.0209,27.0393,26.9657,27.0209,1822239.0
2022-08-23 13:30:00,29.39,29.4,29.31,29.32,446434.0,27.0209,27.0301,26.9473,26.9565,446434.0
2022-08-23 14:00:00,29.31,29.35,29.29,29.34,647327.0,26.9473,26.9841,26.9289,26.9749,647327.0
2022-08-23 14:30:00,29.33,29.33,29.29,29.32,766373.0,26.9657,26.9657,26.9289,26.9565,766373.0
2022-08-23 15:00:00,29.32,29.37,29.3,29.34,658410.0,26.9565,27.0025,26.9381,26.9749,658410.0
2022-08-23 15:30:00,29.34,29.38,29.32,29.35,1959361.0,26.9749,27.0117,26.9565,26.9841,1959361.0
2022-08-24 09:30:00,28.93,29.41,28.86,29.4,4738424.0,26.598,27.0393,26.5336,27.0301,4738424.0
2022-08-24 10:00:00,29.4,29.69,29.38,29.54,4678358.0,27.0301,27.2967,27.0117,27.1588,4678358.0
2022-08-24 10:30:00,29.54,29.77,29.51,29.71,3225951.0,27.1588,27.3703,27.1312,27.3151,3225951.0
2022-08-24 11:00:00,29.71,29.81,29.67,29.73,2499622.0,27.3151,27.407,27.2783,27.3335,2499622.0
2022-08-24 11:30:00,29.73,29.8,29.63,29.63,2068741.0,27.3335,27.3978,27.2415,27.2415,2068741.0
2022-08-24 12:00:00,29.64,29.69,29.61,29.63,1224475.0,27.2507,27.2967,27.2232,27.2415,1224475.0
2022-08-24 12:30:00,29.63,29.65,29.52,29.54,2123459.0,27.2415,27.2599,27.1404,27.1588,2123459.0
2022-08-24 13:00:00,29.55,29.58,29.52,29.54,906151.0,27.168,27.1956,27.1404,27.1588,906151.0
2022-08-24 13:30:00,29.53,29.55,29.48,29.51,693330.0,27.1496,27.168,27.1036,27.1312,693330.0
2022-08-24 14:00:00,29.51,29.51,29.48,29.48,418162.0,27.1312,27.1312,27.1036,27.1036,418162.0
2022-08-24 14:30:00,29.48,29.49,29.45,29.46,740085.0,27.1036,27.1128,27.0761,27.0852,740085.0
2022-08-24 15:00:00,29.47,29.55,29.45,29.49,1159565.0,27.0944,27.168,27.0761,27.1128,1159565.0
2022-08-24 15:30:00,29.5,29.52,29.47,29.48,4016389.0,27.122,27.1404,27.0944,27.1036,4016389.0
2022-08-25 09:30:00,30.3,30.71,30.16,30.53,15424601.0,27.8575,28.2345,27.7288,28.069,15424601.0
2022-08-25 10:00:00,30.53,30.85,30.48,30.78,9646257.0,28.069,28.3632,28.023,28.2988,9646257.0
2022-08-25 10:30:00,30.79,30.95,30.69,30.79,7119171.0,28.308,28.4551,28.2161,28.308,7119171.0
2022-08-25 11:00:00,30.78,30.78,30.59,30.61,3670228.0,28.2988,28.2988,28.1242,28.1425,3670228.0
2022-08-25 11:30:00,30.61,30.69,30.55,30.68,2924354.0,28.1425,28.2161,28.0874,28.2069,2924354.0
2022-08-25 12:00:00,30.69,30.78,30.66,30.76,3284796.0,28.2161,28.2988,28.1885,28.2805,3284796.0
2022-08-25 12:30:00,30.76,30.82,30.73,30.8,4467492.0,28.2805,28.3356,28.2529,28.3172,4467492.0
2022-08-25 13:00:00,30.8,30.91,30.75,30.88,3097901.0,28.3172,28.4184,28.2713,28.3908,3097901.0
2022-08-25 13:30:00,30.88,30.91,30.83,30.85,1015804.0,28.3908,28.4184,28.3448,28.3632,1015804.0
2022-08-25 14:00:00,30.85,30.9,30.81,30.9,1011160.0,28.3632,28.4092,28.3264,28.4092,1011160.0
2022-08-25 14:30:00,30.9,30.9,30.81,30.88,1381081.0,28.4092,28.4092,28.3264,28.3908,1381081.0
2022-08-25 15:00:00,30.88,30.9,30.85,30.88,1639166.0,28.3908,28.4092,28.3632,28.3908,1639166.0
2022-08-25 15:30:00,30.88,30.96,30.8,30.95,9108703.0,28.3908,28.4643,28.3172,28.4551,9108703.0
2022-08-26 09:30:00,31.65,31.72,31.05,31.34,9218994.0,29.0987,29.1631,28.5471,28.8137,9218994.0
2022-08-26 10:00:00,31.33,31.52,31.1,31.15,4883111.0,28.8045,28.9792,28.593,28.639,4883111.0
2022-08-26 10:30:00,31.16,31.16,30.92,30.99,3326115.0,28.6482,28.6482,28.4276,28.4919,3326115.0
2022-08-26 11:00:00,31.0,31.01,30.74,30.82,1831284.0,28.5011,28.5103,28.2621,28.3356,1831284.0
2022-08-26 11:30:00,30.82,30.97,30.79,30.95,1169078.0,28.3356,28.4735,28.308,28.4551,1169078.0
2022-08-26 12:00:00,30.96,30.97,30.78,30.86,2974251.0,28.4643,28.4735,28.2988,28.3724,2974251.0
2022-08-26 12:30:00,30.86,31.0,30.83,31.0,1275792.0,28.3724,28.5011,28.3448,28.5011,1275792.0
2022-08-26 13:00:00,31.0,31.0,30.84,30.87,1635913.0,28.5011,28.5011,28.354,28.3816,1635913.0
2022-08-26 13:30:00,30.87,30.87,30.8,30.83,640022.0,28.3816,28.3816,28.3172,28.3448,640022.0
2022-08-26 14:00:00,30.83,30.85,30.76,30.78,523881.0,28.3448,28.3632,28.2805,28.2988,523881.0
2022-08-26 14:30:00,30.78,30.83,30.75,30.79,727961.0,28.2988,28.3448,28.2713,28.308,727961.0
2022-08-26 15:00:00,30.79,30.83,30.69,30.77,1635293.0,28.308,28.3448,28.2161,28.2896,1635293.0
2022-08-26 15:30:00,30.77,30.77,30.66,30.69,3940831.0,28.2896,28.2896,28.1885,28.2161,3940831.0
2022-08-29 09:30:00,30.63,30.87,30.62,30.84,3878457.0,28.1609,28.3816,28.1517,28.354,3878457.0
2022-08-29 10:00:00,30.84,30.95,30.78,30.78,2337218.0,28.354,28.4551,28.2988,28.2988,2337218.0
2022-08-29 10:30:00,30.78,30.82,30.57,30.61,3075408.0,28.2988,28.3356,28.1058,28.1425,3075408.0
2022-08-29 11:00:00,30.6,30.66,30.56,30.59,1269612.0,28.1333,28.1885,28.0966,28.1242,1269612.0
2022-08-29 11:30:00,30.58,30.61,30.46,30.54,1911752.0,28.115,28.1425,28.0046,28.0782,1911752.0
2022-08-29 12:00:00,30.54,30.63,30.52,30.59,992949.0,28.0782,28.1609,28.0598,28.1242,992949.0
2022-08-29 12:30:00,30.59,30.61,30.51,30.58,1192022.0,28.1242,28.1425,28.0506,28.115,1192022.0
2022-08-29 13:00:00,30.59,30.62,30.53,30.58,701922.0,28.1242,28.1517,28.069,28.115,701922.0
2022-08-29 13:30:00,30.57,30.61,30.53,30.58,510690.0,28.1058,28.1425,28.069,28.115,510690.0
2022-08-29 14:00:00,30.58,30.6,30.52,30.59,1071666.0,28.115,28.1333,28.0598,28.1242,1071666.0
2022-08-29 14:30:00,30.58,30.6,30.52,30.55,747478.0,28.115,28.1333,28.0598,28.0874,747478.0
2022-08-29 15:00:00,30.55,30.58,30.49,30.52,1081415.0,28.0874,28.115,28.0322,28.0598,1081415.0
2022-08-29 15:30:00,30.51,30.52,30.4,30.41,3145311.0,28.0506,28.0598,27.9495,27.9587,3145311.0
2022-08-30 09:30:00,30.17,30.24,29.77,29.79,6755846.0,27.738,27.8024,27.3703,27.3886,6755846.0
2022-08-30 10:00:00,29.79,29.83,29.62,29.68,3272181.0,27.3886,27.4254,27.2323,27.2875,3272181.0
2022-08-30 10:30:00,29.68,29.68,29.52,29.67,2191713.0,27.2875,27.2875,27.1404,27.2783,2191713.0
2022-08-30 11:00:00,29.67,29.76,29.63,29.72,3356595.0,27.2783,27.3611,27.2415,27.3243,3356595.0
2022-08-30 11:30:00,29.72,29.81,29.63,29.64,2456394.0,27.3243,27.407,27.2415,27.2507,2456394.0
2022-08-30 12:00:00,29.64,29.69,29.56,29.59,2542880.0,27.2507,27.2967,27.1772,27.2048,2542880.0
2022-08-30 12:30:00,29.59,29.59,29.55,29.56,2777173.0,27.2048,27.2048,27.168,27.1772,2777173.0
2022-08-30 13:00:00,29.56,29.59,29.51,29.53,2875205.0,27.1772,27.2048,27.1312,27.1496,2875205.0
2022-08-30 13:30:00,29.53,29.65,29.52,29.6,3063393.0,27.1496,27.2599,27.1404,27.214,3063393.0
2022-08-30 14:00:00,29.6,29.63,29.54,29.55,2604072.0,27.214,27.2415,27.1588,27.168,2604072.0
2022-08-30 14:30:00,29.55,29.59,29.49,29.52,2165411.0,27.168,27.2048,27.1128,27.1404,2165411.0
2022-08-30 15:00:00,29.52,29.61,29.49,29.56,2444684.0,27.1404,27.2232,27.1128,27.1772,2444684.0
2022-08-30 15:30:00,29.56,29.63,29.53,29.59,6193244.0,27.1772,27.2415,27.1496,27.2048,6193244.0
2022-08-31 09:30:00,30.4,30.56,30.28,30.43,6446362.0,27.9495,28.0966,27.8391,27.9771,6446362.0
2022-08-31 10:00:00,30.43,30.65,30.43,30.47,2288853.0,27.9771,28.1793,27.9771,28.0138,2288853.0
2022-08-31 10:30:00,30.46,30.59,30.37,30.37,2705653.0,28.0046,28.1242,27.9219,27.9219,2705653.0
2022-08-31 11:00:00,30.36,30.37,30.2,30.24,2319556.0,27.9127,27.9219,27.7656,27.8024,2319556.0
2022-08-31 11:30:00,30.23,30.31,30.18,30.28,1015762.0,27.7932,27.8667,27.7472,27.8391,1015762.0
2022-08-31 12:00:00,30.29,30.31,30.22,30.28,1165335.0,27.8483,27.8667,27.784,27.8391,1165335.0
2022-08-31 12:30:00,30.28,30.31,30.22,30.24,836961.0,27.8391,27.8667,27.784,27.8024,836961.0
2022-08-31 13:00:00,30.24,30.26,30.21,30.24,579172.0,27.8024,27.8208,27.7748,27.8024,579172.0
2022-08-31 13:30:00,30.24,30.25,30.18,30.22,567056.0,27.8024,27.8116,27.7472,27.784,567056.0
2022-08-31 14:00:00,30.22,30.27,30.21,30.23,901559.0,27.784,27.83,27.7748,27.7932,901559.0
2022-08-31 14:30:00,30.23,30.23,30.14,30.18,1048814.0,27.7932,27.7932,27.7104,27.7472,1048814.0
2022-08-31 15:00:00,30.18,30.28,30.17,30.24,983992.0,27.7472,27.8391,27.738,27.8024,983992.0
2022-08-31 15:30:00,30.23,30.28,30.2,30.2,6238853.0,27.7932,27.8391,27.7656,27.7656,6238853.0
2022-09-01 09:30:00,29.82,29.97,29.68,29.8,4121020.0,27.4162,27.5541,27.2875,27.3978,4121020.0
2022-09-01 10:00:00,29.79,29.8,29.6,29.75,2209878.0,27.3886,27.3978,27.214,27.3519,2209878.0
2022-09-01 10:30:00,29.75,29.75,29.55,29.56,1670730.0,27.3519,27.3519,27.168,27.1772,1670730.0
2022-09-01 11:00:00,29.56,29.67,29.55,29.58,2230990.0,27.1772,27.2783,27.168,27.1956,2230990.0
2022-09-01 11:30:00,29.58,29.71,29.57,29.6,2209644.0,27.1956,27.3151,27.1864,27.214,2209644.0
2022-09-01 12:00:00,29.6,29.7,29.59,29.69,1691007.0,27.214,27.3059,27.2048,27.2967,1691007.0
2022-09-01 12:30:00,29.68,29.68,29.6,29.62,889778.0,27.2875,27.2875,27.214,27.2323,889778.0
2022-09-01 13:00:00,29.62,29.8,29.61,29.79,2280843.0,27.2323,27.3978,27.2232,27.3886,2280843.0
2022-09-01 13:30:00,29.79,29.79,29.71,29.72,885878.0,27.3886,27.3886,27.3151,27.3243,885878.0
2022-09-01 14:00:00,29.72,29.79,29.7,29.78,1117203.0,27.3243,27.3886,27.3059,27.3794,1117203.0
2022-09-01 14:30:00,29.78,29.83,29.74,29.77,2651205.0,27.3794,27.4254,27.3427,27.3703,2651205.0
2022-09-01 15:00:00,29.77,29.85,29.74,29.77,1119932.0,27.3703,27.4438,27.3427,27.3703,1119932.0
2022-09-01 15:30:00,29.77,29.89,29.75,29.88,3763734.0,27.3703,27.4806,27.3519,27.4714,3763734.0
2022-09-02 09:30:00,29.56,29.58,29.3,29.33,5373031.0,27.1772,27.1956,26.9381,26.9657,5373031.0
2022-09-02 10:00:00,29.33,29.49,29.29,29.47,2128631.0,26.9657,27.1128,26.9289,27.0944,2128631.0
2022-09-02 10:30:00,29.46,29.59,29.46,29.55,2185272.0,27.0852,27.2048,27.0852,27.168,2185272.0
2022-09-02 11:00:00,29.55,29.63,29.53,29.59,1143629.0,27.168,27.2415,27.1496,27.2048,1143629.0
2022-09-02 11:30:00,29.59,29.66,29.58,29.64,1199481.0,27.2048,27.2691,27.1956,27.2507,1199481.0
2022-09-02 12:00:00,29.64,29.64,29.45,29.46,1080674.0,27.2507,27.2507,27.0761,27.0852,1080674.0
2022-09-02 12:30:00,29.46,29.5,29.36,29.42,1443338.0,27.0852,27.122,26.9933,27.0485,1443338.0
2022-09-02 13:00:00,29.42,29.42,29.29,29.3,927561.0,27.0485,27.0485,26.9289,26.9381,927561.0
2022-09-02 13:30:00,29.3,29.37,29.28,29.29,1054830.0,26.9381,27.0025,26.9198,26.9289,1054830.0
2022-09-02 14:00:00,29.3,29.39,29.29,29.39,1372936.0,26.9381,27.0209,26.9289,27.0209,1372936.0
2022-09-02 14:30:00,29.39,29.41,29.32,29.32,855891.0,27.0209,27.0393,26.9565,26.9565,855891.0
2022-09-02 15:00:00,29.32,29.37,29.29,29.32,1146103.0,26.9565,27.0025,26.9289,26.9565,1146103.0
2022-09-02 15:30:00,29.32,29.32,29.21,29.27,7243480.0,26.9565,26.9565,26.8554,26.9106,7243480.0
2022-09-06 09:30:00,28.96,28.99,28.84,28.9,3152490.0,26.6255,26.6531,26.5152,26.5704,3152490.0
2022-09-06 10:00:00,28.9,28.91,28.66,28.79,2459200.0,26.5704,26.5796,26.3497,26.4693,2459200.0
2022-09-06 10:30:00,28.79,28.89,28.74,28.83,1569460.0,26.4693,26.5612,26.4233,26.506,1569460.0
2022-09-06 11:00:00,28.83,28.88,28.77,28.81,2062882.0,26.506,26.552,26.4509,26.4876,2062882.0
2022-09-06 11:30:00,28.81,28.9,28.79,28.88,1240385.0,26.4876,26.5704,26.4693,26.552,1240385.0
2022-09-06 12:00:00,28.87,28.89,28.76,28.8,1295775.0,26.5428,26.5612,26.4417,26.4784,1295775.0
2022-09-06 12:30:00,28.8,28.82,28.77,28.79,723302.0,26.4784,26.4968,26.4509,26.4693,723302.0
2022-09-06 13:00:00,28.79,28.79,28.72,28.74,945516.0,26.4693,26.4693,26.4049,26.4233,945516.0
2022-09-06 13:30:00,28.74,28.77,28.72,28.76,890266.0,26.4233,26.4509,26.4049,26.4417,890266.0
2022-09-06 14:00:00,28.75,28.82,28.74,28.77,978167.0,26.4325,26.4968,26.4233,26.4509,978167.0
2022-09-06 14:30:00,28.77,28.79,28.72,28.74,1447034.0,26.4509,26.4693,26.4049,26.4233,1447034.0
2022-09-06 15:00:00,28.74,28.74,28.69,28.71,1728054.0,26.4233,26.4233,26.3773,26.3957,1728054.0
2022-09-06 15:30:00,28.71,28.73,28.66,28.68,4908271.0,26.3957,26.4141,26.3497,26.3681,4908271.0
2022-09-07 09:30:00,28.73,28.85,28.64,28.64,2497528.0,26.4141,26.5244,26.3313,26.3313,2497528.0
2022-09-07 10:00:00,28.63,28.75,28.59,28.73,1263921.0,26.3222,26.4325,26.2854,26.4141,1263921.0
2022-09-07 10:30:00,28.73,28.84,28.73,28.8,1407992.0,26.4141,26.5152,26.4141,26.4784,1407992.0
2022-09-07 11:00:00,28.8,28.86,28.76,28.82,1040469.0,26.4784,26.5336,26.4417,26.4968,1040469.0
2022-09-07 11:30:00,28.82,28.9,28.81,28.88,677055.0,26.4968,26.5704,26.4876,26.552,677055.0
2022-09-07 12:00:00,28.88,28.9,28.82,28.84,597532.0,26.552,26.5704,26.4968,26.5152,597532.0
2022-09-07 12:30:00,28.83,28.86,28.79,28.81,737587.0,26.506,26.5336,26.4693,26.4876,737587.0
2022-09-07 13:00:00,28.81,28.88,28.81,28.84,432460.0,26.4876,26.552,26.4876,26.5152,432460.0
2022-09-07 13:30:00,28.85,28.93,28.84,28.91,378590.0,26.5244,26.598,26.5152,26.5796,378590.0
2022-09-07 14:00:00,28.91,28.98,28.9,28.98,483278.0,26.5796,26.6439,26.5704,26.6439,483278.0
2022-09-07 14:30:00,28.98,29.06,28.97,29.05,788821.0,26.6439,26.7175,26.6347,26.7083,788821.0
2022-09-07 15:00:00,29.05,29.06,28.99,29.05,947910.0,26.7083,26.7175,26.6531,26.7083,947910.0
2022-09-07 15:30:00,29.05,29.09,29.02,29.05,6723369.0,26.7083,26.7451,26.6807,26.7083,6723369.0
2022-09-08 09:30:00,28.54,28.63,28.42,28.58,4424963.0,26.2394,26.3222,26.1291,26.2762,4424963.0
2022-09-08 10:00:00,28.58,28.64,28.51,28.61,3657574.0,26.2762,26.3313,26.2118,26.3038,3657574.0
2022-09-08 10:30:00,28.61,28.7,28.6,28.69,1183493.0,26.3038,26.3865,26.2946,26.3773,1183493.0
2022-09-08 11:00:00,28.68,28.77,28.68,28.75,1898837.0,26.3681,26.4509,26.3681,26.4325,1898837.0
2022-09-08 11:30:00,28.75,28.75,28.66,28.67,1146082.0,26.4325,26.4325,26.3497,26.3589,1146082.0
2022-09-08 12:00:00,28.67,28.68,28.51,28.55,1705114.0,26.3589,26.3681,26.2118,26.2486,1705114.0
2022-09-08 12:30:00,28.55,28.67,28.54,28.65,951037.0,26.2486,26.3589,26.2394,26.3405,951037.0
2022-09-08 13:00:00,28.65,28.7,28.61,28.68,729354.0,26.3405,26.3865,26.3038,26.3681,729354.0
2022-09-08 13:30:00,28.69,28.73,28.6,28.64,755415.0,26.3773,26.4141,26.2946,26.3313,755415.0
2022-09-08 14:00:00,28.64,28.65,28.6,28.63,336015.0,26.3313,26.3405,26.2946,26.3222,336015.0
2022-09-08 14:30:00,28.63,28.64,28.58,28.63,672666.0,26.3222,26.3313,26.2762,26.3222,672666.0
2022-09-08 15:00:00,28.63,28.65,28.6,28.62,1017345.0,26.3222,26.3405,26.2946,26.313,1017345.0
2022-09-08 15:30:00,28.62,28.7,28.59,28.67,4671552.0,26.313,26.3865,26.2854,26.3589,4671552.0
2022-09-09 09:30:00,29.28,29.52,29.23,29.48,6939597.0,26.9198,27.1404,26.8738,27.1036,6939597.0
2022-09-09 10:00:00,29.48,29.52,29.35,29.4,1791359.0,27.1036,27.1404,26.9841,27.0301,1791359.0
2022-09-09 10:30:00,29.4,29.46,29.35,29.39,1357582.0,27.0301,27.0852,26.9841,27.0209,1357582.0
2022-09-09 11:00:00,29.39,29.41,29.34,29.39,1111005.0,27.0209,27.0393,26.9749,27.0209,1111005.0
2022-09-09 11:30:00,29.39,29.43,29.35,29.4,791437.0,27.0209,27.0577,26.9841,27.0301,791437.0
2022-09-09 12:00:00,29.4,29.4,29.33,29.34,1412229.0,27.0301,27.0301,26.9657,26.9749,1412229.0
2022-09-09 12:30:00,29.34,29.36,29.31,29.36,610994.0,26.9749,26.9933,26.9473,26.9933,610994.0
2022-09-09 13:00:00,29.36,29.38,29.34,29.37,459952.0,26.9933,27.0117,26.9749,27.0025,459952.0
2022-09-09 13:30:00,29.37,29.38,29.35,29.37,448965.0,27.0025,27.0117,26.9841,27.0025,448965.0
2022-09-09 14:00:00,29.37,29.38,29.33,29.38,462432.0,27.0025,27.0117,26.9657,27.0117,462432.0
2022-09-09 14:30:00,29.38,29.38,29.34,29.35,685826.0,27.0117,27.0117,26.9749,26.9841,685826.0
2022-09-09 15:00:00,29.35,29.36,29.33,29.34,1108098.0,26.9841,26.9933,26.9657,26.9749,1108098.0
2022-09-09 15:30:00,29.34,29.39,29.32,29.37,5313191.0,26.9749,27.0209,26.9565,27.0025,5313191.0
2022-09-12 09:30:00,29.58,29.63,29.38,29.62,3489832.0,27.1956,27.2415,27.0117,27.2323,3489832.0
2022-09-12 10:00:00,29.62,29.69,29.59,29.67,2436887.0,27.2323,27.2967,27.2048,27.2783,2436887.0
2022-09-12 10:30:00,29.67,29.74,29.61,29.62,2306282.0,27.2783,27.3427,27.2232,27.2323,2306282.0
2022-09-12 11:00:00,29.62,29.69,29.55,29.69,1072569.0,27.2323,27.2967,27.168,27.2967,1072569.0
2022-09-12 11:30:00,29.69,29.73,29.62,29.63,1761490.0,27.2967,27.3335,27.2323,27.2415,1761490.0
2022-09-12 12:00:00,29.64,29.68,29.62,29.66,1009264.0,27.2507,27.2875,27.2323,27.2691,1009264.0
2022-09-12 12:30:00,29.66,29.74,29.65,29.73,1825554.0,27.2691,27.3427,27.2599,27.3335,1825554.0
2022-09-12 13:00:00,29.74,29.77,29.69,29.75,938768.0,27.3427,27.3703,27.2967,27.3519,938768.0
2022-09-12 13:30:00,29.75,29.77,29.74,29.74,332209.0,27.3519,27.3703,27.3427,27.3427,332209.0
2022-09-12 14:00:00,29.75,29.76,29.68,29.69,759232.0,27.3519,27.3611,27.2875,27.2967,759232.0
2022-09-12 14:30:00,29.68,29.73,29.67,29.73,858855.0,27.2875,27.3335,27.2783,27.3335,858855.0
2022-09-12 15:00:00,29.72,29.74,29.71,29.73,854323.0,27.3243,27.3427,27.3151,27.3335,854323.0
2022-09-12 15:30:00,29.73,29.76,29.7,29.76,3309949.0,27.3335,27.3611,27.3059,27.3611,3309949.0
2022-09-13 09:30:00,28.79,29.06,28.79,28.92,6696354.0,26.4693,26.7175,26.4693,26.5888,6696354.0
2022-09-13 10:00:00,28.92,28.97,28.85,28.92,2250094.0,26.5888,26.6347,26.5244,26.5888,2250094.0
2022-09-13 10:30:00,28.91,28.93,28.82,28.85,1334200.0,26.5796,26.598,26.4968,26.5244,1334200.0
2022-09-13 11:00:00,28.85,28.87,28.77,28.79,1644986.0,26.5244,26.5428,26.4509,26.4693,1644986.0
2022-09-13 11:30:00,28.8,28.86,28.79,28.86,1925943.0,26.4784,26.5336,26.4693,26.5336,1925943.0
2022-09-13 12:00:00,28.86,28.92,28.85,28.89,1337027.0,26.5336,26.5888,26.5244,26.5612,1337027.0
2022-09-13 12:30:00,28.89,28.91,28.85,28.86,857475.0,26.5612,26.5796,26.5244,26.5336,857475.0
2022-09-13 13:00:00,28.86,28.87,28.82,28.86,822416.0,26.5336,26.5428,26.4968,26.5336,822416.0
2022-09-13 13:30:00,28.85,28.87,28.78,28.79,741697.0,26.5244,26.5428,26.4601,26.4693,741697.0
2022-09-13 14:00:00,28.79,28.81,28.67,28.69,3623339.0,26.4693,26.4876,26.3589,26.3773,3623339.0
2022-09-13 14:30:00,28.69,28.7,28.48,28.55,3270345.0,26.3773,26.3865,26.1842,26.2486,3270345.0
2022-09-13 15:00:00,28.55,28.62,28.52,28.53,2884577.0,26.2486,26.313,26.221,26.2302,2884577.0
2022-09-13 15:30:00,28.54,28.56,28.45,28.5,8547122.0,26.2394,26.2578,26.1567,26.2026,8547122.0
2022-09-14 09:30:00,28.52,28.57,28.39,28.48,5343611.0,26.221,26.267,26.1015,26.1842,5343611.0
2022-09-14 10:00:00,28.47,28.5,28.32,28.34,1560059.0,26.175,26.2026,26.0371,26.0555,1560059.0
2022-09-14 10:30:00,28.34,28.48,28.32,28.43,1143582.0,26.0555,26.1842,26.0371,26.1383,1143582.0
2022-09-14 11:00:00,28.44,28.47,28.4,28.42,1848816.0,26.1475,26.175,26.1107,26.1291,1848816.0
2022-09-14 11:30:00,28.42,28.52,28.4,28.51,2094075.0,26.1291,26.221,26.1107,26.2118,2094075.0
2022-09-14 12:00:00,28.52,28.52,28.46,28.49,1198279.0,26.221,26.221,26.1659,26.1934,1198279.0
2022-09-14 12:30:00,28.49,28.52,28.46,28.51,614375.0,26.1934,26.221,26.1659,26.2118,614375.0
2022-09-14 13:00:00,28.51,28.53,28.48,28.5,1013157.0,26.2118,26.2302,26.1842,26.2026,1013157.0
2022-09-14 13:30:00,28.5,28.51,28.42,28.44,846607.0,26.2026,26.2118,26.1291,26.1475,846607.0
2022-09-14 14:00:00,28.44,28.46,28.41,28.45,753433.0,26.1475,26.1659,26.1199,26.1567,753433.0
2022-09-14 14:30:00,28.44,28.47,28.42,28.42,1032100.0,26.1475,26.175,26.1291,26.1291,1032100.0
2022-09-14 15:00:00,28.43,28.45,28.36,28.38,1494869.0,26.1383,26.1567,26.0739,26.0923,1494869.0
2022-09-14 15:30:00,28.38,28.53,28.35,28.5,4285443.0,26.0923,26.2302,26.0647,26.2026,4285443.0
2022-09-15 09:30:00,28.43,28.68,28.41,28.64,3128768.0,26.1383,26.3681,26.1199,26.3313,3128768.0
2022-09-15 10:00:00,28.64,28.72,28.54,28.54,2149611.0,26.3313,26.4049,26.2394,26.2394,2149611.0
2022-09-15 10:30:00,28.54,28.59,28.45,28.48,1897227.0,26.2394,26.2854,26.1567,26.1842,1897227.0
2022-09-15 11:00:00,28.47,28.53,28.42,28.52,1423511.0,26.175,26.2302,26.1291,26.221,1423511.0
2022-09-15 11:30:00,28.52,28.55,28.46,28.49,1875242.0,26.221,26.2486,26.1659,26.1934,1875242.0
2022-09-15 12:00:00,28.49,28.52,28.45,28.46,1147323.0,26.1934,26.221,26.1567,26.1659,1147323.0
2022-09-15 12:30:00,28.46,28.51,28.46,28.51,348959.0,26.1659,26.2118,26.1659,26.2118,348959.0
2022-09-15 13:00:00,28.51,28.6,28.5,28.59,409420.0,26.2118,26.2946,26.2026,26.2854,409420.0
2022-09-15 13:30:00,28.58,28.58,28.5,28.52,580101.0,26.2762,26.2762,26.2026,26.221,580101.0
2022-09-15 14:00:00,28.52,28.52,28.46,28.48,587499.0,26.221,26.221,26.1659,26.1842,587499.0
2022-09-15 14:30:00,28.48,28.5,28.42,28.43,899473.0,26.1842,26.2026,26.1291,26.1383,899473.0
2022-09-15 15:00:00,28.43,28.43,28.32,28.34,1106076.0,26.1383,26.1383,26.0371,26.0555,1106076.0
2022-09-15 15:30:00,28.33,28.43,28.32,28.42,4195532.0,26.0463,26.1383,26.0371,26.1291,4195532.0
2022-09-16 09:30:00,28.12,28.14,27.94,27.97,2932435.0,25.8533,25.8716,25.6878,25.7154,2932435.0
2022-09-16 10:00:00,27.97,28.13,27.97,28.09,2080440.0,25.7154,25.8625,25.7154,25.8257,2080440.0
2022-09-16 10:30:00,28.09,28.14,28.01,28.01,1122443.0,25.8257,25.8716,25.7521,25.7521,1122443.0
2022-09-16 11:00:00,28.01,28.05,27.97,28.0,1335641.0,25.7521,25.7889,25.7154,25.7429,1335641.0
2022-09-16 11:30:00,27.99,28.01,27.93,27.99,1529255.0,25.7337,25.7521,25.6786,25.7337,1529255.0
2022-09-16 12:00:00,28.0,28.01,27.91,27.92,627183.0,25.7429,25.7521,25.6602,25.6694,627183.0
2022-09-16 12:30:00,27.92,27.96,27.9,27.94,785514.0,25.6694,25.7062,25.651,25.6878,785514.0
2022-09-16 13:00:00,27.95,27.95,27.86,27.88,872628.0,25.697,25.697,25.6142,25.6326,872628.0
2022-09-16 13:30:00,27.88,27.93,27.86,27.89,892872.0,25.6326,25.6786,25.6142,25.6418,892872.0
2022-09-16 14:00:00,27.89,27.95,27.88,27.93,810862.0,25.6418,25.697,25.6326,25.6786,810862.0
2022-09-16 14:30:00,27.93,27.95,27.88,27.93,1065429.0,25.6786,25.697,25.6326,25.6786,1065429.0
2022-09-16 15:00:00,27.93,27.96,27.9,27.91,1099632.0,25.6786,25.7062,25.651,25.6602,1099632.0
2022-09-16 15:30:00,27.91,27.98,27.88,27.97,6252911.0,25.6602,25.7245,25.6326,25.7154,6252911.0
2022-09-19 09:30:00,27.76,27.96,27.74,27.87,3379493.0,25.5223,25.7062,25.5039,25.6234,3379493.0
2022-09-19 10:00:00,27.87,27.89,27.79,27.86,1806707.0,25.6234,25.6418,25.5499,25.6142,1806707.0
2022-09-19 10:30:00,27.85,27.96,27.82,27.93,1529805.0,25.605,25.7062,25.5774,25.6786,1529805.0
2022-09-19 11:00:00,27.93,27.98,27.89,27.89,1286700.0,25.6786,25.7245,25.6418,25.6418,1286700.0
2022-09-19 11:30:00,27.89,27.93,27.85,27.89,1084139.0,25.6418,25.6786,25.605,25.6418,1084139.0
2022-09-19 12:00:00,27.89,27.93,27.88,27.91,1351930.0,25.6418,25.6786,25.6326,25.6602,1351930.0
2022-09-19 12:30:00,27.91,27.98,27.91,27.97,702039.0,25.6602,25.7245,25.6602,25.7154,702039.0
2022-09-19 13:00:00,27.97,27.98,27.92,27.98,719991.0,25.7154,25.7245,25.6694,25.7245,719991.0
2022-09-19 13:30:00,27.98,27.99,27.95,27.96,338738.0,25.7245,25.7337,25.697,25.7062,338738.0
2022-09-19 14:00:00,27.96,27.98,27.94,27.98,349294.0,25.7062,25.7245,25.6878,25.7245,349294.0
2022-09-19 14:30:00,27.98,28.02,27.98,28.01,468460.0,25.7245,25.7613,25.7245,25.7521,468460.0
2022-09-19 15:00:00,28.01,28.08,28.01,28.05,869550.0,25.7521,25.8165,25.7521,25.7889,869550.0
2022-09-19 15:30:00,28.05,28.09,28.04,28.08,2120160.0,25.7889,25.8257,25.7797,25.8165,2120160.0
2022-09-20 09:30:00,27.96,28.09,27.93,28.01,3652056.0,25.7062,25.8257,25.6786,25.7521,3652056.0
2022-09-20 10:00:00,28.01,28.09,27.97,28.08,1908814.0,25.7521,25.8257,25.7154,25.8165,1908814.0
2022-09-20 10:30:00,28.08,28.09,28.02,28.06,2000247.0,25.8165,25.8257,25.7613,25.7981,2000247.0
2022-09-20 11:00:00,28.05,28.11,28.03,28.07,1226985.0,25.7889,25.8441,25.7705,25.8073,1226985.0
2022-09-20 11:30:00,28.07,28.07,28.01,28.05,703122.0,25.8073,25.8073,25.7521,25.7889,703122.0
2022-09-20 12:00:00,28.05,28.07,28.02,28.03,1602728.0,25.7889,25.8073,25.7613,25.7705,1602728.0
2022-09-20 12:30:00,28.02,28.03,27.98,27.99,2049869.0,25.7613,25.7705,25.7245,25.7337,2049869.0
2022-09-20 13:00:00,28.0,28.01,27.89,27.89,968941.0,25.7429,25.7521,25.6418,25.6418,968941.0
2022-09-20 13:30:00,27.89,27.9,27.8,27.82,840504.0,25.6418,25.651,25.5591,25.5774,840504.0
2022-09-20 14:00:00,27.81,27.85,27.78,27.84,644063.0,25.5683,25.605,25.5407,25.5958,644063.0
2022-09-20 14:30:00,27.84,27.88,27.78,27.87,621187.0,25.5958,25.6326,25.5407,25.6234,621187.0
2022-09-20 15:00:00,27.87,27.94,27.85,27.92,518015.0,25.6234,25.6878,25.605,25.6694,518015.0
2022-09-20 15:30:00,27.92,27.96,27.87,27.87,3162956.0,25.6694,25.7062,25.6234,25.6234,3162956.0
2022-09-21 09:30:00,27.56,27.59,27.32,27.36,3243811.0,25.3384,25.366,25.1177,25.1545,3243811.0
2022-09-21 10:00:00,27.36,27.42,27.31,27.42,3299692.0,25.1545,25.2097,25.1086,25.2097,3299692.0
2022-09-21 10:30:00,27.42,27.42,27.31,27.35,812501.0,25.2097,25.2097,25.1086,25.1453,812501.0
2022-09-21 11:00:00,27.35,27.43,27.32,27.43,1278596.0,25.1453,25.2189,25.1177,25.2189,1278596.0
2022-09-21 11:30:00,27.43,27.45,27.38,27.4,2112938.0,25.2189,25.2373,25.1729,25.1913,2112938.0
2022-09-21 12:00:00,27.4,27.4,27.35,27.38,697238.0,25.1913,25.1913,25.1453,25.1729,697238.0
2022-09-21 12:30:00,27.38,27.39,27.28,27.29,1071394.0,25.1729,25.1821,25.081,25.0902,1071394.0
2022-09-21 13:00:00,27.3,27.3,27.25,27.28,948423.0,25.0994,25.0994,25.0534,25.081,948423.0
2022-09-21 13:30:00,27.29,27.36,27.26,27.34,922490.0,25.0902,25.1545,25.0626,25.1361,922490.0
2022-09-21 14:00:00,27.33,27.34,27.1,27.21,1811453.0,25.1269,25.1361,24.9155,25.0166,1811453.0
2022-09-21 14:30:00,27.21,27.55,27.15,27.51,4389479.0,25.0166,25.3292,24.9615,25.2924,4389479.0
2022-09-21 15:00:00,27.51,27.51,27.22,27.24,1775973.0,25.2924,25.2924,25.0258,25.0442,1775973.0
2022-09-21 15:30:00,27.24,27.26,27.11,27.13,6135259.0,25.0442,25.0626,24.9247,24.9431,6135259.0
2022-09-22 09:30:00,27.21,27.33,27.09,27.13,1999373.0,25.0166,25.1269,24.9063,24.9431,1999373.0
2022-09-22 10:00:00,27.13,27.14,27.05,27.13,1542367.0,24.9431,24.9523,24.8695,24.9431,1542367.0
2022-09-22 10:30:00,27.13,27.18,27.05,27.07,1839099.0,24.9431,24.989,24.8695,24.8879,1839099.0
2022-09-22 11:00:00,27.06,27.11,26.99,27.02,1241384.0,24.8787,24.9247,24.8143,24.8419,1241384.0
2022-09-22 11:30:00,27.02,27.06,26.99,27.02,1372436.0,24.8419,24.8787,24.8143,24.8419,1372436.0
2022-09-22 12:00:00,27.04,27.07,27.0,27.02,783645.0,24.8603,24.8879,24.8235,24.8419,783645.0
2022-09-22 12:30:00,27.02,27.05,26.99,27.03,505720.0,24.8419,24.8695,24.8143,24.8511,505720.0
2022-09-22 13:00:00,27.02,27.03,26.98,27.03,688188.0,24.8419,24.8511,24.8052,24.8511,688188.0
2022-09-22 13:30:00,27.03,27.07,27.01,27.05,623731.0,24.8511,24.8879,24.8327,24.8695,623731.0
2022-09-22 14:00:00,27.04,27.05,26.96,26.98,704122.0,24.8603,24.8695,24.7868,24.8052,704122.0
2022-09-22 14:30:00,26.99,27.07,26.97,27.05,1035932.0,24.8143,24.8879,24.796,24.8695,1035932.0
2022-09-22 15:00:00,27.06,27.14,27.04,27.08,858275.0,24.8787,24.9523,24.8603,24.8971,858275.0
2022-09-22 15:30:00,27.09,27.12,26.98,26.98,2681692.0,24.9063,24.9339,24.8052,24.8052,2681692.0
2022-09-23 09:30:00,26.56,26.63,26.45,26.49,5112050.0,24.419,24.4834,24.3179,24.3547,5112050.0
2022-09-23 10:00:00,26.48,26.6,26.41,26.59,3516295.0,24.3455,24.4558,24.2811,24.4466,3516295.0
2022-09-23 10:30:00,26.59,26.6,26.5,26.57,2413738.0,24.4466,24.4558,24.3638,24.4282,2413738.0
2022-09-23 11:00:00,26.56,26.69,26.53,26.62,3992456.0,24.419,24.5385,24.3914,24.4742,3992456.0
2022-09-23 11:30:00,26.62,26.66,26.59,26.63,3461660.0,24.4742,24.511,24.4466,24.4834,3461660.0
2022-09-23 12:00:00,26.62,26.64,26.53,26.53,3178526.0,24.4742,24.4926,24.3914,24.3914,3178526.0
2022-09-23 12:30:00,26.53,26.59,26.49,26.58,1770090.0,24.3914,24.4466,24.3547,24.4374,1770090.0
2022-09-23 13:00:00,26.57,26.6,26.52,26.52,1088051.0,24.4282,24.4558,24.3822,24.3822,1088051.0
2022-09-23 13:30:00,26.52,26.53,26.49,26.5,1870679.0,24.3822,24.3914,24.3547,24.3638,1870679.0
2022-09-23 14:00:00,26.51,26.54,26.46,26.49,1328181.0,24.373,24.4006,24.3271,24.3547,1328181.0
2022-09-23 14:30:00,26.49,26.49,26.44,26.45,2586160.0,24.3547,24.3547,24.3087,24.3179,2586160.0
2022-09-23 15:00:00,26.45,26.54,26.44,26.53,2591291.0,24.3179,24.4006,24.3087,24.3914,2591291.0
2022-09-23 15:30:00,26.54,26.68,26.53,26.62,8160831.0,24.4006,24.5293,24.3914,24.4742,8160831.0
2022-09-26 09:30:00,26.86,27.01,26.81,26.98,5570992.0,24.6948,24.8327,24.6489,24.8052,5570992.0
2022-09-26 10:00:00,26.98,27.07,26.94,27.05,2889344.0,24.8052,24.8879,24.7684,24.8695,2889344.0
2022-09-26 10:30:00,27.04,27.07,26.99,27.04,3036498.0,24.8603,24.8879,24.8143,24.8603,3036498.0
2022-09-26 11:00:00,27.04,27.06,26.87,26.89,3586948.0,24.8603,24.8787,24.704,24.7224,3586948.0
2022-09-26 11:30:00,26.88,26.92,26.84,26.89,1528993.0,24.7132,24.75,24.6764,24.7224,1528993.0
2022-09-26 12:00:00,26.89,26.89,26.8,26.81,816336.0,24.7224,24.7224,24.6397,24.6489,816336.0
2022-09-26 12:30:00,26.81,26.85,26.76,26.83,1320807.0,24.6489,24.6856,24.6029,24.6672,1320807.0
2022-09-26 13:00:00,26.83,26.84,26.73,26.75,988057.0,24.6672,24.6764,24.5753,24.5937,988057.0
2022-09-26 13:30:00,26.75,26.79,26.72,26.73,941131.0,24.5937,24.6305,24.5661,24.5753,941131.0
2022-09-26 14:00:00,26.73,26.8,26.72,26.8,1505310.0,24.5753,24.6397,24.5661,24.6397,1505310.0
2022-09-26 14:30:00,26.8,26.86,26.77,26.86,1748615.0,24.6397,24.6948,24.6121,24.6948,1748615.0
2022-09-26 15:00:00,26.86,26.9,26.82,26.85,1272269.0,24.6948,24.7316,24.6581,24.6856,1272269.0
2022-09-26 15:30:00,26.85,26.9,26.76,26.78,3153200.0,24.6856,24.7316,24.6029,24.6213,3153200.0
2022-09-27 09:30:00,26.86,27.13,26.84,26.93,4404902.0,24.6948,24.9431,24.6764,24.7592,4404902.0
2022-09-27 10:00:00,26.94,26.94,26.78,26.79,4210534.0,24.7684,24.7684,24.6213,24.6305,4210534.0
2022-09-27 10:30:00,26.79,26.89,26.78,26.85,4883516.0,24.6305,24.7224,24.6213,24.6856,4883516.0
2022-09-27 11:00:00,26.85,26.87,26.71,26.73,2991511.0,24.6856,24.704,24.5569,24.5753,2991511.0
2022-09-27 11:30:00,26.72,26.76,26.58,26.62,3059929.0,24.5661,24.6029,24.4374,24.4742,3059929.0
2022-09-27 12:00:00,26.62,26.63,26.48,26.54,3355757.0,24.4742,24.4834,24.3455,24.4006,3355757.0
2022-09-27 12:30:00,26.53,26.55,26.39,26.47,2690741.0,24.3914,24.4098,24.2627,24.3363,2690741.0
2022-09-27 13:00:00,26.47,26.48,26.37,26.39,3530867.0,24.3363,24.3455,24.2443,24.2627,3530867.0
2022-09-27 13:30:00,26.39,26.5,26.37,26.49,4691099.0,24.2627,24.3638,24.2443,24.3547,4691099.0
2022-09-27 14:00:00,26.49,26.51,26.46,26.5,3370924.0,24.3547,24.373,24.3271,24.3638,3370924.0
2022-09-27 14:30:00,26.51,26.57,26.47,26.57,1631557.0,24.373,24.4282,24.3363,24.4282,1631557.0
2022-09-27 15:00:00,26.56,26.56,26.49,26.51,1584970.0,24.419,24.419,24.3547,24.373,1584970.0
2022-09-27 15:30:00,26.5,26.53,26.45,26.51,7347695.0,24.3638,24.3914,24.3179,24.373,7347695.0
2022-09-28 09:30:00,26.21,26.46,26.16,26.38,3995666.0,24.0972,24.3271,24.0513,24.2535,3995666.0
2022-09-28 10:00:00,26.38,26.51,26.35,26.51,2990075.0,24.2535,24.373,24.2259,24.373,2990075.0
2022-09-28 10:30:00,26.51,26.61,26.47,26.53,2447163.0,24.373,24.465,24.3363,24.3914,2447163.0
2022-09-28 11:00:00,26.52,26.56,26.47,26.51,1454717.0,24.3822,24.419,24.3363,24.373,1454717.0
2022-09-28 11:30:00,26.51,26.64,26.5,26.63,1214762.0,24.373,24.4926,24.3638,24.4834,1214762.0
2022-09-28 12:00:00,26.63,26.7,26.62,26.62,957980.0,24.4834,24.5477,24.4742,24.4742,957980.0
2022-09-28 12:30:00,26.63,26.65,26.6,26.63,1007338.0,24.4834,24.5018,24.4558,24.4834,1007338.0
2022-09-28 13:00:00,26.63,26.7,26.62,26.66,529360.0,24.4834,24.5477,24.4742,24.511,529360.0
2022-09-28 13:30:00,26.66,26.68,26.62,26.64,680410.0,24.511,24.5293,24.4742,24.4926,680410.0
2022-09-28 14:00:00,26.64,26.7,26.63,26.7,454621.0,24.4926,24.5477,24.4834,24.5477,454621.0
2022-09-28 14:30:00,26.7,26.78,26.69,26.77,1008885.0,24.5477,24.6213,24.5385,24.6121,1008885.0
2022-09-28 15:00:00,26.77,26.86,26.76,26.82,1511837.0,24.6121,24.6948,24.6029,24.6581,1511837.0
2022-09-28 15:30:00,26.83,26.87,26.8,26.81,4852006.0,24.6672,24.704,24.6397,24.6489,4852006.0
2022-09-29 09:30:00,26.06,26.09,25.88,25.89,4509447.0,23.9593,23.9869,23.7938,23.803,4509447.0
2022-09-29 10:00:00,25.88,25.91,25.75,25.83,3700533.0,23.7938,23.8214,23.6743,23.7479,3700533.0
2022-09-29 10:30:00,25.83,25.92,25.72,25.9,1298779.0,23.7479,23.8306,23.6467,23.8122,1298779.0
2022-09-29 11:00:00,25.89,25.96,25.84,25.86,1279175.0,23.803,23.8674,23.7571,23.7754,1279175.0
2022-09-29 11:30:00,25.87,26.03,25.84,26.01,2059634.0,23.7846,23.9317,23.7571,23.9133,2059634.0
2022-09-29 12:00:00,26.02,26.02,25.91,25.94,1266890.0,23.9225,23.9225,23.8214,23.849,1266890.0
2022-09-29 12:30:00,25.94,25.98,25.92,25.92,999716.0,23.849,23.8858,23.8306,23.8306,999716.0
2022-09-29 13:00:00,25.92,25.96,25.9,25.93,1124361.0,23.8306,23.8674,23.8122,23.8398,1124361.0
2022-09-29 13:30:00,25.93,25.95,25.83,25.84,1226484.0,23.8398,23.8582,23.7479,23.7571,1226484.0
2022-09-29 14:00:00,25.84,25.87,25.78,25.85,892601.0,23.7571,23.7846,23.7019,23.7662,892601.0
2022-09-29 14:30:00,25.85,25.89,25.81,25.82,1688089.0,23.7662,23.803,23.7295,23.7387,1688089.0
2022-09-29 15:00:00,25.83,25.91,25.82,25.89,1449054.0,23.7479,23.8214,23.7387,23.803,1449054.0
2022-09-29 15:30:00,25.89,25.98,25.88,25.95,5565598.0,23.803,23.8858,23.7938,23.8582,5565598.0
2022-09-30 09:30:00,25.75,25.98,25.74,25.88,2726181.0,23.6743,23.8858,23.6651,23.7938,2726181.0
2022-09-30 10:00:00,25.89,25.94,25.83,25.93,1203753.0,23.803,23.849,23.7479,23.8398,1203753.0
2022-09-30 10:30:00,25.94,26.1,25.92,26.09,1212693.0,23.849,23.9961,23.8306,23.9869,1212693.0
2022-09-30 11:00:00,26.1,26.15,26.07,26.11,1207321.0,23.9961,24.0421,23.9685,24.0053,1207321.0
2022-09-30 11:30:00,26.11,26.13,26.02,26.05,1315790.0,24.0053,24.0237,23.9225,23.9501,1315790.0
2022-09-30 12:00:00,26.05,26.07,25.98,26.01,1574715.0,23.9501,23.9685,23.8858,23.9133,1574715.0
2022-09-30 12:30:00,26.0,26.04,25.99,26.02,346464.0,23.9042,23.9409,23.895,23.9225,346464.0
2022-09-30 13:00:00,26.01,26.02,25.95,25.99,1899668.0,23.9133,23.9225,23.8582,23.895,1899668.0
2022-09-30 13:30:00,25.99,26.0,25.91,25.93,1343005.0,23.895,23.9042,23.8214,23.8398,1343005.0
2022-09-30 14:00:00,25.92,25.97,25.9,25.96,809142.0,23.8306,23.8766,23.8122,23.8674,809142.0
2022-09-30 14:30:00,25.96,25.99,25.89,25.9,1145495.0,23.8674,23.895,23.803,23.8122,1145495.0
2022-09-30 15:00:00,25.9,25.99,25.88,25.92,1187966.0,23.8122,23.895,23.7938,23.8306,1187966.0
2022-09-30 15:30:00,25.92,25.95,25.82,25.86,5173403.0,23.8306,23.8582,23.7387,23.7754,5173403.0
2022-10-03 09:30:00,25.81,25.83,25.64,25.77,2981758.0,23.7295,23.7479,23.5732,23.6927,2981758.0
2022-10-03 10:00:00,25.78,25.96,25.78,25.93,2485098.0,23.7019,23.8674,23.7019,23.8398,2485098.0
2022-10-03 10:30:00,25.93,25.99,25.9,25.91,1033848.0,23.8398,23.895,23.8122,23.8214,1033848.0
2022-10-03 11:00:00,25.91,25.96,25.87,25.91,2246196.0,23.8214,23.8674,23.7846,23.8214,2246196.0
2022-10-03 11:30:00,25.91,25.97,25.91,25.94,1145509.0,23.8214,23.8766,23.8214,23.849,1145509.0
2022-10-03 12:00:00,25.94,26.0,25.93,25.94,887259.0,23.849,23.9042,23.8398,23.849,887259.0
2022-10-03 12:30:00,25.94,25.96,25.9,25.95,634593.0,23.849,23.8674,23.8122,23.8582,634593.0
2022-10-03 13:00:00,25.95,25.99,25.93,25.98,637021.0,23.8582,23.895,23.8398,23.8858,637021.0
2022-10-03 13:30:00,25.98,26.01,25.97,25.98,581774.0,23.8858,23.9133,23.8766,23.8858,581774.0
2022-10-03 14:00:00,25.98,26.03,25.97,26.03,416177.0,23.8858,23.9317,23.8766,23.9317,416177.0
2022-10-03 14:30:00,26.02,26.05,26.0,26.03,574438.0,23.9225,23.9501,23.9042,23.9317,574438.0
2022-10-03 15:00:00,26.04,26.05,26.0,26.03,792657.0,23.9409,23.9501,23.9042,23.9317,792657.0
2022-10-03 15:30:00,26.03,26.05,25.96,25.98,3680464.0,23.9317,23.9501,23.8674,23.8858,3680464.0
2022-10-04 09:30:00,26.58,26.85,26.54,26.83,9738477.0,24.4374,24.6856,24.4006,24.6672,9738477.0
2022-10-04 10:00:00,26.83,26.98,26.78,26.94,6576704.0,24.6672,24.8052,24.6213,24.7684,6576704.0
2022-10-04 10:30:00,26.95,27.16,26.9,27.12,5375948.0,24.7776,24.9706,24.7316,24.9339,5375948.0
2022-10-04 11:00:00,27.12,27.27,27.11,27.25,6352638.0,24.9339,25.0718,24.9247,25.0534,6352638.0
2022-10-04 11:30:00,27.25,27.25,27.11,27.17,3042010.0,25.0534,25.0534,24.9247,24.9798,3042010.0
2022-10-04 12:00:00,27.17,27.19,27.04,27.11,2267141.0,24.9798,24.9982,24.8603,24.9247,2267141.0
2022-10-04 12:30:00,27.12,27.12,26.95,26.97,1505311.0,24.9339,24.9339,24.7776,24.796,1505311.0
2022-10-04 13:00:00,26.96,27.0,26.85,26.94,1245779.0,24.7868,24.8235,24.6856,24.7684,1245779.0
2022-10-04 13:30:00,26.94,27.06,26.93,27.04,1034395.0,24.7684,24.8787,24.7592,24.8603,1034395.0
2022-10-04 14:00:00,27.05,27.11,26.98,27.01,3118261.0,24.8695,24.9247,24.8052,24.8327,3118261.0
2022-10-04 14:30:00,27.01,27.08,27.0,27.07,2019522.0,24.8327,24.8971,24.8235,24.8879,2019522.0
2022-10-04 15:00:00,27.06,27.07,26.96,26.99,2401184.0,24.8787,24.8879,24.7868,24.8143,2401184.0
2022-10-04 15:30:00,26.99,27.06,26.93,27.04,5825204.0,24.8143,24.8787,24.7592,24.8603,5825204.0
2022-10-05 09:30:00,27.17,27.39,27.1,27.24,7738290.0,24.9798,25.1821,24.9155,25.0442,7738290.0
2022-10-05 10:00:00,27.24,27.24,27.02,27.03,2321273.0,25.0442,25.0442,24.8419,24.8511,2321273.0
2022-10-05 10:30:00,27.03,27.05,26.97,27.0,1904388.0,24.8511,24.8695,24.796,24.8235,1904388.0
2022-10-05 11:00:00,26.99,27.04,26.97,27.03,1995274.0,24.8143,24.8603,24.796,24.8511,1995274.0
2022-10-05 11:30:00,27.03,27.11,27.02,27.07,2131756.0,24.8511,24.9247,24.8419,24.8879,2131756.0
2022-10-05 12:00:00,27.08,27.21,27.06,27.14,2241649.0,24.8971,25.0166,24.8787,24.9523,2241649.0
2022-10-05 12:30:00,27.14,27.19,27.11,27.14,1420521.0,24.9523,24.9982,24.9247,24.9523,1420521.0
2022-10-05 13:00:00,27.15,27.23,27.13,27.19,1204362.0,24.9615,25.035,24.9431,24.9982,1204362.0
2022-10-05 13:30:00,27.19,27.2,27.14,27.15,1727511.0,24.9982,25.0074,24.9523,24.9615,1727511.0
2022-10-05 14:00:00,27.15,27.21,27.15,27.2,1504457.0,24.9615,25.0166,24.9615,25.0074,1504457.0
2022-10-05 14:30:00,27.2,27.25,27.18,27.25,803775.0,25.0074,25.0534,24.989,25.0534,803775.0
2022-10-05 15:00:00,27.25,27.31,27.24,27.25,1824162.0,25.0534,25.1086,25.0442,25.0534,1824162.0
2022-10-05 15:30:00,27.25,27.28,27.18,27.22,3016095.0,25.0534,25.081,24.989,25.0258,3016095.0
2022-10-06 09:30:00,27.02,27.23,27.02,27.1,2162445.0,24.8419,25.035,24.8419,24.9155,2162445.0
2022-10-06 10:00:00,27.1,27.1,26.96,26.98,1164145.0,24.9155,24.9155,24.7868,24.8052,1164145.0
2022-10-06 10:30:00,26.97,27.1,26.93,27.09,886570.0,24.796,24.9155,24.7592,24.9063,886570.0
2022-10-06 11:00:00,27.09,27.11,27.0,27.11,1522299.0,24.9063,24.9247,24.8235,24.9247,1522299.0
2022-10-06 11:30:00,27.11,27.15,27.05,27.05,2337570.0,24.9247,24.9615,24.8695,24.8695,2337570.0
2022-10-06 12:00:00,27.05,27.08,27.01,27.08,1058426.0,24.8695,24.8971,24.8327,24.8971,1058426.0
2022-10-06 12:30:00,27.08,27.13,27.06,27.09,760993.0,24.8971,24.9431,24.8787,24.9063,760993.0
2022-10-06 13:00:00,27.1,27.11,27.05,27.1,815880.0,24.9155,24.9247,24.8695,24.9155,815880.0
2022-10-06 13:30:00,27.1,27.12,27.06,27.1,379030.0,24.9155,24.9339,24.8787,24.9155,379030.0
2022-10-06 14:00:00,27.1,27.1,27.03,27.05,864065.0,24.9155,24.9155,24.8511,24.8695,864065.0
2022-10-06 14:30:00,27.04,27.06,26.97,27.02,1288424.0,24.8603,24.8787,24.796,24.8419,1288424.0
2022-10-06 15:00:00,27.02,27.04,26.98,27.04,1089982.0,24.8419,24.8603,24.8052,24.8603,1089982.0
2022-10-06 15:30:00,27.04,27.07,26.98,26.99,3980602.0,24.8603,24.8879,24.8052,24.8143,3980602.0
2022-10-07 09:30:00,26.63,26.75,26.49,26.5,3758715.0,24.4834,24.5937,24.3547,24.3638,3758715.0
2022-10-07 10:00:00,26.5,26.6,26.49,26.52,2644886.0,24.3638,24.4558,24.3547,24.3822,2644886.0
2022-10-07 10:30:00,26.53,26.56,26.5,26.52,2176473.0,24.3914,24.419,24.3638,24.3822,2176473.0
2022-10-07 11:00:00,26.53,26.57,26.44,26.46,1678485.0,24.3914,24.4282,24.3087,24.3271,1678485.0
2022-10-07 11:30:00,26.47,26.5,26.43,26.46,1785706.0,24.3363,24.3638,24.2995,24.3271,1785706.0
2022-10-07 12:00:00,26.46,26.49,26.38,26.39,1077269.0,24.3271,24.3547,24.2535,24.2627,1077269.0
2022-10-07 12:30:00,26.39,26.44,26.38,26.41,1584907.0,24.2627,24.3087,24.2535,24.2811,1584907.0
2022-10-07 13:00:00,26.41,26.45,26.38,26.43,1280770.0,24.2811,24.3179,24.2535,24.2995,1280770.0
2022-10-07 13:30:00,26.43,26.48,26.41,26.43,1463444.0,24.2995,24.3455,24.2811,24.2995,1463444.0
2022-10-07 14:00:00,26.43,26.45,26.4,26.4,1070185.0,24.2995,24.3179,24.2719,24.2719,1070185.0
2022-10-07 14:30:00,26.41,26.42,26.37,26.39,905967.0,24.2811,24.2903,24.2443,24.2627,905967.0
2022-10-07 15:00:00,26.39,26.4,26.33,26.35,1267411.0,24.2627,24.2719,24.2076,24.2259,1267411.0
2022-10-07 15:30:00,26.35,26.4,26.33,26.38,5406633.0,24.2259,24.2719,24.2076,24.2535,5406633.0
2022-10-10 09:30:00,25.91,25.92,25.65,25.77,6164552.0,23.8214,23.8306,23.5824,23.6927,6164552.0
2022-10-10 10:00:00,25.77,25.84,25.7,25.79,1358207.0,23.6927,23.7571,23.6283,23.7111,1358207.0
2022-10-10 10:30:00,25.78,25.79,25.57,25.58,1299595.0,23.7019,23.7111,23.5088,23.518,1299595.0
2022-10-10 11:00:00,25.57,25.58,25.51,25.54,3385691.0,23.5088,23.518,23.4537,23.4812,3385691.0
2022-10-10 11:30:00,25.54,25.64,25.53,25.61,1323038.0,23.4812,23.5732,23.472,23.5456,1323038.0
2022-10-10 12:00:00,25.61,25.61,25.5,25.51,809800.0,23.5456,23.5456,23.4445,23.4537,809800.0
2022-10-10 12:30:00,25.51,25.54,25.5,25.51,663204.0,23.4537,23.4812,23.4445,23.4537,663204.0
2022-10-10 13:00:00,25.51,25.56,25.47,25.54,1240910.0,23.4537,23.4996,23.4169,23.4812,1240910.0
2022-10-10 13:30:00,25.55,25.68,25.55,25.63,975671.0,23.4904,23.6099,23.4904,23.564,975671.0
2022-10-10 14:00:00,25.64,25.64,25.58,25.59,629344.0,23.5732,23.5732,23.518,23.5272,629344.0
2022-10-10 14:30:00,25.59,25.65,25.56,25.58,1154730.0,23.5272,23.5824,23.4996,23.518,1154730.0
2022-10-10 15:00:00,25.59,25.65,25.56,25.6,1718124.0,23.5272,23.5824,23.4996,23.5364,1718124.0
2022-10-10 15:30:00,25.6,25.65,25.56,25.57,5302659.0,23.5364,23.5824,23.4996,23.5088,5302659.0
2022-10-11 09:30:00,25.07,25.14,24.73,24.73,4782099.0,23.0491,23.1135,22.7365,22.7365,4782099.0
2022-10-11 10:00:00,24.73,24.88,24.7,24.85,3034485.0,22.7365,22.8744,22.7089,22.8469,3034485.0
2022-10-11 10:30:00,24.85,25.0,24.81,24.83,2784880.0,22.8469,22.9848,22.8101,22.8285,2784880.0
2022-10-11 11:00:00,24.83,25.0,24.82,24.98,1844210.0,22.8285,22.9848,22.8193,22.9664,1844210.0
2022-10-11 11:30:00,24.98,25.15,24.98,25.11,2939227.0,22.9664,23.1227,22.9664,23.0859,2939227.0
2022-10-11 12:00:00,25.11,25.14,24.98,25.07,1954950.0,23.0859,23.1135,22.9664,23.0491,1954950.0
2022-10-11 12:30:00,25.07,25.18,25.06,25.1,1495424.0,23.0491,23.1503,23.0399,23.0767,1495424.0
2022-10-11 13:00:00,25.1,25.1,25.0,25.02,1224907.0,23.0767,23.0767,22.9848,23.0032,1224907.0
2022-10-11 13:30:00,25.01,25.04,24.98,25.01,626237.0,22.994,23.0215,22.9664,22.994,626237.0
2022-10-11 14:00:00,25.01,25.04,24.97,25.02,1206124.0,22.994,23.0215,22.9572,23.0032,1206124.0
2022-10-11 14:30:00,25.02,25.03,24.82,24.83,2643989.0,23.0032,23.0123,22.8193,22.8285,2643989.0
2022-10-11 15:00:00,24.83,24.86,24.78,24.86,1907619.0,22.8285,22.856,22.7825,22.856,1907619.0
2022-10-11 15:30:00,24.86,24.93,24.83,24.86,4508098.0,22.856,22.9204,22.8285,22.856,4508098.0
2022-10-12 09:30:00,24.75,25.04,24.66,24.88,4769706.0,22.7549,23.0215,22.6722,22.8744,4769706.0
2022-10-12 10:00:00,24.89,24.95,24.75,24.82,2090560.0,22.8836,22.9388,22.7549,22.8193,2090560.0
2022-10-12 10:30:00,24.81,24.87,24.72,24.73,1462241.0,22.8101,22.8652,22.7273,22.7365,1462241.0
2022-10-12 11:00:00,24.73,24.8,24.67,24.78,2904174.0,22.7365,22.8009,22.6814,22.7825,2904174.0
2022-10-12 11:30:00,24.78,24.8,24.73,24.78,1542711.0,22.7825,22.8009,22.7365,22.7825,1542711.0
2022-10-12 12:00:00,24.78,24.79,24.7,24.71,1026917.0,22.7825,22.7917,22.7089,22.7181,1026917.0
2022-10-12 12:30:00,24.71,24.76,24.68,24.75,493933.0,22.7181,22.7641,22.6906,22.7549,493933.0
2022-10-12 13:00:00,24.75,24.78,24.74,24.77,885988.0,22.7549,22.7825,22.7457,22.7733,885988.0
2022-10-12 13:30:00,24.77,24.77,24.72,24.75,957559.0,22.7733,22.7733,22.7273,22.7549,957559.0
2022-10-12 14:00:00,24.75,24.85,24.72,24.83,1613031.0,22.7549,22.8469,22.7273,22.8285,1613031.0
2022-10-12 14:30:00,24.83,24.87,24.76,24.78,1027326.0,22.8285,22.8652,22.7641,22.7825,1027326.0
2022-10-12 15:00:00,24.78,24.78,24.72,24.75,1083753.0,22.7825,22.7825,22.7273,22.7549,1083753.0
2022-10-12 15:30:00,24.75,24.78,24.71,24.71,3845974.0,22.7549,22.7825,22.7181,22.7181,3845974.0
2022-10-13 09:30:00,23.94,24.1,23.78,24.04,6098566.0,22.0102,22.1573,21.8631,22.1021,6098566.0
2022-10-13 10:00:00,24.03,24.14,23.96,23.98,3816542.0,22.093,22.1941,22.0286,22.047,3816542.0
2022-10-13 10:30:00,23.97,24.18,23.95,24.13,2923353.0,22.0378,22.2309,22.0194,22.1849,2923353.0
2022-10-13 11:00:00,24.13,24.55,24.07,24.43,4081515.0,22.1849,22.571,22.1297,22.4607,4081515.0
2022-10-13 11:30:00,24.43,24.64,24.37,24.51,4469797.0,22.4607,22.6538,22.4055,22.5343,4469797.0
2022-10-13 12:00:00,24.51,24.57,24.35,24.36,2461162.0,22.5343,22.5894,22.3872,22.3964,2461162.0
2022-10-13 12:30:00,24.36,24.5,24.33,24.48,1495131.0,22.3964,22.5251,22.3688,22.5067,1495131.0
2022-10-13 13:00:00,24.48,24.64,24.47,24.62,1938748.0,22.5067,22.6538,22.4975,22.6354,1938748.0
2022-10-13 13:30:00,24.62,24.7,24.59,24.6,1467232.0,22.6354,22.7089,22.6078,22.617,1467232.0
2022-10-13 14:00:00,24.59,24.62,24.52,24.53,1270599.0,22.6078,22.6354,22.5435,22.5526,1270599.0
2022-10-13 14:30:00,24.53,24.63,24.53,24.62,1084463.0,22.5526,22.6446,22.5526,22.6354,1084463.0
2022-10-13 15:00:00,24.63,24.64,24.57,24.57,1494639.0,22.6446,22.6538,22.5894,22.5894,1494639.0
2022-10-13 15:30:00,24.58,24.6,24.51,24.51,3764638.0,22.5986,22.617,22.5343,22.5343,3764638.0
2022-10-14 09:30:00,24.83,24.85,24.55,24.57,4726267.0,22.8285,22.8469,22.571,22.5894,4726267.0
2022-10-14 10:00:00,24.56,24.57,24.33,24.4,2849452.0,22.5802,22.5894,22.3688,22.4331,2849452.0
2022-10-14 10:30:00,24.4,24.45,24.34,24.44,1766920.0,22.4331,22.4791,22.378,22.4699,1766920.0
2022-10-14 11:00:00,24.44,24.47,24.32,24.41,1055104.0,22.4699,22.4975,22.3596,22.4423,1055104.0
2022-10-14 11:30:00,24.41,24.42,24.27,24.28,1390608.0,22.4423,22.4515,22.3136,22.3228,1390608.0
2022-10-14 12:00:00,24.28,24.34,24.25,24.32,874783.0,22.3228,22.378,22.2952,22.3596,874783.0
2022-10-14 12:30:00,24.32,24.36,24.27,24.29,467729.0,22.3596,22.3964,22.3136,22.332,467729.0
2022-10-14 13:00:00,24.29,24.33,24.27,24.31,417662.0,22.332,22.3688,22.3136,22.3504,417662.0
2022-10-14 13:30:00,24.31,24.34,24.3,24.33,372857.0,22.3504,22.378,22.3412,22.3688,372857.0
2022-10-14 14:00:00,24.33,24.33,24.26,24.27,716442.0,22.3688,22.3688,22.3044,22.3136,716442.0
2022-10-14 14:30:00,24.26,24.28,24.24,24.27,634410.0,22.3044,22.3228,22.286,22.3136,634410.0
2022-10-14 15:00:00,24.27,24.29,24.21,24.23,1576325.0,22.3136,22.332,22.2584,22.2768,1576325.0
2022-10-14 15:30:00,24.23,24.26,24.14,24.17,5464445.0,22.2768,22.3044,22.1941,22.2217,5464445.0
2022-10-17 09:30:00,24.73,24.94,24.7,24.84,3792618.0,22.7365,22.9296,22.7089,22.8377,3792618.0
2022-10-17 10:00:00,24.84,24.97,24.8,24.92,1106201.0,22.8377,22.9572,22.8009,22.9112,1106201.0
2022-10-17 10:30:00,24.92,25.01,24.9,24.93,1131425.0,22.9112,22.994,22.8928,22.9204,1131425.0
2022-10-17 11:00:00,24.94,24.96,24.89,24.96,1274415.0,22.9296,22.948,22.8836,22.948,1274415.0
2022-10-17 11:30:00,24.96,25.05,24.93,25.03,1093404.0,22.948,23.0307,22.9204,23.0123,1093404.0
2022-10-17 12:00:00,25.03,25.06,25.0,25.02,1123859.0,23.0123,23.0399,22.9848,23.0032,1123859.0
2022-10-17 12:30:00,25.02,25.04,24.98,25.0,1075721.0,23.0032,23.0215,22.9664,22.9848,1075721.0
2022-10-17 13:00:00,25.0,25.03,24.96,25.0,1629616.0,22.9848,23.0123,22.948,22.9848,1629616.0
2022-10-17 13:30:00,25.0,25.01,24.97,25.0,669160.0,22.9848,22.994,22.9572,22.9848,669160.0
2022-10-17 14:00:00,25.0,25.02,24.92,24.94,861972.0,22.9848,23.0032,22.9112,22.9296,861972.0
2022-10-17 14:30:00,24.94,24.96,24.92,24.94,1106203.0,22.9296,22.948,22.9112,22.9296,1106203.0
2022-10-17 15:00:00,24.94,24.95,24.89,24.94,1319029.0,22.9296,22.9388,22.8836,22.9296,1319029.0
2022-10-17 15:30:00,24.94,24.95,24.87,24.9,5145683.0,22.9296,22.9388,22.8652,22.8928,5145683.0
2022-10-18 09:30:00,25.17,25.23,24.9,24.93,2973584.0,23.1411,23.1962,22.8928,22.9204,2973584.0
2022-10-18 10:00:00,24.93,24.96,24.67,24.68,2902354.0,22.9204,22.948,22.6814,22.6906,2902354.0
2022-10-18 10:30:00,24.68,24.71,24.55,24.68,1542034.0,22.6906,22.7181,22.571,22.6906,1542034.0
2022-10-18 11:00:00,24.68,24.72,24.54,24.58,2513011.0,22.6906,22.7273,22.5618,22.5986,2513011.0
2022-10-18 11:30:00,24.58,24.67,24.55,24.65,1377906.0,22.5986,22.6814,22.571,22.663,1377906.0
2022-10-18 12:00:00,24.64,24.76,24.59,24.7,576210.0,22.6538,22.7641,22.6078,22.7089,576210.0
2022-10-18 12:30:00,24.71,24.77,24.68,24.71,438453.0,22.7181,22.7733,22.6906,22.7181,438453.0
2022-10-18 13:00:00,24.71,24.75,24.63,24.75,553261.0,22.7181,22.7549,22.6446,22.7549,553261.0
2022-10-18 13:30:00,24.74,24.79,24.72,24.77,388598.0,22.7457,22.7917,22.7273,22.7733,388598.0
2022-10-18 14:00:00,24.77,24.77,24.69,24.73,914132.0,22.7733,22.7733,22.6998,22.7365,914132.0
2022-10-18 14:30:00,24.73,24.74,24.59,24.66,1146298.0,22.7365,22.7457,22.6078,22.6722,1146298.0
2022-10-18 15:00:00,24.66,24.66,24.6,24.64,729051.0,22.6722,22.6722,22.617,22.6538,729051.0
2022-10-18 15:30:00,24.64,24.73,24.63,24.72,4730680.0,22.6538,22.7365,22.6446,22.7273,4730680.0
2022-10-19 09:30:00,24.09,24.18,23.96,23.96,3745676.0,22.1481,22.2309,22.0286,22.0286,3745676.0
2022-10-19 10:00:00,23.96,24.17,23.94,24.15,3000651.0,22.0286,22.2217,22.0102,22.2033,3000651.0
2022-10-19 10:30:00,24.15,24.17,23.97,24.0,1180538.0,22.2033,22.2217,22.0378,22.0654,1180538.0
2022-10-19 11:00:00,23.99,24.02,23.92,23.94,1831098.0,22.0562,22.0838,21.9918,22.0102,1831098.0
2022-10-19 11:30:00,23.94,24.0,23.91,23.95,936694.0,22.0102,22.0654,21.9826,22.0194,936694.0
2022-10-19 12:00:00,23.95,23.96,23.87,23.88,564531.0,22.0194,22.0286,21.9459,21.955,564531.0
2022-10-19 12:30:00,23.88,23.92,23.83,23.84,658159.0,21.955,21.9918,21.9091,21.9183,658159.0
2022-10-19 13:00:00,23.84,23.85,23.75,23.76,2854383.0,21.9183,21.9275,21.8355,21.8447,2854383.0
2022-10-19 13:30:00,23.76,23.77,23.72,23.76,1015438.0,21.8447,21.8539,21.8079,21.8447,1015438.0
2022-10-19 14:00:00,23.76,23.8,23.74,23.77,954036.0,21.8447,21.8815,21.8263,21.8539,954036.0
2022-10-19 14:30:00,23.77,23.77,23.63,23.63,1430788.0,21.8539,21.8539,21.7252,21.7252,1430788.0
2022-10-19 15:00:00,23.64,23.7,23.59,23.62,2455448.0,21.7344,21.7896,21.6884,21.716,2455448.0
2022-10-19 15:30:00,23.62,23.69,23.6,23.66,8480086.0,21.716,21.7804,21.6976,21.7528,8480086.0
2022-10-20 09:30:00,23.74,24.05,23.71,24.01,4551029.0,21.8263,22.1113,21.7987,22.0746,4551029.0
2022-10-20 10:00:00,24.02,24.26,24.0,24.24,4442958.0,22.0838,22.3044,22.0654,22.286,4442958.0
2022-10-20 10:30:00,24.23,24.25,24.14,24.16,1504790.0,22.2768,22.2952,22.1941,22.2125,1504790.0
2022-10-20 11:00:00,24.16,24.17,24.0,24.02,1755861.0,22.2125,22.2217,22.0654,22.0838,1755861.0
2022-10-20 11:30:00,24.02,24.07,23.99,24.0,1036592.0,22.0838,22.1297,22.0562,22.0654,1036592.0
2022-10-20 12:00:00,24.0,24.0,23.83,23.85,3733692.0,22.0654,22.0654,21.9091,21.9275,3733692.0
2022-10-20 12:30:00,23.85,23.88,23.79,23.85,1011271.0,21.9275,21.955,21.8723,21.9275,1011271.0
2022-10-20 13:00:00,23.85,23.86,23.77,23.83,1249710.0,21.9275,21.9367,21.8539,21.9091,1249710.0
2022-10-20 13:30:00,23.83,23.83,23.73,23.78,752501.0,21.9091,21.9091,21.8171,21.8631,752501.0
2022-10-20 14:00:00,23.78,23.79,23.71,23.73,516465.0,21.8631,21.8723,21.7987,21.8171,516465.0
2022-10-20 14:30:00,23.73,23.8,23.71,23.77,935492.0,21.8171,21.8815,21.7987,21.8539,935492.0
2022-10-20 15:00:00,23.78,23.84,23.77,23.79,1246488.0,21.8631,21.9183,21.8539,21.8723,1246488.0
2022-10-20 15:30:00,23.79,23.79,23.74,23.76,3828099.0,21.8723,21.8723,21.8263,21.8447,3828099.0
2022-10-21 09:30:00,23.61,23.7,23.43,23.7,3704616.0,21.7068,21.7896,21.5413,21.7896,3704616.0
2022-10-21 10:00:00,23.7,23.77,23.57,23.6,2431670.0,21.7896,21.8539,21.67,21.6976,2431670.0
2022-10-21 10:30:00,23.6,23.68,23.53,23.62,2284523.0,21.6976,21.7712,21.6333,21.716,2284523.0
2022-10-21 11:00:00,23.62,23.75,23.58,23.72,1826971.0,21.716,21.8355,21.6792,21.8079,1826971.0
2022-10-21 11:30:00,23.72,23.79,23.66,23.72,3446091.0,21.8079,21.8723,21.7528,21.8079,3446091.0
2022-10-21 12:00:00,23.72,23.77,23.69,23.7,2060857.0,21.8079,21.8539,21.7804,21.7896,2060857.0
2022-10-21 12:30:00,23.7,23.81,23.7,23.79,973497.0,21.7896,21.8907,21.7896,21.8723,973497.0
2022-10-21 13:00:00,23.78,23.82,23.76,23.76,880412.0,21.8631,21.8999,21.8447,21.8447,880412.0
2022-10-21 13:30:00,23.77,23.84,23.75,23.84,892110.0,21.8539,21.9183,21.8355,21.9183,892110.0
2022-10-21 14:00:00,23.84,23.85,23.79,23.82,1079020.0,21.9183,21.9275,21.8723,21.8999,1079020.0
2022-10-21 14:30:00,23.82,23.83,23.8,23.81,983856.0,21.8999,21.9091,21.8815,21.8907,983856.0
2022-10-21 15:00:00,23.82,23.91,23.8,23.91,1361634.0,21.8999,21.9826,21.8815,21.9826,1361634.0
2022-10-21 15:30:00,23.91,23.93,23.86,23.92,3196669.0,21.9826,22.001,21.9367,21.9918,3196669.0
2022-10-24 09:30:00,21.77,21.77,21.32,21.32,16014985.0,20.0151,20.0151,19.6014,19.6014,16014985.0
2022-10-24 10:00:00,21.32,21.39,20.93,21.02,8411703.0,19.6014,19.6658,19.2428,19.3256,8411703.0
2022-10-24 10:30:00,21.01,21.39,20.96,21.37,6754700.0,19.3164,19.6658,19.2704,19.6474,6754700.0
2022-10-24 11:00:00,21.37,21.51,21.32,21.46,6385456.0,19.6474,19.7761,19.6014,19.7301,6385456.0
2022-10-24 11:30:00,21.46,21.52,21.35,21.43,5440666.0,19.7301,19.7853,19.629,19.7025,5440666.0
2022-10-24 12:00:00,21.43,21.53,21.36,21.5,3568595.0,19.7025,19.7945,19.6382,19.7669,3568595.0
2022-10-24 12:30:00,21.5,21.52,21.4,21.43,2870230.0,19.7669,19.7853,19.675,19.7025,2870230.0
2022-10-24 13:00:00,21.44,21.47,21.37,21.39,2110681.0,19.7117,19.7393,19.6474,19.6658,2110681.0
2022-10-24 13:30:00,21.39,21.45,21.37,21.41,1582102.0,19.6658,19.7209,19.6474,19.6842,1582102.0
2022-10-24 14:00:00,21.41,21.47,21.4,21.45,3982724.0,19.6842,19.7393,19.675,19.7209,3982724.0
2022-10-24 14:30:00,21.45,21.53,21.44,21.52,1955223.0,19.7209,19.7945,19.7117,19.7853,1955223.0
2022-10-24 15:00:00,21.52,21.62,21.51,21.59,2762808.0,19.7853,19.8772,19.7761,19.8496,2762808.0
2022-10-24 15:30:00,21.58,21.62,21.51,21.53,14417179.0,19.8404,19.8772,19.7761,19.7945,14417179.0
2022-10-25 09:30:00,22.01,22.18,21.92,22.11,6278702.0,20.2358,20.3921,20.153,20.3277,6278702.0
2022-10-25 10:00:00,22.11,22.13,21.92,21.97,2457684.0,20.3277,20.3461,20.153,20.199,2457684.0
2022-10-25 10:30:00,21.97,21.99,21.85,21.86,1782909.0,20.199,20.2174,20.0887,20.0979,1782909.0
2022-10-25 11:00:00,21.86,21.98,21.85,21.97,2204651.0,20.0979,20.2082,20.0887,20.199,2204651.0
2022-10-25 11:30:00,21.97,21.99,21.89,21.89,1497005.0,20.199,20.2174,20.1255,20.1255,1497005.0
2022-10-25 12:00:00,21.89,21.94,21.87,21.93,843009.0,20.1255,20.1714,20.1071,20.1622,843009.0
2022-10-25 12:30:00,21.93,21.98,21.89,21.9,792040.0,20.1622,20.2082,20.1255,20.1347,792040.0
2022-10-25 13:00:00,21.9,21.94,21.86,21.92,709564.0,20.1347,20.1714,20.0979,20.153,709564.0
2022-10-25 13:30:00,21.92,21.96,21.9,21.91,2139177.0,20.153,20.1898,20.1347,20.1438,2139177.0
2022-10-25 14:00:00,21.91,21.96,21.9,21.96,1683853.0,20.1438,20.1898,20.1347,20.1898,1683853.0
2022-10-25 14:30:00,21.96,21.96,21.9,21.92,553964.0,20.1898,20.1898,20.1347,20.153,553964.0
2022-10-25 15:00:00,21.91,21.96,21.91,21.96,1115996.0,20.1438,20.1898,20.1438,20.1898,1115996.0
2022-10-25 15:30:00,21.95,21.98,21.9,21.92,5990686.0,20.1806,20.2082,20.1347,20.153,5990686.0
2022-10-26 09:30:00,21.97,22.38,21.94,22.28,6764941.0,20.199,20.576,20.1714,20.484,6764941.0
2022-10-26 10:00:00,22.28,22.64,22.27,22.59,4736692.0,20.484,20.815,20.4748,20.769,4736692.0
2022-10-26 10:30:00,22.6,22.79,22.56,22.6,3770289.0,20.7782,20.9529,20.7414,20.7782,3770289.0
2022-10-26 11:00:00,22.61,22.77,22.61,22.74,2395938.0,20.7874,20.9345,20.7874,20.9069,2395938.0
2022-10-26 11:30:00,22.73,22.8,22.68,22.71,3039027.0,20.8977,20.9621,20.8518,20.8794,3039027.0
2022-10-26 12:00:00,22.71,22.94,22.71,22.93,3058800.0,20.8794,21.0908,20.8794,21.0816,3058800.0
2022-10-26 12:30:00,22.92,22.96,22.7,22.73,2373413.0,21.0724,21.1092,20.8702,20.8977,2373413.0
2022-10-26 13:00:00,22.73,22.79,22.68,22.7,1971084.0,20.8977,20.9529,20.8518,20.8702,1971084.0
2022-10-26 13:30:00,22.71,22.83,22.7,22.83,2853019.0,20.8794,20.9897,20.8702,20.9897,2853019.0
2022-10-26 14:00:00,22.83,22.85,22.78,22.8,1965871.0,20.9897,21.0081,20.9437,20.9621,1965871.0
2022-10-26 14:30:00,22.8,22.81,22.73,22.77,2017623.0,20.9621,20.9713,20.8977,20.9345,2017623.0
2022-10-26 15:00:00,22.77,22.77,22.67,22.73,2122494.0,20.9345,20.9345,20.8426,20.8977,2122494.0
2022-10-26 15:30:00,22.73,22.79,22.73,22.76,7532254.0,20.8977,20.9529,20.8977,20.9253,7532254.0
2022-10-27 09:30:00,22.26,22.42,22.14,22.21,4950916.0,20.4656,20.6127,20.3553,20.4197,4950916.0
2022-10-27 10:00:00,22.21,22.45,22.17,22.45,3294571.0,20.4197,20.6403,20.3829,20.6403,3294571.0
2022-10-27 10:30:00,22.46,22.51,22.35,22.41,1961981.0,20.6495,20.6955,20.5484,20.6035,1961981.0
2022-10-27 11:00:00,22.4,22.59,22.4,22.55,6186986.0,20.5943,20.769,20.5943,20.7323,6186986.0
2022-10-27 11:30:00,22.54,22.56,22.38,22.38,1622971.0,20.7231,20.7414,20.576,20.576,1622971.0
2022-10-27 12:00:00,22.38,22.44,22.32,22.33,1009817.0,20.576,20.6311,20.5208,20.53,1009817.0
2022-10-27 12:30:00,22.33,22.4,22.33,22.39,1197884.0,20.53,20.5943,20.53,20.5852,1197884.0
2022-10-27 13:00:00,22.4,22.46,22.38,22.44,1454233.0,20.5943,20.6495,20.576,20.6311,1454233.0
2022-10-27 13:30:00,22.44,22.45,22.38,22.39,376920.0,20.6311,20.6403,20.576,20.5852,376920.0
2022-10-27 14:00:00,22.39,22.4,22.33,22.34,3229552.0,20.5852,20.5943,20.53,20.5392,3229552.0
2022-10-27 14:30:00,22.34,22.35,22.26,22.26,1397526.0,20.5392,20.5484,20.4656,20.4656,1397526.0
2022-10-27 15:00:00,22.26,22.29,22.22,22.23,1189197.0,20.4656,20.4932,20.4289,20.4381,1189197.0
2022-10-27 15:30:00,22.23,22.27,22.16,22.19,7192086.0,20.4381,20.4748,20.3737,20.4013,7192086.0
2022-10-28 09:30:00,21.39,21.47,21.31,21.36,5600568.0,19.6658,19.7393,19.5922,19.6382,5600568.0
2022-10-28 10:00:00,21.37,21.43,21.23,21.34,4446502.0,19.6474,19.7025,19.5187,19.6198,4446502.0
2022-10-28 10:30:00,21.34,21.36,21.24,21.3,2985637.0,19.6198,19.6382,19.5279,19.583,2985637.0
2022-10-28 11:00:00,21.31,21.4,21.28,21.32,1714602.0,19.5922,19.675,19.5646,19.6014,1714602.0
2022-10-28 11:30:00,21.32,21.35,21.3,21.32,1537720.0,19.6014,19.629,19.583,19.6014,1537720.0
2022-10-28 12:00:00,21.32,21.36,21.29,21.35,1287992.0,19.6014,19.6382,19.5738,19.629,1287992.0
2022-10-28 12:30:00,21.35,21.42,21.34,21.42,822128.0,19.629,19.6933,19.6198,19.6933,822128.0
2022-10-28 13:00:00,21.41,21.45,21.4,21.43,648215.0,19.6842,19.7209,19.675,19.7025,648215.0
2022-10-28 13:30:00,21.43,21.43,21.39,21.39,657137.0,19.7025,19.7025,19.6658,19.6658,657137.0
2022-10-28 14:00:00,21.39,21.44,21.38,21.41,805933.0,19.6658,19.7117,19.6566,19.6842,805933.0
2022-10-28 14:30:00,21.41,21.5,21.41,21.5,1249458.0,19.6842,19.7669,19.6842,19.7669,1249458.0
2022-10-28 15:00:00,21.5,21.53,21.49,21.52,1298380.0,19.7669,19.7945,19.7577,19.7853,1298380.0
2022-10-28 15:30:00,21.53,21.55,21.51,21.53,4148388.0,19.7945,19.8129,19.7761,19.7945,4148388.0
2022-10-31 09:30:00,20.92,21.06,20.87,21.03,4765716.0,19.2336,19.3624,19.1877,19.3348,4765716.0
2022-10-31 10:00:00,21.03,21.11,20.97,21.02,2641409.0,19.3348,19.4083,19.2796,19.3256,2641409.0
2022-10-31 10:30:00,21.02,21.1,20.95,21.09,2059200.0,19.3256,19.3991,19.2612,19.3899,2059200.0
2022-10-31 11:00:00,21.09,21.13,21.06,21.12,1422521.0,19.3899,19.4267,19.3624,19.4175,1422521.0
2022-10-31 11:30:00,21.12,21.16,21.05,21.08,1323740.0,19.4175,19.4543,19.3532,19.3808,1323740.0
2022-10-31 12:00:00,21.07,21.11,21.04,21.07,1028133.0,19.3716,19.4083,19.344,19.3716,1028133.0
2022-10-31 12:30:00,21.07,21.07,21.0,21.02,1273674.0,19.3716,19.3716,19.3072,19.3256,1273674.0
2022-10-31 13:00:00,21.02,21.07,21.0,21.07,845057.0,19.3256,19.3716,19.3072,19.3716,845057.0
2022-10-31 13:30:00,21.06,21.07,21.04,21.05,681223.0,19.3624,19.3716,19.344,19.3532,681223.0
2022-10-31 14:00:00,21.05,21.06,21.01,21.04,557115.0,19.3532,19.3624,19.3164,19.344,557115.0
2022-10-31 14:30:00,21.04,21.07,21.0,21.02,808517.0,19.344,19.3716,19.3072,19.3256,808517.0
2022-10-31 15:00:00,21.01,21.02,20.96,21.01,2253359.0,19.3164,19.3256,19.2704,19.3164,2253359.0
2022-10-31 15:30:00,21.01,21.05,20.95,20.96,8023220.0,19.3164,19.3532,19.2612,19.2704,8023220.0
2022-11-01 09:30:00,22.15,22.27,21.98,22.04,8202153.0,20.3645,20.4748,20.2082,20.2634,8202153.0
2022-11-01 10:00:00,22.04,22.07,21.81,21.98,5524346.0,20.2634,20.2909,20.0519,20.2082,5524346.0
2022-11-01 10:30:00,21.98,22.06,21.88,21.92,2151652.0,20.2082,20.2818,20.1163,20.153,2151652.0
2022-11-01 11:00:00,21.92,22.02,21.88,22.02,3579349.0,20.153,20.245,20.1163,20.245,3579349.0
2022-11-01 11:30:00,22.02,22.06,21.95,21.98,3693473.0,20.245,20.2818,20.1806,20.2082,3693473.0
2022-11-01 12:00:00,21.98,22.06,21.94,21.95,2194359.0,20.2082,20.2818,20.1714,20.1806,2194359.0
2022-11-01 12:30:00,21.94,21.96,21.89,21.95,2001667.0,20.1714,20.1898,20.1255,20.1806,2001667.0
2022-11-01 13:00:00,21.95,21.99,21.93,21.96,1316099.0,20.1806,20.2174,20.1622,20.1898,1316099.0
2022-11-01 13:30:00,21.96,21.98,21.93,21.97,940370.0,20.1898,20.2082,20.1622,20.199,940370.0
2022-11-01 14:00:00,21.98,21.99,21.94,21.98,1029592.0,20.2082,20.2174,20.1714,20.2082,1029592.0
2022-11-01 14:30:00,21.98,21.98,21.89,21.93,1739442.0,20.2082,20.2082,20.1255,20.1622,1739442.0
2022-11-01 15:00:00,21.93,21.93,21.82,21.82,1520278.0,20.1622,20.1622,20.0611,20.0611,1520278.0
2022-11-01 15:30:00,21.82,21.85,21.81,21.83,6037182.0,20.0611,20.0887,20.0519,20.0703,6037182.0
2022-11-02 09:30:00,22.03,22.23,21.88,22.15,8059127.0,20.2542,20.4381,20.1163,20.3645,8059127.0
2022-11-02 10:00:00,22.16,22.18,21.93,21.97,2769742.0,20.3737,20.3921,20.1622,20.199,2769742.0
2022-11-02 10:30:00,21.98,22.0,21.91,21.92,1380708.0,20.2082,20.2266,20.1438,20.153,1380708.0
2022-11-02 11:00:00,21.93,21.96,21.87,21.95,1593547.0,20.1622,20.1898,20.1071,20.1806,1593547.0
2022-11-02 11:30:00,21.95,22.03,21.94,22.02,2014952.0,20.1806,20.2542,20.1714,20.245,2014952.0
2022-11-02 12:00:00,22.02,22.06,22.01,22.03,1191728.0,20.245,20.2818,20.2358,20.2542,1191728.0
2022-11-02 12:30:00,22.04,22.1,22.0,22.07,1456365.0,20.2634,20.3185,20.2266,20.2909,1456365.0
2022-11-02 13:00:00,22.07,22.08,22.04,22.05,838465.0,20.2909,20.3001,20.2634,20.2726,838465.0
2022-11-02 13:30:00,22.05,22.08,22.03,22.05,2968203.0,20.2726,20.3001,20.2542,20.2726,2968203.0
2022-11-02 14:00:00,22.05,22.28,22.01,22.28,2870019.0,20.2726,20.484,20.2358,20.484,2870019.0
2022-11-02 14:30:00,22.27,22.41,22.03,22.15,11338789.0,20.4748,20.6035,20.2542,20.3645,11338789.0
2022-11-02 15:00:00,22.15,22.27,21.9,21.96,8017899.0,20.3645,20.4748,20.1347,20.1898,8017899.0
2022-11-02 15:30:00,21.96,22.02,21.88,21.94,9923042.0,20.1898,20.245,20.1163,20.1714,9923042.0
2022-11-03 09:30:00,21.6,21.85,21.59,21.74,7379679.0,19.8588,20.0887,19.8496,19.9875,7379679.0
2022-11-03 10:00:00,21.74,21.96,21.71,21.95,3423906.0,19.9875,20.1898,19.96,20.1806,3423906.0
2022-11-03 10:30:00,21.95,22.27,21.91,22.23,5398569.0,20.1806,20.4748,20.1438,20.4381,5398569.0
2022-11-03 11:00:00,22.23,22.28,22.08,22.09,4033530.0,20.4381,20.484,20.3001,20.3093,4033530.0
2022-11-03 11:30:00,22.09,22.24,22.07,22.18,2430677.0,20.3093,20.4472,20.2909,20.3921,2430677.0
2022-11-03 12:00:00,22.18,22.24,22.13,22.14,2922160.0,20.3921,20.4472,20.3461,20.3553,2922160.0
2022-11-03 12:30:00,22.14,22.21,22.1,22.2,2873519.0,20.3553,20.4197,20.3185,20.4105,2873519.0
2022-11-03 13:00:00,22.2,22.22,22.14,22.16,2416325.0,20.4105,20.4289,20.3553,20.3737,2416325.0
2022-11-03 13:30:00,22.16,22.18,22.15,22.16,897492.0,20.3737,20.3921,20.3645,20.3737,897492.0
2022-11-03 14:00:00,22.16,22.23,22.15,22.21,1123722.0,20.3737,20.4381,20.3645,20.4197,1123722.0
2022-11-03 14:30:00,22.21,22.23,22.19,22.19,1412707.0,20.4197,20.4381,20.4013,20.4013,1412707.0
2022-11-03 15:00:00,22.2,22.23,22.18,22.21,1253868.0,20.4105,20.4381,20.3921,20.4197,1253868.0
2022-11-03 15:30:00,22.21,22.23,22.12,22.14,4115667.0,20.4197,20.4381,20.3369,20.3553,4115667.0
2022-11-04 09:30:00,23.75,23.83,23.21,23.47,12763877.0,21.8355,21.9091,21.3391,21.5781,12763877.0
2022-11-04 10:00:00,23.46,23.66,23.44,23.64,7477785.0,21.5689,21.7528,21.5505,21.7344,7477785.0
2022-11-04 10:30:00,23.65,23.68,23.53,23.55,2358125.0,21.7436,21.7712,21.6333,21.6516,2358125.0
2022-11-04 11:00:00,23.55,23.61,23.5,23.53,3909645.0,21.6516,21.7068,21.6057,21.6333,3909645.0
2022-11-04 11:30:00,23.52,23.57,23.44,23.48,3949697.0,21.6241,21.67,21.5505,21.5873,3949697.0
2022-11-04 12:00:00,23.48,23.61,23.4,23.6,2633701.0,21.5873,21.7068,21.5137,21.6976,2633701.0
2022-11-04 12:30:00,23.59,23.62,23.5,23.56,2164518.0,21.6884,21.716,21.6057,21.6608,2164518.0
2022-11-04 13:00:00,23.56,23.62,23.51,23.58,1620147.0,21.6608,21.716,21.6149,21.6792,1620147.0
2022-11-04 13:30:00,23.58,23.6,23.49,23.51,1309793.0,21.6792,21.6976,21.5965,21.6149,1309793.0
2022-11-04 14:00:00,23.51,23.64,23.49,23.62,2541424.0,21.6149,21.7344,21.5965,21.716,2541424.0
2022-11-04 14:30:00,23.63,23.73,23.61,23.72,3515584.0,21.7252,21.8171,21.7068,21.8079,3515584.0
2022-11-04 15:00:00,23.71,23.81,23.7,23.79,4508170.0,21.7987,21.8907,21.7896,21.8723,4508170.0
2022-11-04 15:30:00,23.79,23.85,23.76,23.83,11585173.0,21.8723,21.9275,21.8447,21.9091,11585173.0
2022-11-07 09:30:00,24.17,24.37,23.93,24.0,5296050.0,22.2217,22.4055,22.001,22.0654,5296050.0
2022-11-07 10:00:00,24.01,24.1,23.93,24.0,3883866.0,22.0746,22.1573,22.001,22.0654,3883866.0
2022-11-07 10:30:00,24.01,24.07,23.96,24.06,2414679.0,22.0746,22.1297,22.0286,22.1205,2414679.0
2022-11-07 11:00:00,24.06,24.07,23.94,24.02,2682614.0,22.1205,22.1297,22.0102,22.0838,2682614.0
2022-11-07 11:30:00,24.02,24.04,23.85,23.86,3802465.0,22.0838,22.1021,21.9275,21.9367,3802465.0
2022-11-07 12:00:00,23.86,23.96,23.83,23.94,1996601.0,21.9367,22.0286,21.9091,22.0102,1996601.0
2022-11-07 12:30:00,23.94,23.96,23.89,23.92,906082.0,22.0102,22.0286,21.9642,21.9918,906082.0
2022-11-07 13:00:00,23.91,23.94,23.91,23.93,643272.0,21.9826,22.0102,21.9826,22.001,643272.0
2022-11-07 13:30:00,23.93,23.95,23.88,23.95,740348.0,22.001,22.0194,21.955,22.0194,740348.0
2022-11-07 14:00:00,23.95,24.01,23.94,23.98,1267735.0,22.0194,22.0746,22.0102,22.047,1267735.0
2022-11-07 14:30:00,23.98,24.01,23.96,23.96,1061122.0,22.047,22.0746,22.0286,22.0286,1061122.0
2022-11-07 15:00:00,23.96,24.02,23.96,24.02,1433012.0,22.0286,22.0838,22.0286,22.0838,1433012.0
2022-11-07 15:30:00,24.02,24.03,23.92,23.95,5437011.0,22.0838,22.093,21.9918,22.0194,5437011.0
2022-11-08 09:30:00,23.79,23.84,23.56,23.66,4945488.0,21.8723,21.9183,21.6608,21.7528,4945488.0
2022-11-08 10:00:00,23.66,23.78,23.64,23.74,2679484.0,21.7528,21.8631,21.7344,21.8263,2679484.0
2022-11-08 10:30:00,23.74,23.87,23.72,23.83,2459655.0,21.8263,21.9459,21.8079,21.9091,2459655.0
2022-11-08 11:00:00,23.83,23.95,23.82,23.94,1342052.0,21.9091,22.0194,21.8999,22.0102,1342052.0
2022-11-08 11:30:00,23.94,24.0,23.94,23.95,1043278.0,22.0102,22.0654,22.0102,22.0194,1043278.0
2022-11-08 12:00:00,23.96,24.04,23.95,24.04,1040284.0,22.0286,22.1021,22.0194,22.1021,1040284.0
2022-11-08 12:30:00,24.04,24.08,24.01,24.04,2697424.0,22.1021,22.1389,22.0746,22.1021,2697424.0
2022-11-08 13:00:00,24.03,24.07,23.89,23.92,1848359.0,22.093,22.1297,21.9642,21.9918,1848359.0
2022-11-08 13:30:00,23.91,23.97,23.88,23.89,831397.0,21.9826,22.0378,21.955,21.9642,831397.0
2022-11-08 14:00:00,23.89,23.93,23.74,23.74,1153175.0,21.9642,22.001,21.8263,21.8263,1153175.0
2022-11-08 14:30:00,23.75,23.89,23.73,23.87,1180439.0,21.8355,21.9642,21.8171,21.9459,1180439.0
2022-11-08 15:00:00,23.86,23.96,23.86,23.96,1457528.0,21.9367,22.0286,21.9367,22.0286,1457528.0
2022-11-08 15:30:00,23.96,23.99,23.92,23.93,3037431.0,22.0286,22.0562,21.9918,22.001,3037431.0
2022-11-09 09:30:00,23.34,23.36,23.22,23.26,5837168.0,21.4586,21.477,21.3482,21.385,5837168.0
2022-11-09 10:00:00,23.26,23.41,23.25,23.31,2919935.0,21.385,21.5229,21.3758,21.431,2919935.0
2022-11-09 10:30:00,23.31,23.33,23.19,23.21,2445641.0,21.431,21.4494,21.3207,21.3391,2445641.0
2022-11-09 11:00:00,23.21,23.27,23.2,23.23,2225894.0,21.3391,21.3942,21.3299,21.3574,2225894.0
2022-11-09 11:30:00,23.23,23.26,23.17,23.18,1256591.0,21.3574,21.385,21.3023,21.3115,1256591.0
2022-11-09 12:00:00,23.19,23.22,23.14,23.16,1373447.0,21.3207,21.3482,21.2747,21.2931,1373447.0
2022-11-09 12:30:00,23.16,23.18,23.12,23.16,2720576.0,21.2931,21.3115,21.2563,21.2931,2720576.0
2022-11-09 13:00:00,23.16,23.18,23.06,23.07,2783198.0,21.2931,21.3115,21.2011,21.2103,2783198.0
2022-11-09 13:30:00,23.07,23.07,23.01,23.07,1899954.0,21.2103,21.2103,21.1552,21.2103,1899954.0
2022-11-09 14:00:00,23.06,23.07,23.03,23.03,1505815.0,21.2011,21.2103,21.1736,21.1736,1505815.0
2022-11-09 14:30:00,23.03,23.03,22.97,22.98,1674545.0,21.1736,21.1736,21.1184,21.1276,1674545.0
2022-11-09 15:00:00,22.98,23.07,22.98,23.04,1834455.0,21.1276,21.2103,21.1276,21.1828,1834455.0
2022-11-09 15:30:00,23.04,23.04,22.95,22.98,6617058.0,21.1828,21.1828,21.1,21.1276,6617058.0
2022-11-10 09:30:00,24.07,24.23,23.97,24.23,7074074.0,22.1297,22.2768,22.0378,22.2768,7074074.0
2022-11-10 10:00:00,24.22,24.27,24.14,24.21,3495229.0,22.2676,22.3136,22.1941,22.2584,3495229.0
2022-11-10 10:30:00,24.21,24.25,24.07,24.24,3684465.0,22.2584,22.2952,22.1297,22.286,3684465.0
2022-11-10 11:00:00,24.24,24.41,24.14,24.17,5001140.0,22.286,22.4423,22.1941,22.2217,5001140.0
2022-11-10 11:30:00,24.17,24.26,24.12,24.26,2785036.0,22.2217,22.3044,22.1757,22.3044,2785036.0
2022-11-10 12:00:00,24.26,24.28,24.19,24.21,1767602.0,22.3044,22.3228,22.2401,22.2584,1767602.0
2022-11-10 12:30:00,24.2,24.2,24.13,24.16,1447680.0,22.2493,22.2493,22.1849,22.2125,1447680.0
2022-11-10 13:00:00,24.16,24.25,24.15,24.23,1552850.0,22.2125,22.2952,22.2033,22.2768,1552850.0
2022-11-10 13:30:00,24.24,24.31,24.22,24.28,1891052.0,22.286,22.3504,22.2676,22.3228,1891052.0
2022-11-10 14:00:00,24.28,24.3,24.24,24.25,1013960.0,22.3228,22.3412,22.286,22.2952,1013960.0
2022-11-10 14:30:00,24.26,24.32,24.24,24.3,1985109.0,22.3044,22.3596,22.286,22.3412,1985109.0
2022-11-10 15:00:00,24.3,24.32,24.27,24.32,2155624.0,22.3412,22.3596,22.3136,22.3596,2155624.0
2022-11-10 15:30:00,24.32,24.35,24.3,24.34,5959683.0,22.3596,22.3872,22.3412,22.378,5959683.0
2022-11-11 09:30:00,25.31,25.48,25.16,25.4,9168331.0,23.2698,23.4261,23.1319,23.3525,9168331.0
2022-11-11 10:00:00,25.39,25.57,25.32,25.57,6190088.0,23.3433,23.5088,23.279,23.5088,6190088.0
2022-11-11 10:30:00,25.57,25.6,25.48,25.55,5003541.0,23.5088,23.5364,23.4261,23.4904,5003541.0
2022-11-11 11:00:00,25.55,25.61,25.46,25.46,3215528.0,23.4904,23.5456,23.4077,23.4077,3215528.0
2022-11-11 11:30:00,25.46,25.5,25.32,25.39,4176098.0,23.4077,23.4445,23.279,23.3433,4176098.0
2022-11-11 12:00:00,25.39,25.5,25.36,25.49,2815093.0,23.3433,23.4445,23.3157,23.4353,2815093.0
2022-11-11 12:30:00,25.49,25.53,25.44,25.52,2675580.0,23.4353,23.472,23.3893,23.4628,2675580.0
2022-11-11 13:00:00,25.52,25.55,25.5,25.55,2055024.0,23.4628,23.4904,23.4445,23.4904,2055024.0
2022-11-11 13:30:00,25.55,25.57,25.46,25.47,2237937.0,23.4904,23.5088,23.4077,23.4169,2237937.0
2022-11-11 14:00:00,25.46,25.48,25.35,25.42,1774158.0,23.4077,23.4261,23.3065,23.3709,1774158.0
2022-11-11 14:30:00,25.41,25.48,25.4,25.46,1667242.0,23.3617,23.4261,23.3525,23.4077,1667242.0
2022-11-11 15:00:00,25.47,25.47,25.35,25.41,2513179.0,23.4169,23.4169,23.3065,23.3617,2513179.0
2022-11-11 15:30:00,25.41,25.48,25.4,25.45,9026178.0,23.3617,23.4261,23.3525,23.3985,9026178.0
2022-11-14 09:30:00,25.7,25.83,25.45,25.59,6777713.0,23.6283,23.7479,23.3985,23.5272,6777713.0
2022-11-14 10:00:00,25.59,25.76,25.59,25.7,4040780.0,23.5272,23.6835,23.5272,23.6283,4040780.0
2022-11-14 10:30:00,25.69,25.72,25.61,25.67,3128748.0,23.6191,23.6467,23.5456,23.6008,3128748.0
2022-11-14 11:00:00,25.67,25.73,25.59,25.7,1836292.0,23.6008,23.6559,23.5272,23.6283,1836292.0
2022-11-14 11:30:00,25.7,25.81,25.66,25.66,1172157.0,23.6283,23.7295,23.5916,23.5916,1172157.0
2022-11-14 12:00:00,25.67,25.72,25.6,25.67,924108.0,23.6008,23.6467,23.5364,23.6008,924108.0
2022-11-14 12:30:00,25.66,25.69,25.65,25.68,811835.0,23.5916,23.6191,23.5824,23.6099,811835.0
2022-11-14 13:00:00,25.68,25.73,25.66,25.73,478269.0,23.6099,23.6559,23.5916,23.6559,478269.0
2022-11-14 13:30:00,25.73,25.77,25.72,25.76,884456.0,23.6559,23.6927,23.6467,23.6835,884456.0
2022-11-14 14:00:00,25.76,25.79,25.72,25.77,755855.0,23.6835,23.7111,23.6467,23.6927,755855.0
2022-11-14 14:30:00,25.77,25.78,25.7,25.74,948468.0,23.6927,23.7019,23.6283,23.6651,948468.0
2022-11-14 15:00:00,25.74,25.76,25.65,25.68,1691218.0,23.6651,23.6835,23.5824,23.6099,1691218.0
2022-11-14 15:30:00,25.68,25.69,25.55,25.58,5972141.0,23.6099,23.6191,23.4904,23.518,5972141.0
2022-11-15 09:30:00,26.93,27.06,26.72,26.85,9775463.0,24.7592,24.8787,24.5661,24.6856,9775463.0
2022-11-15 10:00:00,26.85,26.93,26.7,26.93,3115676.0,24.6856,24.7592,24.5477,24.7592,3115676.0
2022-11-15 10:30:00,26.93,27.02,26.88,26.98,3249149.0,24.7592,24.8419,24.7132,24.8052,3249149.0
2022-11-15 11:00:00,26.97,27.08,26.92,27.05,4426582.0,24.796,24.8971,24.75,24.8695,4426582.0
2022-11-15 11:30:00,27.05,27.13,27.04,27.1,3537603.0,24.8695,24.9431,24.8603,24.9155,3537603.0
2022-11-15 12:00:00,27.1,27.12,27.01,27.09,1973234.0,24.9155,24.9339,24.8327,24.9063,1973234.0
2022-11-15 12:30:00,27.09,27.11,27.02,27.05,2610163.0,24.9063,24.9247,24.8419,24.8695,2610163.0
2022-11-15 13:00:00,27.05,27.08,26.84,26.86,2433778.0,24.8695,24.8971,24.6764,24.6948,2433778.0
2022-11-15 13:30:00,26.86,26.89,26.69,26.77,4816130.0,24.6948,24.7224,24.5385,24.6121,4816130.0
2022-11-15 14:00:00,26.76,26.89,26.6,26.87,5048761.0,24.6029,24.7224,24.4558,24.704,5048761.0
2022-11-15 14:30:00,26.87,26.92,26.78,26.9,2107052.0,24.704,24.75,24.6213,24.7316,2107052.0
2022-11-15 15:00:00,26.9,26.97,26.87,26.92,1481012.0,24.7316,24.796,24.704,24.75,1481012.0
2022-11-15 15:30:00,26.92,26.94,26.86,26.9,7061138.0,24.75,24.7684,24.6948,24.7316,7061138.0
2022-11-16 09:30:00,26.65,26.7,26.44,26.49,5087694.0,24.5018,24.5477,24.3087,24.3547,5087694.0
2022-11-16 10:00:00,26.49,26.53,26.38,26.4,2169553.0,24.3547,24.3914,24.2535,24.2719,2169553.0
2022-11-16 10:30:00,26.4,26.45,26.3,26.34,1700706.0,24.2719,24.3179,24.18,24.2167,1700706.0
2022-11-16 11:00:00,26.34,26.39,26.31,26.36,1793477.0,24.2167,24.2627,24.1892,24.2351,1793477.0
2022-11-16 11:30:00,26.36,26.38,26.3,26.3,1096525.0,24.2351,24.2535,24.18,24.18,1096525.0
2022-11-16 12:00:00,26.3,26.32,26.22,26.31,1786651.0,24.18,24.1984,24.1064,24.1892,1786651.0
2022-11-16 12:30:00,26.32,26.42,26.31,26.4,1584427.0,24.1984,24.2903,24.1892,24.2719,1584427.0
2022-11-16 13:00:00,26.39,26.42,26.37,26.39,1136963.0,24.2627,24.2903,24.2443,24.2627,1136963.0
2022-11-16 13:30:00,26.39,26.4,26.33,26.34,649843.0,24.2627,24.2719,24.2076,24.2167,649843.0
2022-11-16 14:00:00,26.35,26.38,26.31,26.33,778165.0,24.2259,24.2535,24.1892,24.2076,778165.0
2022-11-16 14:30:00,26.33,26.37,26.3,26.35,809869.0,24.2076,24.2443,24.18,24.2259,809869.0
2022-11-16 15:00:00,26.36,26.36,26.31,26.35,1032709.0,24.2351,24.2351,24.1892,24.2259,1032709.0
2022-11-16 15:30:00,26.35,26.38,26.3,26.32,5067764.0,24.2259,24.2535,24.18,24.1984,5067764.0
2022-11-17 09:30:00,25.74,26.36,25.72,26.15,7922001.0,23.6651,24.2351,23.6467,24.0421,7922001.0
2022-11-17 10:00:00,26.16,26.64,26.14,26.61,4630679.0,24.0513,24.4926,24.0329,24.465,4630679.0
2022-11-17 10:30:00,26.61,26.81,26.58,26.63,4887245.0,24.465,24.6489,24.4374,24.4834,4887245.0
2022-11-17 11:00:00,26.63,26.68,26.57,26.64,1977349.0,24.4834,24.5293,24.4282,24.4926,1977349.0
2022-11-17 11:30:00,26.64,26.87,26.6,26.84,2996835.0,24.4926,24.704,24.4558,24.6764,2996835.0
2022-11-17 12:00:00,26.84,26.92,26.78,26.8,1854222.0,24.6764,24.75,24.6213,24.6397,1854222.0
2022-11-17 12:30:00,26.8,26.88,26.74,26.88,1546564.0,24.6397,24.7132,24.5845,24.7132,1546564.0
2022-11-17 13:00:00,26.88,26.96,26.87,26.88,1564792.0,24.7132,24.7868,24.704,24.7132,1564792.0
2022-11-17 13:30:00,26.89,26.98,26.87,26.92,1555968.0,24.7224,24.8052,24.704,24.75,1555968.0
2022-11-17 14:00:00,26.92,26.96,26.8,26.82,2213718.0,24.75,24.7868,24.6397,24.6581,2213718.0
2022-11-17 14:30:00,26.82,26.92,26.79,26.92,1433545.0,24.6581,24.75,24.6305,24.75,1433545.0
2022-11-17 15:00:00,26.91,26.93,26.81,26.83,1543355.0,24.7408,24.7592,24.6489,24.6672,1543355.0
2022-11-17 15:30:00,26.83,26.98,26.82,26.95,6984573.0,24.6672,24.8052,24.6581,24.7776,6984573.0
2022-11-18 09:30:00,26.38,26.39,26.15,26.35,5165831.0,24.2535,24.2627,24.0421,24.2259,5165831.0
2022-11-18 10:00:00,26.35,26.36,26.12,26.27,5848936.0,24.2259,24.2351,24.0145,24.1524,5848936.0
2022-11-18 10:30:00,26.26,26.29,26.19,26.21,1864867.0,24.1432,24.1708,24.0788,24.0972,1864867.0
2022-11-18 11:00:00,26.21,26.25,26.16,26.21,2207676.0,24.0972,24.134,24.0513,24.0972,2207676.0
2022-11-18 11:30:00,26.21,26.24,26.11,26.16,1511661.0,24.0972,24.1248,24.0053,24.0513,1511661.0
2022-11-18 12:00:00,26.16,26.16,26.01,26.07,2520590.0,24.0513,24.0513,23.9133,23.9685,2520590.0
2022-11-18 12:30:00,26.07,26.13,26.06,26.11,1696575.0,23.9685,24.0237,23.9593,24.0053,1696575.0
2022-11-18 13:00:00,26.12,26.19,26.1,26.18,943035.0,24.0145,24.0788,23.9961,24.0696,943035.0
2022-11-18 13:30:00,26.18,26.18,26.1,26.1,1484834.0,24.0696,24.0696,23.9961,23.9961,1484834.0
2022-11-18 14:00:00,26.1,26.15,26.08,26.09,1077173.0,23.9961,24.0421,23.9777,23.9869,1077173.0
2022-11-18 14:30:00,26.09,26.12,26.03,26.12,2441921.0,23.9869,24.0145,23.9317,24.0145,2441921.0
2022-11-18 15:00:00,26.12,26.17,26.11,26.17,2278057.0,24.0145,24.0604,24.0053,24.0604,2278057.0
2022-11-18 15:30:00,26.17,26.19,26.08,26.1,9288576.0,24.0604,24.0788,23.9777,23.9961,9288576.0
2022-11-21 09:30:00,25.76,25.94,25.59,25.88,5199883.0,23.6835,23.849,23.5272,23.7938,5199883.0
2022-11-21 10:00:00,25.88,25.89,25.78,25.83,2369401.0,23.7938,23.803,23.7019,23.7479,2369401.0
2022-11-21 10:30:00,25.82,25.87,25.6,25.64,4324899.0,23.7387,23.7846,23.5364,23.5732,4324899.0
2022-11-21 11:00:00,25.65,25.75,25.64,25.67,2671637.0,23.5824,23.6743,23.5732,23.6008,2671637.0
2022-11-21 11:30:00,25.67,25.74,25.63,25.66,1300560.0,23.6008,23.6651,23.564,23.5916,1300560.0
2022-11-21 12:00:00,25.66,25.73,25.65,25.67,1052925.0,23.5916,23.6559,23.5824,23.6008,1052925.0
2022-11-21 12:30:00,25.67,25.72,25.65,25.66,835760.0,23.6008,23.6467,23.5824,23.5916,835760.0
2022-11-21 13:00:00,25.66,25.74,25.65,25.71,1482159.0,23.5916,23.6651,23.5824,23.6375,1482159.0
2022-11-21 13:30:00,25.72,25.75,25.65,25.65,1533129.0,23.6467,23.6743,23.5824,23.5824,1533129.0
2022-11-21 14:00:00,25.66,25.67,25.62,25.64,1291936.0,23.5916,23.6008,23.5548,23.5732,1291936.0
2022-11-21 14:30:00,25.64,25.67,25.63,25.67,716650.0,23.5732,23.6008,23.564,23.6008,716650.0
2022-11-21 15:00:00,25.66,25.69,25.65,25.67,1441798.0,23.5916,23.6191,23.5824,23.6008,1441798.0
2022-11-21 15:30:00,25.67,25.72,25.66,25.71,5576296.0,23.6008,23.6467,23.5916,23.6375,5576296.0
2022-11-22 09:30:00,25.28,25.44,25.17,25.3,4181507.0,23.2422,23.3893,23.1411,23.2606,4181507.0
2022-11-22 10:00:00,25.3,25.46,25.29,25.45,2367210.0,23.2606,23.4077,23.2514,23.3985,2367210.0
2022-11-22 10:30:00,25.46,25.51,25.39,25.49,2771790.0,23.4077,23.4537,23.3433,23.4353,2771790.0
2022-11-22 11:00:00,25.49,25.5,25.39,25.39,976710.0,23.4353,23.4445,23.3433,23.3433,976710.0
2022-11-22 11:30:00,25.39,25.44,25.38,25.44,719218.0,23.3433,23.3893,23.3341,23.3893,719218.0
2022-11-22 12:00:00,25.44,25.46,25.43,25.43,838238.0,23.3893,23.4077,23.3801,23.3801,838238.0
2022-11-22 12:30:00,25.43,25.45,25.42,25.45,640165.0,23.3801,23.3985,23.3709,23.3985,640165.0
2022-11-22 13:00:00,25.45,25.49,25.43,25.49,608322.0,23.3985,23.4353,23.3801,23.4353,608322.0
2022-11-22 13:30:00,25.49,25.49,25.43,25.44,821498.0,23.4353,23.4353,23.3801,23.3893,821498.0
2022-11-22 14:00:00,25.43,25.44,25.36,25.39,1316176.0,23.3801,23.3893,23.3157,23.3433,1316176.0
2022-11-22 14:30:00,25.39,25.44,25.39,25.41,1561980.0,23.3433,23.3893,23.3433,23.3617,1561980.0
2022-11-22 15:00:00,25.41,25.45,25.4,25.45,807254.0,23.3617,23.3985,23.3525,23.3985,807254.0
2022-11-22 15:30:00,25.45,25.49,25.44,25.45,3398558.0,23.3985,23.4353,23.3893,23.3985,3398558.0
2022-11-23 09:30:00,25.68,25.86,25.64,25.8,2340542.0,23.6099,23.7754,23.5732,23.7203,2340542.0
2022-11-23 10:00:00,25.81,25.84,25.7,25.73,1318935.0,23.7295,23.7571,23.6283,23.6559,1318935.0
2022-11-23 10:30:00,25.74,25.8,25.68,25.75,1243418.0,23.6651,23.7203,23.6099,23.6743,1243418.0
2022-11-23 11:00:00,25.75,25.75,25.66,25.69,538598.0,23.6743,23.6743,23.5916,23.6191,538598.0
2022-11-23 11:30:00,25.69,25.73,25.6,25.64,623029.0,23.6191,23.6559,23.5364,23.5732,623029.0
2022-11-23 12:00:00,25.63,25.69,25.62,25.66,992062.0,23.564,23.6191,23.5548,23.5916,992062.0
2022-11-23 12:30:00,25.66,25.68,25.59,25.62,793899.0,23.5916,23.6099,23.5272,23.5548,793899.0
2022-11-23 13:00:00,25.62,25.67,25.6,25.67,311631.0,23.5548,23.6008,23.5364,23.6008,311631.0
2022-11-23 13:30:00,25.68,25.69,25.65,25.67,743579.0,23.6099,23.6191,23.5824,23.6008,743579.0
2022-11-23 14:00:00,25.67,25.82,25.62,25.79,1204998.0,23.6008,23.7387,23.5548,23.7111,1204998.0
2022-11-23 14:30:00,25.78,25.85,25.76,25.81,1026530.0,23.7019,23.7662,23.6835,23.7295,1026530.0
2022-11-23 15:00:00,25.81,25.83,25.78,25.81,728993.0,23.7295,23.7479,23.7019,23.7295,728993.0
2022-11-23 15:30:00,25.81,25.83,25.77,25.78,3237263.0,23.7295,23.7479,23.6927,23.7019,3237263.0
2022-11-25 09:30:00,25.46,25.54,25.41,25.49,2735044.0,23.4077,23.4812,23.3617,23.4353,2735044.0
2022-11-25 10:00:00,25.49,25.54,25.43,25.44,763264.0,23.4353,23.4812,23.3801,23.3893,763264.0
2022-11-25 10:30:00,25.43,25.46,25.41,25.43,1005193.0,23.3801,23.4077,23.3617,23.3801,1005193.0
2022-11-25 11:00:00,25.43,25.46,25.4,25.42,1009960.0,23.3801,23.4077,23.3525,23.3709,1009960.0
2022-11-25 11:30:00,25.41,25.44,25.4,25.41,1871740.0,23.3617,23.3893,23.3525,23.3617,1871740.0
2022-11-25 12:00:00,25.41,25.42,25.37,25.39,2257064.0,23.3617,23.3709,23.3249,23.3433,2257064.0
2022-11-25 12:30:00,25.39,25.4,25.32,25.35,4372049.0,23.3433,23.3525,23.279,23.3065,4372049.0
2022-11-28 09:30:00,25.19,25.73,25.17,25.65,6226357.0,23.1594,23.6559,23.1411,23.5824,6226357.0
2022-11-28 10:00:00,25.65,25.87,25.63,25.75,3497708.0,23.5824,23.7846,23.564,23.6743,3497708.0
2022-11-28 10:30:00,25.74,25.81,25.72,25.73,1589245.0,23.6651,23.7295,23.6467,23.6559,1589245.0
2022-11-28 11:00:00,25.73,25.78,25.65,25.65,1505930.0,23.6559,23.7019,23.5824,23.5824,1505930.0
2022-11-28 11:30:00,25.65,25.69,25.6,25.67,1358218.0,23.5824,23.6191,23.5364,23.6008,1358218.0
2022-11-28 12:00:00,25.68,25.69,25.56,25.69,1030978.0,23.6099,23.6191,23.4996,23.6191,1030978.0
2022-11-28 12:30:00,25.68,25.72,25.61,25.62,777790.0,23.6099,23.6467,23.5456,23.5548,777790.0
2022-11-28 13:00:00,25.61,25.65,25.6,25.63,534061.0,23.5456,23.5824,23.5364,23.564,534061.0
2022-11-28 13:30:00,25.63,25.63,25.57,25.57,1414796.0,23.564,23.564,23.5088,23.5088,1414796.0
2022-11-28 14:00:00,25.58,25.59,25.53,25.54,753853.0,23.518,23.5272,23.472,23.4812,753853.0
2022-11-28 14:30:00,25.54,25.59,25.53,25.58,1046053.0,23.4812,23.5272,23.472,23.518,1046053.0
2022-11-28 15:00:00,25.57,25.59,25.56,25.56,1019537.0,23.5088,23.5272,23.4996,23.4996,1019537.0
2022-11-28 15:30:00,25.57,25.61,25.55,25.57,5699113.0,23.5088,23.5456,23.4904,23.5088,5699113.0
2022-11-29 09:30:00,26.74,26.95,26.67,26.77,8104130.0,24.5845,24.7776,24.5201,24.6121,8104130.0
2022-11-29 10:00:00,26.77,26.95,26.76,26.93,4875799.0,24.6121,24.7776,24.6029,24.7592,4875799.0
2022-11-29 10:30:00,26.93,26.98,26.87,26.94,3316113.0,24.7592,24.8052,24.704,24.7684,3316113.0
2022-11-29 11:00:00,26.95,26.97,26.77,26.8,4058482.0,24.7776,24.796,24.6121,24.6397,4058482.0
2022-11-29 11:30:00,26.79,26.85,26.73,26.82,4996004.0,24.6305,24.6856,24.5753,24.6581,4996004.0
2022-11-29 12:00:00,26.81,26.83,26.76,26.79,3183430.0,24.6489,24.6672,24.6029,24.6305,3183430.0
2022-11-29 12:30:00,26.79,26.84,26.77,26.82,1156241.0,24.6305,24.6764,24.6121,24.6581,1156241.0
2022-11-29 13:00:00,26.83,26.83,26.71,26.73,1041399.0,24.6672,24.6672,24.5569,24.5753,1041399.0
2022-11-29 13:30:00,26.72,26.78,26.71,26.78,1655611.0,24.5661,24.6213,24.5569,24.6213,1655611.0
2022-11-29 14:00:00,26.78,26.84,26.77,26.8,1667766.0,24.6213,24.6764,24.6121,24.6397,1667766.0
2022-11-29 14:30:00,26.8,26.81,26.78,26.8,958146.0,24.6397,24.6489,24.6213,24.6397,958146.0
2022-11-29 15:00:00,26.8,26.84,26.78,26.81,2567559.0,24.6397,24.6764,24.6213,24.6489,2567559.0
2022-11-29 15:30:00,26.82,26.86,26.8,26.85,9119642.0,24.6581,24.6948,24.6397,24.6856,9119642.0
2022-11-30 09:30:00,27.74,28.11,27.68,28.09,12797961.0,25.5039,25.8441,25.4487,25.8257,12797961.0
2022-11-30 10:00:00,28.09,28.1,27.89,28.03,6835908.0,25.8257,25.8349,25.6418,25.7705,6835908.0
2022-11-30 10:30:00,28.04,28.05,27.86,27.87,5432968.0,25.7797,25.7889,25.6142,25.6234,5432968.0
2022-11-30 11:00:00,27.87,27.93,27.81,27.89,3540911.0,25.6234,25.6786,25.5683,25.6418,3540911.0
2022-11-30 11:30:00,27.9,28.01,27.89,27.96,4590966.0,25.651,25.7521,25.6418,25.7062,4590966.0
2022-11-30 12:00:00,27.96,27.97,27.83,27.89,1976063.0,25.7062,25.7154,25.5866,25.6418,1976063.0
2022-11-30 12:30:00,27.89,27.91,27.82,27.89,2523695.0,25.6418,25.6602,25.5774,25.6418,2523695.0
2022-11-30 13:00:00,27.89,28.0,27.88,27.98,2027286.0,25.6418,25.7429,25.6326,25.7245,2027286.0
2022-11-30 13:30:00,27.98,28.23,27.93,28.17,4916791.0,25.7245,25.9544,25.6786,25.8992,4916791.0
2022-11-30 14:00:00,28.17,28.37,28.13,28.27,6516189.0,25.8992,26.0831,25.8625,25.9912,6516189.0
2022-11-30 14:30:00,28.27,28.27,28.13,28.16,2591603.0,25.9912,25.9912,25.8625,25.89,2591603.0
2022-11-30 15:00:00,28.16,28.22,28.12,28.2,1886357.0,25.89,25.9452,25.8533,25.9268,1886357.0
2022-11-30 15:30:00,28.2,28.21,28.04,28.04,10950070.0,25.9268,25.936,25.7797,25.7797,10950070.0
2022-12-01 09:30:00,27.81,28.02,27.59,27.98,5704937.0,25.5683,25.7613,25.366,25.7245,5704937.0
2022-12-01 10:00:00,27.99,28.02,27.84,27.85,4077911.0,25.7337,25.7613,25.5958,25.605,4077911.0
2022-12-01 10:30:00,27.85,27.89,27.74,27.87,5141182.0,25.605,25.6418,25.5039,25.6234,5141182.0
2022-12-01 11:00:00,27.87,27.88,27.74,27.79,1916537.0,25.6234,25.6326,25.5039,25.5499,1916537.0
2022-12-01 11:30:00,27.79,27.86,27.78,27.79,1420602.0,25.5499,25.6142,25.5407,25.5499,1420602.0
2022-12-01 12:00:00,27.78,27.84,27.71,27.83,1712656.0,25.5407,25.5958,25.4763,25.5866,1712656.0
2022-12-01 12:30:00,27.82,27.85,27.79,27.82,1433147.0,25.5774,25.605,25.5499,25.5774,1433147.0
2022-12-01 13:00:00,27.82,27.89,27.8,27.82,2193771.0,25.5774,25.6418,25.5591,25.5774,2193771.0
2022-12-01 13:30:00,27.82,27.84,27.78,27.79,1623678.0,25.5774,25.5958,25.5407,25.5499,1623678.0
2022-12-01 14:00:00,27.78,27.83,27.74,27.78,2322433.0,25.5407,25.5866,25.5039,25.5407,2322433.0
2022-12-01 14:30:00,27.78,27.81,27.75,27.8,736840.0,25.5407,25.5683,25.5131,25.5591,736840.0
2022-12-01 15:00:00,27.8,27.82,27.77,27.8,1008267.0,25.5591,25.5774,25.5315,25.5591,1008267.0
2022-12-01 15:30:00,27.8,27.83,27.74,27.76,6705388.0,25.5591,25.5866,25.5039,25.5223,6705388.0
2022-12-02 09:30:00,27.49,28.35,27.43,28.28,8584510.0,25.274,26.0647,25.2189,26.0004,8584510.0
2022-12-02 10:00:00,28.28,28.42,28.18,28.28,5088811.0,26.0004,26.1291,25.9084,26.0004,5088811.0
2022-12-02 10:30:00,28.29,28.4,28.24,28.33,4944871.0,26.0096,26.1107,25.9636,26.0463,4944871.0
2022-12-02 11:00:00,28.33,28.53,28.28,28.53,4048815.0,26.0463,26.2302,26.0004,26.2302,4048815.0
2022-12-02 11:30:00,28.53,28.7,28.5,28.65,4929054.0,26.2302,26.3865,26.2026,26.3405,4929054.0
2022-12-02 12:00:00,28.65,28.67,28.58,28.59,3986300.0,26.3405,26.3589,26.2762,26.2854,3986300.0
2022-12-02 12:30:00,28.59,28.61,28.51,28.52,1475769.0,26.2854,26.3038,26.2118,26.221,1475769.0
2022-12-02 13:00:00,28.52,28.55,28.42,28.49,3797553.0,26.221,26.2486,26.1291,26.1934,3797553.0
2022-12-02 13:30:00,28.49,28.53,28.48,28.52,1059265.0,26.1934,26.2302,26.1842,26.221,1059265.0
2022-12-02 14:00:00,28.52,28.57,28.51,28.57,1012736.0,26.221,26.267,26.2118,26.267,1012736.0
2022-12-02 14:30:00,28.57,28.6,28.54,28.6,1343733.0,26.267,26.2946,26.2394,26.2946,1343733.0
2022-12-02 15:00:00,28.59,28.62,28.57,28.6,1524693.0,26.2854,26.313,26.267,26.2946,1524693.0
2022-12-02 15:30:00,28.6,28.61,28.51,28.52,7008190.0,26.2946,26.3038,26.2118,26.221,7008190.0
2022-12-05 09:30:00,28.97,29.0,28.51,28.56,8341685.0,26.6347,26.6623,26.2118,26.2578,8341685.0
2022-12-05 10:00:00,28.56,28.6,28.41,28.44,3560185.0,26.2578,26.2946,26.1199,26.1475,3560185.0
2022-12-05 10:30:00,28.44,28.63,28.41,28.62,2465897.0,26.1475,26.3222,26.1199,26.313,2465897.0
2022-12-05 11:00:00,28.63,28.64,28.5,28.57,1253634.0,26.3222,26.3313,26.2026,26.267,1253634.0
2022-12-05 11:30:00,28.57,28.57,28.48,28.5,619739.0,26.267,26.267,26.1842,26.2026,619739.0
2022-12-05 12:00:00,28.5,28.54,28.47,28.52,1147574.0,26.2026,26.2394,26.175,26.221,1147574.0
2022-12-05 12:30:00,28.52,28.53,28.47,28.48,1069120.0,26.221,26.2302,26.175,26.1842,1069120.0
2022-12-05 13:00:00,28.49,28.51,28.45,28.49,1648500.0,26.1934,26.2118,26.1567,26.1934,1648500.0
2022-12-05 13:30:00,28.49,28.51,28.41,28.42,1627740.0,26.1934,26.2118,26.1199,26.1291,1627740.0
2022-12-05 14:00:00,28.43,28.43,28.36,28.39,1419062.0,26.1383,26.1383,26.0739,26.1015,1419062.0
2022-12-05 14:30:00,28.38,28.39,28.31,28.38,1489610.0,26.0923,26.1015,26.0279,26.0923,1489610.0
2022-12-05 15:00:00,28.38,28.39,28.34,28.36,1300639.0,26.0923,26.1015,26.0555,26.0739,1300639.0
2022-12-05 15:30:00,28.36,28.45,28.35,28.44,3365778.0,26.0739,26.1567,26.0647,26.1475,3365778.0
2022-12-06 09:30:00,28.9,29.06,28.57,28.77,5539811.0,26.5704,26.7175,26.267,26.4509,5539811.0
2022-12-06 10:00:00,28.77,28.84,28.63,28.76,2147536.0,26.4509,26.5152,26.3222,26.4417,2147536.0
2022-12-06 10:30:00,28.76,28.86,28.67,28.83,2668969.0,26.4417,26.5336,26.3589,26.506,2668969.0
2022-12-06 11:00:00,28.83,29.0,28.82,28.97,2021202.0,26.506,26.6623,26.4968,26.6347,2021202.0
2022-12-06 11:30:00,28.98,29.01,28.86,28.9,2160862.0,26.6439,26.6715,26.5336,26.5704,2160862.0
2022-12-06 12:00:00,28.89,28.97,28.87,28.92,1685565.0,26.5612,26.6347,26.5428,26.5888,1685565.0
2022-12-06 12:30:00,28.92,28.93,28.87,28.9,1062290.0,26.5888,26.598,26.5428,26.5704,1062290.0
2022-12-06 13:00:00,28.9,28.92,28.82,28.83,6730161.0,26.5704,26.5888,26.4968,26.506,6730161.0
2022-12-06 13:30:00,28.83,28.89,28.78,28.84,2345688.0,26.506,26.5612,26.4601,26.5152,2345688.0
2022-12-06 14:00:00,28.84,28.86,28.78,28.79,1404903.0,26.5152,26.5336,26.4601,26.4693,1404903.0
2022-12-06 14:30:00,28.79,28.84,28.75,28.8,1008143.0,26.4693,26.5152,26.4325,26.4784,1008143.0
2022-12-06 15:00:00,28.8,28.86,28.76,28.78,1500621.0,26.4784,26.5336,26.4417,26.4601,1500621.0
2022-12-06 15:30:00,28.78,28.83,28.76,28.8,4507934.0,26.4601,26.506,26.4417,26.4784,4507934.0
2022-12-07 09:30:00,28.04,28.27,27.88,28.05,9967620.0,25.7797,25.9912,25.6326,25.7889,9967620.0
2022-12-07 10:00:00,28.05,28.23,27.98,28.23,4657244.0,25.7889,25.9544,25.7245,25.9544,4657244.0
2022-12-07 10:30:00,28.23,28.37,28.14,28.29,2157895.0,25.9544,26.0831,25.8716,26.0096,2157895.0
2022-12-07 11:00:00,28.29,28.37,28.13,28.14,3370292.0,26.0096,26.0831,25.8625,25.8716,3370292.0
2022-12-07 11:30:00,28.13,28.3,28.09,28.29,1278499.0,25.8625,26.0188,25.8257,26.0096,1278499.0
2022-12-07 12:00:00,28.29,28.32,28.22,28.26,1487002.0,26.0096,26.0371,25.9452,25.982,1487002.0
2022-12-07 12:30:00,28.26,28.35,28.22,28.34,1689016.0,25.982,26.0647,25.9452,26.0555,1689016.0
2022-12-07 13:00:00,28.34,28.35,28.26,28.27,1264424.0,26.0555,26.0647,25.982,25.9912,1264424.0
2022-12-07 13:30:00,28.27,28.28,28.22,28.23,1278643.0,25.9912,26.0004,25.9452,25.9544,1278643.0
2022-12-07 14:00:00,28.23,28.28,28.21,28.24,874500.0,25.9544,26.0004,25.936,25.9636,874500.0
2022-12-07 14:30:00,28.24,28.26,28.21,28.21,1448180.0,25.9636,25.982,25.936,25.936,1448180.0
2022-12-07 15:00:00,28.21,28.26,28.21,28.25,1856871.0,25.936,25.982,25.936,25.9728,1856871.0
2022-12-07 15:30:00,28.25,28.28,28.17,28.18,5256917.0,25.9728,26.0004,25.8992,25.9084,5256917.0
2022-12-08 09:30:00,28.98,29.21,28.81,29.1,9976387.0,26.6439,26.8554,26.4876,26.7543,9976387.0
2022-12-08 10:00:00,29.1,29.18,29.02,29.09,4592304.0,26.7543,26.8278,26.6807,26.7451,4592304.0
2022-12-08 10:30:00,29.09,29.11,28.94,29.03,2420532.0,26.7451,26.7635,26.6072,26.6899,2420532.0
2022-12-08 11:00:00,29.03,29.04,28.9,29.0,1992959.0,26.6899,26.6991,26.5704,26.6623,1992959.0
2022-12-08 11:30:00,29.0,29.03,28.93,28.98,1287192.0,26.6623,26.6899,26.598,26.6439,1287192.0
2022-12-08 12:00:00,28.98,29.0,28.91,28.99,2149732.0,26.6439,26.6623,26.5796,26.6531,2149732.0
2022-12-08 12:30:00,28.99,29.06,28.96,29.05,930759.0,26.6531,26.7175,26.6255,26.7083,930759.0
2022-12-08 13:00:00,29.05,29.11,29.04,29.11,950734.0,26.7083,26.7635,26.6991,26.7635,950734.0
2022-12-08 13:30:00,29.11,29.17,29.1,29.1,1396732.0,26.7635,26.8186,26.7543,26.7543,1396732.0
2022-12-08 14:00:00,29.1,29.12,29.04,29.11,1898512.0,26.7543,26.7727,26.6991,26.7635,1898512.0
2022-12-08 14:30:00,29.11,29.14,29.09,29.1,1105024.0,26.7635,26.791,26.7451,26.7543,1105024.0
2022-12-08 15:00:00,29.1,29.11,29.03,29.07,2406732.0,26.7543,26.7635,26.6899,26.7267,2406732.0
2022-12-08 15:30:00,29.07,29.13,29.0,29.12,7168838.0,26.7267,26.7818,26.6623,26.7727,7168838.0
2022-12-09 09:30:00,29.38,29.48,29.26,29.34,3506597.0,27.0117,27.1036,26.9014,26.9749,3506597.0
2022-12-09 10:00:00,29.34,29.39,29.25,29.29,2104927.0,26.9749,27.0209,26.8922,26.9289,2104927.0
2022-12-09 10:30:00,29.29,29.36,29.27,29.33,1338998.0,26.9289,26.9933,26.9106,26.9657,1338998.0
2022-12-09 11:00:00,29.33,29.4,29.32,29.38,1086024.0,26.9657,27.0301,26.9565,27.0117,1086024.0
2022-12-09 11:30:00,29.38,29.39,29.33,29.36,1610431.0,27.0117,27.0209,26.9657,26.9933,1610431.0
2022-12-09 12:00:00,29.36,29.36,29.27,29.27,1316834.0,26.9933,26.9933,26.9106,26.9106,1316834.0
2022-12-09 12:30:00,29.28,29.3,29.18,29.2,1524068.0,26.9198,26.9381,26.8278,26.8462,1524068.0
2022-12-09 13:00:00,29.21,29.21,29.02,29.09,4059398.0,26.8554,26.8554,26.6807,26.7451,4059398.0
2022-12-09 13:30:00,29.08,29.15,29.08,29.15,948975.0,26.7359,26.8002,26.7359,26.8002,948975.0
2022-12-09 14:00:00,29.14,29.17,29.09,29.16,1163108.0,26.791,26.8186,26.7451,26.8094,1163108.0
2022-12-09 14:30:00,29.16,29.18,29.03,29.05,2828266.0,26.8094,26.8278,26.6899,26.7083,2828266.0
2022-12-09 15:00:00,29.05,29.06,28.95,28.99,2613393.0,26.7083,26.7175,26.6164,26.6531,2613393.0
2022-12-09 15:30:00,28.98,29.03,28.93,28.96,5027664.0,26.6439,26.6899,26.598,26.6255,5027664.0
2022-12-12 09:30:00,28.76,28.78,28.41,28.5,5051695.0,26.4417,26.4601,26.1199,26.2026,5051695.0
2022-12-12 10:00:00,28.5,28.58,28.37,28.39,2731169.0,26.2026,26.2762,26.0831,26.1015,2731169.0
2022-12-12 10:30:00,28.38,28.4,28.3,28.35,1827384.0,26.0923,26.1107,26.0188,26.0647,1827384.0
2022-12-12 11:00:00,28.35,28.44,28.33,28.39,1956201.0,26.0647,26.1475,26.0463,26.1015,1956201.0
2022-12-12 11:30:00,28.39,28.47,28.35,28.46,1692385.0,26.1015,26.175,26.0647,26.1659,1692385.0
2022-12-12 12:00:00,28.46,28.52,28.45,28.5,1669401.0,26.1659,26.221,26.1567,26.2026,1669401.0
2022-12-12 12:30:00,28.5,28.56,28.49,28.55,1415540.0,26.2026,26.2578,26.1934,26.2486,1415540.0
2022-12-12 13:00:00,28.55,28.58,28.47,28.48,1189646.0,26.2486,26.2762,26.175,26.1842,1189646.0
2022-12-12 13:30:00,28.48,28.5,28.46,28.49,669090.0,26.1842,26.2026,26.1659,26.1934,669090.0
2022-12-12 14:00:00,28.49,28.58,28.44,28.55,1582920.0,26.1934,26.2762,26.1475,26.2486,1582920.0
2022-12-12 14:30:00,28.55,28.61,28.52,28.6,1385155.0,26.2486,26.3038,26.221,26.2946,1385155.0
2022-12-12 15:00:00,28.61,28.64,28.57,28.63,1471878.0,26.3038,26.3313,26.267,26.3222,1471878.0
2022-12-12 15:30:00,28.63,28.65,28.57,28.63,6344792.0,26.3222,26.3405,26.267,26.3222,6344792.0
2022-12-13 09:30:00,28.91,29.13,28.69,29.04,9479677.0,27.1355,27.342,26.929,27.2575,9479677.0
2022-12-13 10:00:00,29.04,29.08,28.76,28.81,5860356.0,27.2575,27.2951,26.9947,27.0416,5860356.0
2022-12-13 10:30:00,28.81,28.82,28.64,28.71,2989635.0,27.0416,27.051,26.8821,26.9478,2989635.0
2022-12-13 11:00:00,28.71,28.75,28.63,28.65,1349251.0,26.9478,26.9853,26.8727,26.8914,1349251.0
2022-12-13 11:30:00,28.64,28.71,28.44,28.5,2783920.0,26.8821,26.9478,26.6943,26.7507,2783920.0
2022-12-13 12:00:00,28.51,28.53,28.2,28.29,4945841.0,26.76,26.7788,26.4691,26.5535,4945841.0
2022-12-13 12:30:00,28.29,28.38,28.23,28.37,2192871.0,26.5535,26.638,26.4972,26.6286,2192871.0
2022-12-13 13:00:00,28.37,28.44,28.34,28.43,1189727.0,26.6286,26.6943,26.6005,26.685,1189727.0
2022-12-13 13:30:00,28.43,28.45,28.23,28.28,1379197.0,26.685,26.7037,26.4972,26.5442,1379197.0
2022-12-13 14:00:00,28.27,28.33,28.27,28.32,932692.0,26.5348,26.5911,26.5348,26.5817,932692.0
2022-12-13 14:30:00,28.32,28.4,28.29,28.35,1379015.0,26.5817,26.6568,26.5535,26.6099,1379015.0
2022-12-13 15:00:00,28.35,28.35,28.27,28.35,1249568.0,26.6099,26.6099,26.5348,26.6099,1249568.0
2022-12-13 15:30:00,28.35,28.41,28.33,28.37,6501058.0,26.6099,26.6662,26.5911,26.6286,6501058.0
2022-12-14 09:30:00,28.44,28.51,28.3,28.42,2995946.0,26.6943,26.76,26.5629,26.6756,2995946.0
2022-12-14 10:00:00,28.42,28.56,28.37,28.51,2158000.0,26.6756,26.807,26.6286,26.76,2158000.0
2022-12-14 10:30:00,28.51,28.63,28.49,28.57,2043493.0,26.76,26.8727,26.7413,26.8164,2043493.0
2022-12-14 11:00:00,28.57,28.69,28.54,28.66,2191031.0,26.8164,26.929,26.7882,26.9008,2191031.0
2022-12-14 11:30:00,28.66,28.68,28.57,28.59,1112204.0,26.9008,26.9196,26.8164,26.8351,1112204.0
2022-12-14 12:00:00,28.59,28.63,28.55,28.59,535464.0,26.8351,26.8727,26.7976,26.8351,535464.0
2022-12-14 12:30:00,28.58,28.61,28.51,28.51,809510.0,26.8257,26.8539,26.76,26.76,809510.0
2022-12-14 13:00:00,28.51,28.57,28.51,28.55,821060.0,26.76,26.8164,26.76,26.7976,821060.0
2022-12-14 13:30:00,28.55,28.62,28.54,28.55,1727871.0,26.7976,26.8633,26.7882,26.7976,1727871.0
2022-12-14 14:00:00,28.54,28.56,28.37,28.5,3595017.0,26.7882,26.807,26.6286,26.7507,3595017.0
2022-12-14 14:30:00,28.49,28.53,28.33,28.43,7495893.0,26.7413,26.7788,26.5911,26.685,7495893.0
2022-12-14 15:00:00,28.43,28.67,28.41,28.46,3520854.0,26.685,26.9102,26.6662,26.7131,3520854.0
2022-12-14 15:30:00,28.46,28.61,28.4,28.54,7258556.0,26.7131,26.8539,26.6568,26.7882,7258556.0
2022-12-15 09:30:00,28.63,28.88,28.28,28.3,8295654.0,26.8727,27.1073,26.5442,26.5629,8295654.0
2022-12-15 10:00:00,28.3,28.33,28.08,28.2,5445504.0,26.5629,26.5911,26.3564,26.4691,5445504.0
2022-12-15 10:30:00,28.2,28.21,27.97,28.03,2427907.0,26.4691,26.4785,26.2532,26.3095,2427907.0
2022-12-15 11:00:00,28.03,28.05,27.93,28.0,2134847.0,26.3095,26.3283,26.2156,26.2813,2134847.0
2022-12-15 11:30:00,28.0,28.02,27.87,27.88,2003778.0,26.2813,26.3001,26.1593,26.1687,2003778.0
2022-12-15 12:00:00,27.89,27.92,27.8,27.84,2340924.0,26.1781,26.2063,26.0936,26.1312,2340924.0
2022-12-15 12:30:00,27.84,27.89,27.79,27.8,1360033.0,26.1312,26.1781,26.0842,26.0936,1360033.0
2022-12-15 13:00:00,27.8,27.83,27.74,27.8,1925781.0,26.0936,26.1218,26.0373,26.0936,1925781.0
2022-12-15 13:30:00,27.8,27.84,27.77,27.84,1662620.0,26.0936,26.1312,26.0655,26.1312,1662620.0
2022-12-15 14:00:00,27.84,27.93,27.83,27.93,2010705.0,26.1312,26.2156,26.1218,26.2156,2010705.0
2022-12-15 14:30:00,27.93,28.07,27.92,28.04,2998623.0,26.2156,26.347,26.2063,26.3189,2998623.0
2022-12-15 15:00:00,28.04,28.07,27.99,28.02,2023206.0,26.3189,26.347,26.272,26.3001,2023206.0
2022-12-15 15:30:00,28.02,28.03,27.81,27.87,8102258.0,26.3001,26.3095,26.103,26.1593,8102258.0
2022-12-16 09:30:00,28.07,28.3,28.05,28.21,4495508.0,26.347,26.5629,26.3283,26.4785,4495508.0
2022-12-16 10:00:00,28.21,28.21,27.94,28.04,2325683.0,26.4785,26.4785,26.225,26.3189,2325683.0
2022-12-16 10:30:00,28.04,28.15,27.98,28.14,1432080.0,26.3189,26.4221,26.2626,26.4128,1432080.0
2022-12-16 11:00:00,28.14,28.22,28.11,28.16,1215828.0,26.4128,26.4878,26.3846,26.4315,1215828.0
2022-12-16 11:30:00,28.15,28.18,28.07,28.08,1420365.0,26.4221,26.4503,26.347,26.3564,1420365.0
2022-12-16 12:00:00,28.08,28.12,28.06,28.09,926289.0,26.3564,26.394,26.3377,26.3658,926289.0
2022-12-16 12:30:00,28.09,28.12,28.0,28.02,1442379.0,26.3658,26.394,26.2813,26.3001,1442379.0
2022-12-16 13:00:00,28.02,28.11,28.01,28.09,656842.0,26.3001,26.3846,26.2907,26.3658,656842.0
2022-12-16 13:30:00,28.09,28.1,27.99,28.0,742627.0,26.3658,26.3752,26.272,26.2813,742627.0
2022-12-16 14:00:00,28.0,28.04,27.99,28.0,494500.0,26.2813,26.3189,26.272,26.2813,494500.0
2022-12-16 14:30:00,28.0,28.04,27.97,28.04,702732.0,26.2813,26.3189,26.2532,26.3189,702732.0
2022-12-16 15:00:00,28.04,28.12,27.99,28.05,2348275.0,26.3189,26.394,26.272,26.3283,2348275.0
2022-12-16 15:30:00,28.05,28.09,27.93,27.94,5905687.0,26.3283,26.3658,26.2156,26.225,5905687.0
2022-12-19 09:30:00,28.1,28.14,27.75,27.83,5047829.0,26.3752,26.4128,26.0467,26.1218,5047829.0
2022-12-19 10:00:00,27.84,27.98,27.8,27.96,1359927.0,26.1312,26.2626,26.0936,26.2438,1359927.0
2022-12-19 10:30:00,27.96,27.97,27.76,27.8,1078379.0,26.2438,26.2532,26.0561,26.0936,1078379.0
2022-12-19 11:00:00,27.8,27.85,27.75,27.84,1268075.0,26.0936,26.1406,26.0467,26.1312,1268075.0
2022-12-19 11:30:00,27.85,27.85,27.77,27.79,1196022.0,26.1406,26.1406,26.0655,26.0842,1196022.0
2022-12-19 12:00:00,27.79,27.86,27.78,27.83,660808.0,26.0842,26.1499,26.0748,26.1218,660808.0
2022-12-19 12:30:00,27.83,27.88,27.8,27.87,661974.0,26.1218,26.1687,26.0936,26.1593,661974.0
2022-12-19 13:00:00,27.87,27.91,27.84,27.88,672032.0,26.1593,26.1969,26.1312,26.1687,672032.0
2022-12-19 13:30:00,27.88,27.88,27.81,27.84,518603.0,26.1687,26.1687,26.103,26.1312,518603.0
2022-12-19 14:00:00,27.83,27.83,27.77,27.77,538684.0,26.1218,26.1218,26.0655,26.0655,538684.0
2022-12-19 14:30:00,27.78,27.82,27.76,27.8,738748.0,26.0748,26.1124,26.0561,26.0936,738748.0
2022-12-19 15:00:00,27.8,27.8,27.76,27.78,1052183.0,26.0936,26.0936,26.0561,26.0748,1052183.0
2022-12-19 15:30:00,27.78,27.81,27.76,27.79,3174928.0,26.0748,26.103,26.0561,26.0842,3174928.0
2022-12-20 09:30:00,27.37,27.6,27.34,27.58,3792714.0,25.69,25.9059,25.6619,25.8871,3792714.0
2022-12-20 10:00:00,27.58,27.72,27.56,27.57,2283150.0,25.8871,26.0185,25.8684,25.8777,2283150.0
2022-12-20 10:30:00,27.58,27.62,27.5,27.51,1665037.0,25.8871,25.9247,25.812,25.8214,1665037.0
2022-12-20 11:00:00,27.51,27.54,27.38,27.41,2362716.0,25.8214,25.8496,25.6994,25.7276,2362716.0
2022-12-20 11:30:00,27.41,27.46,27.4,27.45,1631233.0,25.7276,25.7745,25.7182,25.7651,1631233.0
2022-12-20 12:00:00,27.45,27.5,27.4,27.4,1355091.0,25.7651,25.812,25.7182,25.7182,1355091.0
2022-12-20 12:30:00,27.4,27.41,27.34,27.38,1032016.0,25.7182,25.7276,25.6619,25.6994,1032016.0
2022-12-20 13:00:00,27.38,27.45,27.38,27.44,839055.0,25.6994,25.7651,25.6994,25.7557,839055.0
2022-12-20 13:30:00,27.44,27.46,27.39,27.39,777432.0,25.7557,25.7745,25.7088,25.7088,777432.0
2022-12-20 14:00:00,27.39,27.4,27.36,27.39,769112.0,25.7088,25.7182,25.6806,25.7088,769112.0
2022-12-20 14:30:00,27.39,27.41,27.35,27.36,815072.0,25.7088,25.7276,25.6712,25.6806,815072.0
2022-12-20 15:00:00,27.36,27.39,27.35,27.39,981382.0,25.6806,25.7088,25.6712,25.7088,981382.0
2022-12-20 15:30:00,27.39,27.4,27.36,27.37,3556061.0,25.7088,25.7182,25.6806,25.69,3556061.0
2022-12-21 09:30:00,27.6,27.66,27.44,27.62,2488270.0,25.9059,25.9622,25.7557,25.9247,2488270.0
2022-12-21 10:00:00,27.62,27.77,27.6,27.76,1421169.0,25.9247,26.0655,25.9059,26.0561,1421169.0
2022-12-21 10:30:00,27.76,27.88,27.74,27.88,1488400.0,26.0561,26.1687,26.0373,26.1687,1488400.0
2022-12-21 11:00:00,27.88,27.9,27.8,27.84,1302267.0,26.1687,26.1875,26.0936,26.1312,1302267.0
2022-12-21 11:30:00,27.84,27.86,27.79,27.85,1292940.0,26.1312,26.1499,26.0842,26.1406,1292940.0
2022-12-21 12:00:00,27.85,27.85,27.79,27.85,1086807.0,26.1406,26.1406,26.0842,26.1406,1086807.0
2022-12-21 12:30:00,27.85,27.89,27.84,27.88,648840.0,26.1406,26.1781,26.1312,26.1687,648840.0
2022-12-21 13:00:00,27.88,27.91,27.87,27.89,712042.0,26.1687,26.1969,26.1593,26.1781,712042.0
2022-12-21 13:30:00,27.89,27.98,27.89,27.98,615590.0,26.1781,26.2626,26.1781,26.2626,615590.0
2022-12-21 14:00:00,27.99,28.09,27.98,28.07,1313145.0,26.272,26.3658,26.2626,26.347,1313145.0
2022-12-21 14:30:00,28.07,28.08,28.03,28.08,1428797.0,26.347,26.3564,26.3095,26.3564,1428797.0
2022-12-21 15:00:00,28.08,28.15,28.07,28.11,1959233.0,26.3564,26.4221,26.347,26.3846,1959233.0
2022-12-21 15:30:00,28.11,28.15,28.07,28.1,7773269.0,26.3846,26.4221,26.347,26.3752,7773269.0
2022-12-22 09:30:00,28.22,28.36,28.03,28.14,2781274.0,26.4878,26.6192,26.3095,26.4128,2781274.0
2022-12-22 10:00:00,28.14,28.15,28.04,28.05,1973644.0,26.4128,26.4221,26.3189,26.3283,1973644.0
2022-12-22 10:30:00,28.05,28.06,27.96,28.02,1110381.0,26.3283,26.3377,26.2438,26.3001,1110381.0
2022-12-22 11:00:00,28.02,28.08,27.97,27.98,908100.0,26.3001,26.3564,26.2532,26.2626,908100.0
2022-12-22 11:30:00,27.98,27.99,27.9,27.92,780862.0,26.2626,26.272,26.1875,26.2063,780862.0
2022-12-22 12:00:00,27.92,27.92,27.83,27.85,1053346.0,26.2063,26.2063,26.1218,26.1406,1053346.0
2022-12-22 12:30:00,27.85,27.91,27.83,27.89,666956.0,26.1406,26.1969,26.1218,26.1781,666956.0
2022-12-22 13:00:00,27.89,27.9,27.8,27.83,1127481.0,26.1781,26.1875,26.0936,26.1218,1127481.0
2022-12-22 13:30:00,27.82,27.83,27.74,27.75,1631338.0,26.1124,26.1218,26.0373,26.0467,1631338.0
2022-12-22 14:00:00,27.75,27.84,27.73,27.84,986809.0,26.0467,26.1312,26.0279,26.1312,986809.0
2022-12-22 14:30:00,27.84,27.87,27.79,27.87,1068149.0,26.1312,26.1593,26.0842,26.1593,1068149.0
2022-12-22 15:00:00,27.87,27.97,27.86,27.96,1599473.0,26.1593,26.2532,26.1499,26.2438,1599473.0
2022-12-22 15:30:00,27.96,27.97,27.9,27.96,4084749.0,26.2438,26.2532,26.1875,26.2438,4084749.0
2022-12-23 09:30:00,28.11,28.18,27.94,27.95,2076648.0,26.3846,26.4503,26.225,26.2344,2076648.0
2022-12-23 10:00:00,27.96,28.01,27.77,27.96,1802174.0,26.2438,26.2907,26.0655,26.2438,1802174.0
2022-12-23 10:30:00,27.96,28.08,27.84,27.86,1205455.0,26.2438,26.3564,26.1312,26.1499,1205455.0
2022-12-23 11:00:00,27.85,27.93,27.78,27.87,1680197.0,26.1406,26.2156,26.0748,26.1593,1680197.0
2022-12-23 11:30:00,27.87,27.92,27.81,27.85,506422.0,26.1593,26.2063,26.103,26.1406,506422.0
2022-12-23 12:00:00,27.85,27.91,27.83,27.88,608215.0,26.1406,26.1969,26.1218,26.1687,608215.0
2022-12-23 12:30:00,27.88,27.91,27.84,27.85,351853.0,26.1687,26.1969,26.1312,26.1406,351853.0
2022-12-23 13:00:00,27.85,27.87,27.81,27.84,345159.0,26.1406,26.1593,26.103,26.1312,345159.0
2022-12-23 13:30:00,27.84,27.86,27.78,27.79,442921.0,26.1312,26.1499,26.0748,26.0842,442921.0
2022-12-23 14:00:00,27.79,27.86,27.77,27.84,458306.0,26.0842,26.1499,26.0655,26.1312,458306.0
2022-12-23 14:30:00,27.83,27.86,27.79,27.84,830576.0,26.1218,26.1499,26.0842,26.1312,830576.0
2022-12-23 15:00:00,27.85,27.86,27.78,27.8,920984.0,26.1406,26.1499,26.0748,26.0936,920984.0
2022-12-23 15:30:00,27.8,27.84,27.78,27.81,2135922.0,26.0936,26.1312,26.0748,26.103,2135922.0
2022-12-27 09:30:00,28.4,29.08,28.3,28.98,9274654.0,26.6568,27.2951,26.5629,27.2012,9274654.0
2022-12-27 10:00:00,28.98,29.31,28.96,29.22,7045858.0,27.2012,27.5109,27.1824,27.4265,7045858.0
2022-12-27 10:30:00,29.22,29.28,28.84,28.86,4809602.0,27.4265,27.4828,27.0698,27.0886,4809602.0
2022-12-27 11:00:00,28.86,28.91,28.71,28.75,3155263.0,27.0886,27.1355,26.9478,26.9853,3155263.0
2022-12-27 11:30:00,28.75,28.86,28.74,28.85,2028975.0,26.9853,27.0886,26.9759,27.0792,2028975.0
2022-12-27 12:00:00,28.85,28.9,28.84,28.9,1424802.0,27.0792,27.1261,27.0698,27.1261,1424802.0
2022-12-27 12:30:00,28.9,28.98,28.85,28.97,1585041.0,27.1261,27.2012,27.0792,27.1918,1585041.0
2022-12-27 13:00:00,28.96,29.04,28.96,29.02,1132693.0,27.1824,27.2575,27.1824,27.2387,1132693.0
2022-12-27 13:30:00,29.02,29.03,28.96,29.0,1194645.0,27.2387,27.2481,27.1824,27.22,1194645.0
2022-12-27 14:00:00,28.99,29.04,28.95,28.98,1270173.0,27.2106,27.2575,27.173,27.2012,1270173.0
2022-12-27 14:30:00,28.98,29.04,28.96,29.04,1404422.0,27.2012,27.2575,27.1824,27.2575,1404422.0
2022-12-27 15:00:00,29.04,29.1,29.03,29.07,2570633.0,27.2575,27.3138,27.2481,27.2857,2570633.0
2022-12-27 15:30:00,29.07,29.14,29.05,29.12,7910892.0,27.2857,27.3514,27.2669,27.3326,7910892.0
2022-12-28 09:30:00,28.81,28.9,28.64,28.66,6054158.0,27.0416,27.1261,26.8821,26.9008,6054158.0
2022-12-28 10:00:00,28.66,28.69,28.4,28.43,3413822.0,26.9008,26.929,26.6568,26.685,3413822.0
2022-12-28 10:30:00,28.43,28.44,28.28,28.3,4073525.0,26.685,26.6943,26.5442,26.5629,4073525.0
2022-12-28 11:00:00,28.3,28.33,28.23,28.26,2816520.0,26.5629,26.5911,26.4972,26.5254,2816520.0
2022-12-28 11:30:00,28.26,28.32,28.23,28.3,1309919.0,26.5254,26.5817,26.4972,26.5629,1309919.0
2022-12-28 12:00:00,28.3,28.34,28.25,28.34,2186903.0,26.5629,26.6005,26.516,26.6005,2186903.0
2022-12-28 12:30:00,28.34,28.41,28.33,28.41,908744.0,26.6005,26.6662,26.5911,26.6662,908744.0
2022-12-28 13:00:00,28.41,28.43,28.34,28.38,805174.0,26.6662,26.685,26.6005,26.638,805174.0
2022-12-28 13:30:00,28.38,28.38,28.28,28.3,903540.0,26.638,26.638,26.5442,26.5629,903540.0
2022-12-28 14:00:00,28.3,28.32,28.23,28.25,1231242.0,26.5629,26.5817,26.4972,26.516,1231242.0
2022-12-28 14:30:00,28.25,28.28,28.2,28.25,1297695.0,26.516,26.5442,26.4691,26.516,1297695.0
2022-12-28 15:00:00,28.25,28.25,28.16,28.21,2014520.0,26.516,26.516,26.4315,26.4785,2014520.0
2022-12-28 15:30:00,28.21,28.24,28.16,28.18,7299649.0,26.4785,26.5066,26.4315,26.4503,7299649.0
2022-12-29 09:30:00,28.59,28.99,28.48,28.85,5640532.0,26.8351,27.2106,26.7319,27.0792,5640532.0
2022-12-29 10:00:00,28.85,28.92,28.76,28.83,2425124.0,27.0792,27.1449,26.9947,27.0604,2425124.0
2022-12-29 10:30:00,28.84,29.0,28.8,28.98,2917352.0,27.0698,27.22,27.0322,27.2012,2917352.0
2022-12-29 11:00:00,28.99,29.02,28.85,28.85,1704587.0,27.2106,27.2387,27.0792,27.0792,1704587.0
2022-12-29 11:30:00,28.86,28.91,28.85,28.88,997908.0,27.0886,27.1355,27.0792,27.1073,997908.0
2022-12-29 12:00:00,28.88,28.9,28.83,28.88,915395.0,27.1073,27.1261,27.0604,27.1073,915395.0
2022-12-29 12:30:00,28.88,28.92,28.83,28.91,1209749.0,27.1073,27.1449,27.0604,27.1355,1209749.0
2022-12-29 13:00:00,28.9,28.92,28.87,28.89,872207.0,27.1261,27.1449,27.0979,27.1167,872207.0
2022-12-29 13:30:00,28.9,28.92,28.88,28.91,822215.0,27.1261,27.1449,27.1073,27.1355,822215.0
2022-12-29 14:00:00,28.9,28.94,28.9,28.92,1202286.0,27.1261,27.1636,27.1261,27.1449,1202286.0
2022-12-29 14:30:00,28.92,28.92,28.89,28.92,802981.0,27.1449,27.1449,27.1167,27.1449,802981.0
2022-12-29 15:00:00,28.92,28.94,28.89,28.92,1317823.0,27.1449,27.1636,27.1167,27.1449,1317823.0
2022-12-29 15:30:00,28.92,29.01,28.92,28.98,11167806.0,27.1449,27.2294,27.1449,27.2012,11167806.0
2022-12-30 09:30:00,28.5,28.75,28.46,28.58,3572425.0,26.7507,26.9853,26.7131,26.8257,3572425.0
2022-12-30 10:00:00,28.58,28.61,28.46,28.57,1703702.0,26.8257,26.8539,26.7131,26.8164,1703702.0
2022-12-30 10:30:00,28.57,28.57,28.43,28.46,1577316.0,26.8164,26.8164,26.685,26.7131,1577316.0
2022-12-30 11:00:00,28.46,28.55,28.43,28.44,1288644.0,26.7131,26.7976,26.685,26.6943,1288644.0
2022-12-30 11:30:00,28.44,28.47,28.28,28.33,1888944.0,26.6943,26.7225,26.5442,26.5911,1888944.0
2022-12-30 12:00:00,28.33,28.35,28.28,28.32,925329.0,26.5911,26.6099,26.5442,26.5817,925329.0
2022-12-30 12:30:00,28.32,28.36,28.29,28.35,1272444.0,26.5817,26.6192,26.5535,26.6099,1272444.0
2022-12-30 13:00:00,28.34,28.35,28.25,28.28,711439.0,26.6005,26.6099,26.516,26.5442,711439.0
2022-12-30 13:30:00,28.28,28.32,28.27,28.29,1114757.0,26.5442,26.5817,26.5348,26.5535,1114757.0
2022-12-30 14:00:00,28.29,28.3,28.25,28.26,1198459.0,26.5535,26.5629,26.516,26.5254,1198459.0
2022-12-30 14:30:00,28.26,28.29,28.24,28.27,1396164.0,26.5254,26.5535,26.5066,26.5348,1396164.0
2022-12-30 15:00:00,28.27,28.32,28.26,28.3,2317054.0,26.5348,26.5817,26.5254,26.5629,2317054.0
2022-12-30 15:30:00,28.3,28.38,28.28,28.29,5901096.0,26.5629,26.638,26.5442,26.5535,5901096.0
2023-01-03 09:30:00,29.06,29.54,29.04,29.29,7682548.0,27.2763,27.7268,27.2575,27.4922,7682548.0
2023-01-03 10:00:00,29.29,29.35,29.18,29.26,2353695.0,27.4922,27.5485,27.3889,27.464,2353695.0
2023-01-03 10:30:00,29.25,29.48,29.16,29.47,1829864.0,27.4546,27.6705,27.3701,27.6611,1829864.0
2023-01-03 11:00:00,29.48,29.51,29.32,29.41,1851829.0,27.6705,27.6987,27.5203,27.6048,1851829.0
2023-01-03 11:30:00,29.4,29.41,29.17,29.21,1207217.0,27.5954,27.6048,27.3795,27.4171,1207217.0
2023-01-03 12:00:00,29.21,29.23,29.11,29.13,1248699.0,27.4171,27.4358,27.3232,27.342,1248699.0
2023-01-03 12:30:00,29.13,29.21,29.07,29.13,959704.0,27.342,27.4171,27.2857,27.342,959704.0
2023-01-03 13:00:00,29.13,29.25,29.11,29.24,1200842.0,27.342,27.4546,27.3232,27.4452,1200842.0
2023-01-03 13:30:00,29.25,29.28,29.22,29.27,704237.0,27.4546,27.4828,27.4265,27.4734,704237.0
2023-01-03 14:00:00,29.27,29.28,29.22,29.24,1459057.0,27.4734,27.4828,27.4265,27.4452,1459057.0
2023-01-03 14:30:00,29.24,29.32,29.23,29.27,2192578.0,27.4452,27.5203,27.4358,27.4734,2192578.0
2023-01-03 15:00:00,29.27,29.31,29.26,29.27,1572096.0,27.4734,27.5109,27.464,27.4734,1572096.0
2023-01-03 15:30:00,29.28,29.31,29.27,29.31,6499760.0,27.4828,27.5109,27.4734,27.5109,6499760.0
2023-01-04 09:30:00,30.35,30.47,30.19,30.36,6763850.0,28.4871,28.5997,28.3369,28.4965,6763850.0
2023-01-04 10:00:00,30.36,30.46,30.22,30.46,3715003.0,28.4965,28.5903,28.3651,28.5903,3715003.0
2023-01-04 10:30:00,30.46,30.61,30.43,30.6,3618015.0,28.5903,28.7311,28.5622,28.7218,3618015.0
2023-01-04 11:00:00,30.6,30.69,30.56,30.69,2351488.0,28.7218,28.8062,28.6842,28.8062,2351488.0
2023-01-04 11:30:00,30.7,30.86,30.69,30.85,3508255.0,28.8156,28.9658,28.8062,28.9564,3508255.0
2023-01-04 12:00:00,30.86,30.96,30.82,30.95,2685297.0,28.9658,29.0597,28.9283,29.0503,2685297.0
2023-01-04 12:30:00,30.95,31.16,30.94,31.06,2939657.0,29.0503,29.2474,29.0409,29.1535,2939657.0
2023-01-04 13:00:00,31.07,31.11,30.98,31.03,4346433.0,29.1629,29.2005,29.0784,29.1254,4346433.0
2023-01-04 13:30:00,31.04,31.06,30.85,30.9,2749781.0,29.1347,29.1535,28.9564,29.0033,2749781.0
2023-01-04 14:00:00,30.88,31.1,30.83,30.95,3637674.0,28.9846,29.1911,28.9376,29.0503,3637674.0
2023-01-04 14:30:00,30.95,31.18,30.93,31.16,3407433.0,29.0503,29.2662,29.0315,29.2474,3407433.0
2023-01-04 15:00:00,31.16,31.18,31.09,31.1,2833633.0,29.2474,29.2662,29.1817,29.1911,2833633.0
2023-01-04 15:30:00,31.09,31.19,31.02,31.17,10841741.0,29.1817,29.2755,29.116,29.2568,10841741.0
2023-01-05 09:30:00,30.69,30.97,30.61,30.9,5497775.0,28.8062,29.069,28.7311,29.0033,5497775.0
2023-01-05 10:00:00,30.9,31.06,30.85,31.03,2492219.0,29.0033,29.1535,28.9564,29.1254,2492219.0
2023-01-05 10:30:00,31.03,31.17,30.94,31.09,2404542.0,29.1254,29.2568,29.0409,29.1817,2404542.0
2023-01-05 11:00:00,31.08,31.1,30.84,30.92,2392249.0,29.1723,29.1911,28.947,29.0221,2392249.0
2023-01-05 11:30:00,30.92,31.01,30.87,30.99,1834160.0,29.0221,29.1066,28.9752,29.0878,1834160.0
2023-01-05 12:00:00,30.99,31.11,30.97,31.08,954342.0,29.0878,29.2005,29.069,29.1723,954342.0
2023-01-05 12:30:00,31.08,31.1,31.05,31.08,1642040.0,29.1723,29.1911,29.1441,29.1723,1642040.0
2023-01-05 13:00:00,31.09,31.16,31.06,31.11,1197645.0,29.1817,29.2474,29.1535,29.2005,1197645.0
2023-01-05 13:30:00,31.11,31.2,31.1,31.15,1080069.0,29.2005,29.2849,29.1911,29.238,1080069.0
2023-01-05 14:00:00,31.15,31.19,31.1,31.13,1453849.0,29.238,29.2755,29.1911,29.2192,1453849.0
2023-01-05 14:30:00,31.12,31.23,31.12,31.18,1485316.0,29.2098,29.3131,29.2098,29.2662,1485316.0
2023-01-05 15:00:00,31.18,31.19,31.13,31.16,1256987.0,29.2662,29.2755,29.2192,29.2474,1256987.0
2023-01-05 15:30:00,31.17,31.2,31.1,31.1,5272632.0,29.2568,29.2849,29.1911,29.1911,5272632.0
2023-01-06 09:30:00,30.85,30.88,30.58,30.72,7151389.0,28.9564,28.9846,28.703,28.8344,7151389.0
2023-01-06 10:00:00,30.72,31.02,30.72,30.9,3230300.0,28.8344,29.116,28.8344,29.0033,3230300.0
2023-01-06 10:30:00,30.9,31.07,30.89,30.98,2733881.0,29.0033,29.1629,28.994,29.0784,2733881.0
2023-01-06 11:00:00,30.98,31.1,30.93,31.1,1706289.0,29.0784,29.1911,29.0315,29.1911,1706289.0
2023-01-06 11:30:00,31.1,31.25,31.07,31.18,2326397.0,29.1911,29.3319,29.1629,29.2662,2326397.0
2023-01-06 12:00:00,31.18,31.2,31.09,31.11,1332935.0,29.2662,29.2849,29.1817,29.2005,1332935.0
2023-01-06 12:30:00,31.1,31.12,31.05,31.09,1089864.0,29.1911,29.2098,29.1441,29.1817,1089864.0
2023-01-06 13:00:00,31.09,31.14,31.09,31.14,605875.0,29.1817,29.2286,29.1817,29.2286,605875.0
2023-01-06 13:30:00,31.14,31.15,31.1,31.15,805009.0,29.2286,29.238,29.1911,29.238,805009.0
2023-01-06 14:00:00,31.15,31.21,31.14,31.18,2617433.0,29.238,29.2943,29.2286,29.2662,2617433.0
2023-01-06 14:30:00,31.18,31.2,31.17,31.2,1157656.0,29.2662,29.2849,29.2568,29.2849,1157656.0
2023-01-06 15:00:00,31.19,31.22,31.14,31.15,1884277.0,29.2755,29.3037,29.2286,29.238,1884277.0
2023-01-06 15:30:00,31.15,31.24,31.15,31.21,5047780.0,29.238,29.3225,29.238,29.2943,5047780.0
2023-01-09 09:30:00,31.56,31.61,31.36,31.4,4649256.0,29.6228,29.6698,29.4351,29.4727,4649256.0
2023-01-09 10:00:00,31.4,31.4,31.16,31.24,4227654.0,29.4727,29.4727,29.2474,29.3225,4227654.0
2023-01-09 10:30:00,31.23,31.45,31.21,31.4,2292831.0,29.3131,29.5196,29.2943,29.4727,2292831.0
2023-01-09 11:00:00,31.4,31.51,31.36,31.43,1512967.0,29.4727,29.5759,29.4351,29.5008,1512967.0
2023-01-09 11:30:00,31.44,31.47,31.34,31.39,1928429.0,29.5102,29.5384,29.4163,29.4633,1928429.0
2023-01-09 12:00:00,31.4,31.44,31.34,31.4,1064385.0,29.4727,29.5102,29.4163,29.4727,1064385.0
2023-01-09 12:30:00,31.4,31.41,31.33,31.39,927620.0,29.4727,29.482,29.4069,29.4633,927620.0
2023-01-09 13:00:00,31.4,31.4,31.32,31.37,896586.0,29.4727,29.4727,29.3976,29.4445,896586.0
2023-01-09 13:30:00,31.37,31.38,31.21,31.31,2992262.0,29.4445,29.4539,29.2943,29.3882,2992262.0
2023-01-09 14:00:00,31.31,31.39,31.3,31.38,1323086.0,29.3882,29.4633,29.3788,29.4539,1323086.0
2023-01-09 14:30:00,31.38,31.4,31.31,31.33,2483112.0,29.4539,29.4727,29.3882,29.4069,2483112.0
2023-01-09 15:00:00,31.33,31.35,31.27,31.31,3509993.0,29.4069,29.4257,29.3506,29.3882,3509993.0
2023-01-09 15:30:00,31.32,31.33,31.21,31.21,4538564.0,29.3976,29.4069,29.2943,29.2943,4538564.0
2023-01-10 09:30:00,31.34,31.45,31.24,31.33,3951850.0,29.4163,29.5196,29.3225,29.4069,3951850.0
2023-01-10 10:00:00,31.33,31.36,31.23,31.25,2742009.0,29.4069,29.4351,29.3131,29.3319,2742009.0
2023-01-10 10:30:00,31.24,31.35,31.15,31.31,2532065.0,29.3225,29.4257,29.238,29.3882,2532065.0
2023-01-10 11:00:00,31.31,31.4,31.28,31.36,2151833.0,29.3882,29.4727,29.36,29.4351,2151833.0
2023-01-10 11:30:00,31.36,31.42,31.34,31.4,1760423.0,29.4351,29.4914,29.4163,29.4727,1760423.0
2023-01-10 12:00:00,31.39,31.45,31.36,31.43,1323128.0,29.4633,29.5196,29.4351,29.5008,1323128.0
2023-01-10 12:30:00,31.43,31.48,31.4,31.41,970774.0,29.5008,29.5477,29.4727,29.482,970774.0
2023-01-10 13:00:00,31.4,31.47,31.4,31.46,840896.0,29.4727,29.5384,29.4727,29.529,840896.0
2023-01-10 13:30:00,31.46,31.59,31.45,31.55,4799959.0,29.529,29.651,29.5196,29.6134,4799959.0
2023-01-10 14:00:00,31.56,31.62,31.55,31.59,1456679.0,29.6228,29.6791,29.6134,29.651,1456679.0
2023-01-10 14:30:00,31.58,31.6,31.55,31.58,1979022.0,29.6416,29.6604,29.6134,29.6416,1979022.0
2023-01-10 15:00:00,31.58,31.59,31.54,31.57,1478170.0,29.6416,29.651,29.6041,29.6322,1478170.0
2023-01-10 15:30:00,31.57,31.6,31.55,31.59,4615066.0,29.6322,29.6604,29.6134,29.651,4615066.0
2023-01-11 09:30:00,31.69,31.88,31.54,31.82,5638455.0,29.7449,29.9232,29.6041,29.8669,5638455.0
2023-01-11 10:00:00,31.81,31.83,31.64,31.69,2972847.0,29.8575,29.8763,29.6979,29.7449,2972847.0
2023-01-11 10:30:00,31.7,31.73,31.62,31.67,2017504.0,29.7542,29.7824,29.6791,29.7261,2017504.0
2023-01-11 11:00:00,31.67,31.81,31.66,31.78,1267820.0,29.7261,29.8575,29.7167,29.8293,1267820.0
2023-01-11 11:30:00,31.78,31.88,31.77,31.87,1600049.0,29.8293,29.9232,29.8199,29.9138,1600049.0
2023-01-11 12:00:00,31.87,31.92,31.86,31.9,2569966.0,29.9138,29.9607,29.9044,29.942,2569966.0
2023-01-11 12:30:00,31.9,31.93,31.88,31.91,1335149.0,29.942,29.9701,29.9232,29.9513,1335149.0
2023-01-11 13:00:00,31.92,31.98,31.9,31.95,2386509.0,29.9607,30.0171,29.942,29.9889,2386509.0
2023-01-11 13:30:00,31.95,32.0,31.95,32.0,1232421.0,29.9889,30.0358,29.9889,30.0358,1232421.0
2023-01-11 14:00:00,32.0,32.03,31.98,32.0,1450001.0,30.0358,30.064,30.0171,30.0358,1450001.0
2023-01-11 14:30:00,32.0,32.03,31.97,31.99,1389297.0,30.0358,30.064,30.0077,30.0264,1389297.0
2023-01-11 15:00:00,31.98,32.02,31.98,32.0,1541932.0,30.0171,30.0546,30.0171,30.0358,1541932.0
2023-01-11 15:30:00,32.0,32.0,31.88,31.9,5153966.0,30.0358,30.0358,29.9232,29.942,5153966.0
2023-01-12 09:30:00,31.75,31.75,31.33,31.47,6732585.0,29.8012,29.8012,29.4069,29.5384,6732585.0
2023-01-12 10:00:00,31.47,31.67,31.47,31.6,3668598.0,29.5384,29.7261,29.5384,29.6604,3668598.0
2023-01-12 10:30:00,31.59,31.66,31.57,31.61,1312630.0,29.651,29.7167,29.6322,29.6698,1312630.0
2023-01-12 11:00:00,31.61,31.65,31.54,31.58,1926742.0,29.6698,29.7073,29.6041,29.6416,1926742.0
2023-01-12 11:30:00,31.58,31.58,31.5,31.55,3435112.0,29.6416,29.6416,29.5665,29.6134,3435112.0
2023-01-12 12:00:00,31.55,31.74,31.53,31.73,2058479.0,29.6134,29.7918,29.5947,29.7824,2058479.0
2023-01-12 12:30:00,31.73,31.75,31.67,31.67,987899.0,29.7824,29.8012,29.7261,29.7261,987899.0
2023-01-12 13:00:00,31.67,31.71,31.55,31.57,2160481.0,29.7261,29.7636,29.6134,29.6322,2160481.0
2023-01-12 13:30:00,31.57,31.69,31.56,31.69,762726.0,29.6322,29.7449,29.6228,29.7449,762726.0
2023-01-12 14:00:00,31.69,31.7,31.58,31.59,1196632.0,29.7449,29.7542,29.6416,29.651,1196632.0
2023-01-12 14:30:00,31.59,31.67,31.58,31.67,904134.0,29.651,29.7261,29.6416,29.7261,904134.0
2023-01-12 15:00:00,31.67,31.67,31.6,31.64,1569868.0,29.7261,29.7261,29.6604,29.6979,1569868.0
2023-01-12 15:30:00,31.63,31.66,31.56,31.63,7880991.0,29.6885,29.7167,29.6228,29.6885,7880991.0
2023-01-13 09:30:00,31.76,32.14,31.76,31.94,6240513.0,29.8106,30.1672,29.8106,29.9795,6240513.0
2023-01-13 10:00:00,31.93,32.03,31.89,31.96,4081643.0,29.9701,30.064,29.9326,29.9983,4081643.0
2023-01-13 10:30:00,31.96,31.99,31.86,31.87,3267417.0,29.9983,30.0264,29.9044,29.9138,3267417.0
2023-01-13 11:00:00,31.87,31.88,31.75,31.81,4004583.0,29.9138,29.9232,29.8012,29.8575,4004583.0
2023-01-13 11:30:00,31.82,31.84,31.77,31.8,4208198.0,29.8669,29.8856,29.8199,29.8481,4208198.0
2023-01-13 12:00:00,31.8,31.9,31.8,31.89,1316856.0,29.8481,29.942,29.8481,29.9326,1316856.0
2023-01-13 12:30:00,31.88,31.97,31.86,31.96,1324453.0,29.9232,30.0077,29.9044,29.9983,1324453.0
2023-01-13 13:00:00,31.96,32.0,31.93,31.96,832662.0,29.9983,30.0358,29.9701,29.9983,832662.0
2023-01-13 13:30:00,31.97,32.02,31.95,31.99,1147524.0,30.0077,30.0546,29.9889,30.0264,1147524.0
2023-01-13 14:00:00,31.99,32.02,31.97,32.0,688682.0,30.0264,30.0546,30.0077,30.0358,688682.0
2023-01-13 14:30:00,32.01,32.02,31.97,32.02,1098759.0,30.0452,30.0546,30.0077,30.0546,1098759.0
2023-01-13 15:00:00,32.02,32.02,31.98,32.02,1010255.0,30.0546,30.0546,30.0171,30.0546,1010255.0
2023-01-13 15:30:00,32.02,32.09,32.01,32.07,5151849.0,30.0546,30.1203,30.0452,30.1015,5151849.0
2023-01-17 09:30:00,31.64,31.67,31.38,31.52,5013862.0,29.6979,29.7261,29.4539,29.5853,5013862.0
2023-01-17 10:00:00,31.52,31.63,31.42,31.43,2836143.0,29.5853,29.6885,29.4914,29.5008,2836143.0
2023-01-17 10:30:00,31.43,31.47,31.33,31.41,2278088.0,29.5008,29.5384,29.4069,29.482,2278088.0
2023-01-17 11:00:00,31.41,31.47,31.34,31.46,4431166.0,29.482,29.5384,29.4163,29.529,4431166.0
2023-01-17 11:30:00,31.46,31.5,31.42,31.45,1778658.0,29.529,29.5665,29.4914,29.5196,1778658.0
2023-01-17 12:00:00,31.45,31.46,31.39,31.4,947606.0,29.5196,29.529,29.4633,29.4727,947606.0
2023-01-17 12:30:00,31.41,31.45,31.4,31.42,1201899.0,29.482,29.5196,29.4727,29.4914,1201899.0
2023-01-17 13:00:00,31.42,31.45,31.4,31.44,967571.0,29.4914,29.5196,29.4727,29.5102,967571.0
2023-01-17 13:30:00,31.44,31.46,31.41,31.44,1193029.0,29.5102,29.529,29.482,29.5102,1193029.0
2023-01-17 14:00:00,31.44,31.44,31.37,31.41,1663711.0,29.5102,29.5102,29.4445,29.482,1663711.0
2023-01-17 14:30:00,31.41,31.45,31.4,31.43,1500537.0,29.482,29.5196,29.4727,29.5008,1500537.0
2023-01-17 15:00:00,31.43,31.44,31.4,31.43,1980129.0,29.5008,29.5102,29.4727,29.5008,1980129.0
2023-01-17 15:30:00,31.43,31.44,31.38,31.41,6401541.0,29.5008,29.5102,29.4539,29.482,6401541.0
2023-01-18 09:30:00,31.72,31.8,31.41,31.43,4726811.0,29.773,29.8481,29.482,29.5008,4726811.0
2023-01-18 10:00:00,31.44,31.49,31.33,31.46,2907399.0,29.5102,29.5571,29.4069,29.529,2907399.0
2023-01-18 10:30:00,31.45,31.46,31.31,31.35,1125217.0,29.5196,29.529,29.3882,29.4257,1125217.0
2023-01-18 11:00:00,31.35,31.39,31.21,31.25,1906420.0,29.4257,29.4633,29.2943,29.3319,1906420.0
2023-01-18 11:30:00,31.24,31.31,31.17,31.3,2809750.0,29.3225,29.3882,29.2568,29.3788,2809750.0
2023-01-18 12:00:00,31.3,31.31,31.19,31.21,1114571.0,29.3788,29.3882,29.2755,29.2943,1114571.0
2023-01-18 12:30:00,31.2,31.22,31.15,31.18,756813.0,29.2849,29.3037,29.238,29.2662,756813.0
2023-01-18 13:00:00,31.18,31.19,31.1,31.14,1001389.0,29.2662,29.2755,29.1911,29.2286,1001389.0
2023-01-18 13:30:00,31.15,31.22,31.1,31.18,2017010.0,29.238,29.3037,29.1911,29.2662,2017010.0
2023-01-18 14:00:00,31.17,31.24,31.15,31.24,1090312.0,29.2568,29.3225,29.238,29.3225,1090312.0
2023-01-18 14:30:00,31.23,31.28,31.22,31.25,1176500.0,29.3131,29.36,29.3037,29.3319,1176500.0
2023-01-18 15:00:00,31.24,31.25,31.19,31.21,1640909.0,29.3225,29.3319,29.2755,29.2943,1640909.0
2023-01-18 15:30:00,31.21,31.22,31.07,31.08,5666673.0,29.2943,29.3037,29.1629,29.1723,5666673.0
2023-01-19 09:30:00,31.41,31.72,31.39,31.58,5565047.0,29.482,29.773,29.4633,29.6416,5565047.0
2023-01-19 10:00:00,31.58,31.66,31.51,31.6,4489214.0,29.6416,29.7167,29.5759,29.6604,4489214.0
2023-01-19 10:30:00,31.6,31.68,31.53,31.67,4964036.0,29.6604,29.7355,29.5947,29.7261,4964036.0
2023-01-19 11:00:00,31.66,31.77,31.61,31.64,3943926.0,29.7167,29.8199,29.6698,29.6979,3943926.0
2023-01-19 11:30:00,31.63,31.65,31.52,31.57,1574831.0,29.6885,29.7073,29.5853,29.6322,1574831.0
2023-01-19 12:00:00,31.57,31.66,31.57,31.61,1748929.0,29.6322,29.7167,29.6322,29.6698,1748929.0
2023-01-19 12:30:00,31.62,31.68,31.59,31.68,1495552.0,29.6791,29.7355,29.651,29.7355,1495552.0
2023-01-19 13:00:00,31.68,31.75,31.67,31.72,1263740.0,29.7355,29.8012,29.7261,29.773,1263740.0
2023-01-19 13:30:00,31.73,31.8,31.7,31.75,1418481.0,29.7824,29.8481,29.7542,29.8012,1418481.0
2023-01-19 14:00:00,31.75,31.75,31.67,31.71,1898409.0,29.8012,29.8012,29.7261,29.7636,1898409.0
2023-01-19 14:30:00,31.71,31.76,31.69,31.71,1379321.0,29.7636,29.8106,29.7449,29.7636,1379321.0
2023-01-19 15:00:00,31.71,31.74,31.7,31.74,770002.0,29.7636,29.7918,29.7542,29.7918,770002.0
2023-01-19 15:30:00,31.74,31.74,31.66,31.69,6039069.0,29.7918,29.7918,29.7167,29.7449,6039069.0
2023-01-20 09:30:00,32.14,32.28,32.03,32.27,3970431.0,30.1672,30.2986,30.064,30.2892,3970431.0
2023-01-20 10:00:00,32.27,32.42,32.21,32.41,4197461.0,30.2892,30.43,30.2329,30.4207,4197461.0
2023-01-20 10:30:00,32.41,32.44,32.25,32.26,4768537.0,30.4207,30.4488,30.2705,30.2799,4768537.0
2023-01-20 11:00:00,32.27,32.33,32.24,32.28,2786425.0,30.2892,30.3456,30.2611,30.2986,2786425.0
2023-01-20 11:30:00,32.29,32.31,32.25,32.27,2324174.0,30.308,30.3268,30.2705,30.2892,2324174.0
2023-01-20 12:00:00,32.28,32.32,32.26,32.32,1084281.0,30.2986,30.3362,30.2799,30.3362,1084281.0
2023-01-20 12:30:00,32.32,32.32,32.28,32.3,1696349.0,30.3362,30.3362,30.2986,30.3174,1696349.0
2023-01-20 13:00:00,32.3,32.42,32.29,32.41,1775129.0,30.3174,30.43,30.308,30.4207,1775129.0
2023-01-20 13:30:00,32.41,32.47,32.41,32.45,2112016.0,30.4207,30.477,30.4207,30.4582,2112016.0
2023-01-20 14:00:00,32.46,32.51,32.45,32.48,1754701.0,30.4676,30.5145,30.4582,30.4864,1754701.0
2023-01-20 14:30:00,32.48,32.49,32.43,32.47,1322143.0,30.4864,30.4957,30.4394,30.477,1322143.0
2023-01-20 15:00:00,32.47,32.51,32.41,32.41,2662256.0,30.477,30.5145,30.4207,30.4207,2662256.0
2023-01-20 15:30:00,32.41,32.51,32.4,32.5,8037472.0,30.4207,30.5145,30.4113,30.5051,8037472.0
2023-01-23 09:30:00,32.75,32.89,32.56,32.79,6214730.0,30.7398,30.8712,30.5614,30.7773,6214730.0
2023-01-23 10:00:00,32.8,33.01,32.7,32.97,3247306.0,30.7867,30.9838,30.6929,30.9463,3247306.0
2023-01-23 10:30:00,32.97,33.04,32.86,32.98,1977120.0,30.9463,31.012,30.843,30.9557,1977120.0
2023-01-23 11:00:00,32.98,33.01,32.78,32.79,1748339.0,30.9557,30.9838,30.7679,30.7773,1748339.0
2023-01-23 11:30:00,32.78,32.87,32.77,32.84,1470468.0,30.7679,30.8524,30.7586,30.8243,1470468.0
2023-01-23 12:00:00,32.84,32.88,32.75,32.77,949811.0,30.8243,30.8618,30.7398,30.7586,949811.0
2023-01-23 12:30:00,32.77,32.94,32.76,32.87,1131883.0,30.7586,30.9181,30.7492,30.8524,1131883.0
2023-01-23 13:00:00,32.87,32.93,32.78,32.93,1698912.0,30.8524,30.9087,30.7679,30.9087,1698912.0
2023-01-23 13:30:00,32.93,32.93,32.86,32.89,938728.0,30.9087,30.9087,30.843,30.8712,938728.0
2023-01-23 14:00:00,32.89,32.89,32.72,32.74,1444171.0,30.8712,30.8712,30.7116,30.7304,1444171.0
2023-01-23 14:30:00,32.74,32.77,32.62,32.72,1733198.0,30.7304,30.7586,30.6178,30.7116,1733198.0
2023-01-23 15:00:00,32.72,32.78,32.63,32.78,1694526.0,30.7116,30.7679,30.6272,30.7679,1694526.0
2023-01-23 15:30:00,32.78,32.84,32.74,32.83,3361712.0,30.7679,30.8243,30.7304,30.8149,3361712.0
2023-01-24 09:30:00,32.63,32.81,32.55,32.66,2820445.0,30.6272,30.7961,30.5521,30.6553,2820445.0
2023-01-24 10:00:00,32.67,32.74,32.61,32.74,1965370.0,30.6647,30.7304,30.6084,30.7304,1965370.0
2023-01-24 10:30:00,32.74,32.84,32.7,32.8,716797.0,30.7304,30.8243,30.6929,30.7867,716797.0
2023-01-24 11:00:00,32.8,32.85,32.78,32.8,640450.0,30.7867,30.8336,30.7679,30.7867,640450.0
2023-01-24 11:30:00,32.8,32.82,32.73,32.8,917075.0,30.7867,30.8055,30.721,30.7867,917075.0
2023-01-24 12:00:00,32.8,32.84,32.75,32.8,531608.0,30.7867,30.8243,30.7398,30.7867,531608.0
2023-01-24 12:30:00,32.8,32.82,32.76,32.78,421778.0,30.7867,30.8055,30.7492,30.7679,421778.0
2023-01-24 13:00:00,32.79,32.87,32.77,32.86,438652.0,30.7773,30.8524,30.7586,30.843,438652.0
2023-01-24 13:30:00,32.86,32.86,32.74,32.75,619864.0,30.843,30.843,30.7304,30.7398,619864.0
2023-01-24 14:00:00,32.75,32.84,32.72,32.8,1262081.0,30.7398,30.8243,30.7116,30.7867,1262081.0
2023-01-24 14:30:00,32.8,32.82,32.74,32.79,1027360.0,30.7867,30.8055,30.7304,30.7773,1027360.0
2023-01-24 15:00:00,32.79,32.82,32.76,32.8,677846.0,30.7773,30.8055,30.7492,30.7867,677846.0
2023-01-24 15:30:00,32.8,32.84,32.75,32.8,4571012.0,30.7867,30.8243,30.7398,30.7867,4571012.0
2023-01-25 09:30:00,32.7,32.76,32.48,32.49,4894902.0,30.6929,30.7492,30.4864,30.4957,4894902.0
2023-01-25 10:00:00,32.5,32.53,32.42,32.47,2068668.0,30.5051,30.5333,30.43,30.477,2068668.0
2023-01-25 10:30:00,32.47,32.65,32.39,32.65,2572740.0,30.477,30.6459,30.4019,30.6459,2572740.0
2023-01-25 11:00:00,32.65,32.72,32.6,32.65,1560973.0,30.6459,30.7116,30.599,30.6459,1560973.0
2023-01-25 11:30:00,32.66,32.74,32.62,32.7,974376.0,30.6553,30.7304,30.6178,30.6929,974376.0
2023-01-25 12:00:00,32.7,32.71,32.65,32.68,840865.0,30.6929,30.7022,30.6459,30.6741,840865.0
2023-01-25 12:30:00,32.68,32.72,32.67,32.7,299107.0,30.6741,30.7116,30.6647,30.6929,299107.0
2023-01-25 13:00:00,32.7,32.76,32.69,32.75,573898.0,30.6929,30.7492,30.6835,30.7398,573898.0
2023-01-25 13:30:00,32.76,32.79,32.74,32.79,447947.0,30.7492,30.7773,30.7304,30.7773,447947.0
2023-01-25 14:00:00,32.78,32.85,32.75,32.82,993172.0,30.7679,30.8336,30.7398,30.8055,993172.0
2023-01-25 14:30:00,32.82,32.84,32.79,32.84,445103.0,30.8055,30.8243,30.7773,30.8243,445103.0
2023-01-25 15:00:00,32.84,32.88,32.79,32.84,647701.0,30.8243,30.8618,30.7773,30.8243,647701.0
2023-01-25 15:30:00,32.84,32.88,32.83,32.86,2837012.0,30.8243,30.8618,30.8149,30.843,2837012.0
2023-01-26 09:30:00,33.22,33.34,33.02,33.11,5124372.0,31.1809,31.2936,30.9932,31.0777,5124372.0
2023-01-26 10:00:00,33.12,33.13,33.01,33.11,3103138.0,31.0871,31.0965,30.9838,31.0777,3103138.0
2023-01-26 10:30:00,33.11,33.18,33.02,33.04,2078943.0,31.0777,31.1434,30.9932,31.012,2078943.0
2023-01-26 11:00:00,33.04,33.16,33.02,33.08,1127592.0,31.012,31.1246,30.9932,31.0495,1127592.0
2023-01-26 11:30:00,33.09,33.13,33.07,33.1,1225942.0,31.0589,31.0965,31.0401,31.0683,1225942.0
2023-01-26 12:00:00,33.1,33.14,33.08,33.13,961984.0,31.0683,31.1058,31.0495,31.0965,961984.0
2023-01-26 12:30:00,33.13,33.16,33.1,33.14,784235.0,31.0965,31.1246,31.0683,31.1058,784235.0
2023-01-26 13:00:00,33.14,33.15,33.09,33.12,1159987.0,31.1058,31.1152,31.0589,31.0871,1159987.0
2023-01-26 13:30:00,33.12,33.2,33.11,33.19,1566603.0,31.0871,31.1622,31.0777,31.1528,1566603.0
2023-01-26 14:00:00,33.19,33.24,33.17,33.2,739765.0,31.1528,31.1997,31.134,31.1622,739765.0
2023-01-26 14:30:00,33.2,33.21,33.18,33.2,681454.0,31.1622,31.1716,31.1434,31.1622,681454.0
2023-01-26 15:00:00,33.2,33.27,33.19,33.25,1121223.0,31.1622,31.2279,31.1528,31.2091,1121223.0
2023-01-26 15:30:00,33.25,33.31,33.25,33.28,4082685.0,31.2091,31.2654,31.2091,31.2373,4082685.0
2023-01-27 09:30:00,33.36,33.38,33.21,33.3,4356044.0,31.3123,31.3311,31.1716,31.256,4356044.0
2023-01-27 10:00:00,33.3,33.36,33.19,33.2,1585254.0,31.256,31.3123,31.1528,31.1622,1585254.0
2023-01-27 10:30:00,33.21,33.21,33.05,33.13,1531298.0,31.1716,31.1716,31.0214,31.0965,1531298.0
2023-01-27 11:00:00,33.12,33.23,33.1,33.2,2352336.0,31.0871,31.1903,31.0683,31.1622,2352336.0
2023-01-27 11:30:00,33.2,33.26,33.14,33.14,1512744.0,31.1622,31.2185,31.1058,31.1058,1512744.0
2023-01-27 12:00:00,33.15,33.19,33.13,33.16,2514220.0,31.1152,31.1528,31.0965,31.1246,2514220.0
2023-01-27 12:30:00,33.16,33.22,33.16,33.2,2276693.0,31.1246,31.1809,31.1246,31.1622,2276693.0
2023-01-27 13:00:00,33.21,33.26,33.18,33.25,824333.0,31.1716,31.2185,31.1434,31.2091,824333.0
2023-01-27 13:30:00,33.26,33.28,33.23,33.25,830490.0,31.2185,31.2373,31.1903,31.2091,830490.0
2023-01-27 14:00:00,33.25,33.32,33.24,33.3,885058.0,31.2091,31.2748,31.1997,31.256,885058.0
2023-01-27 14:30:00,33.3,33.31,33.28,33.3,536380.0,31.256,31.2654,31.2373,31.256,536380.0
2023-01-27 15:00:00,33.3,33.34,33.29,33.32,1361659.0,31.256,31.2936,31.2466,31.2748,1361659.0
2023-01-27 15:30:00,33.32,33.32,33.22,33.23,3345601.0,31.2748,31.2748,31.1809,31.1903,3345601.0
2023-01-30 09:30:00,32.21,32.22,31.87,32.15,6701315.0,30.2329,30.2423,29.9138,30.1766,6701315.0
2023-01-30 10:00:00,32.14,32.34,32.05,32.13,3673309.0,30.1672,30.355,30.0828,30.1578,3673309.0
2023-01-30 10:30:00,32.12,32.28,32.09,32.22,4955403.0,30.1485,30.2986,30.1203,30.2423,4955403.0
2023-01-30 11:00:00,32.23,32.27,32.19,32.26,3130121.0,30.2517,30.2892,30.2142,30.2799,3130121.0
2023-01-30 11:30:00,32.26,32.29,32.21,32.24,2102100.0,30.2799,30.308,30.2329,30.2611,2102100.0
2023-01-30 12:00:00,32.24,32.27,32.16,32.19,1812122.0,30.2611,30.2892,30.186,30.2142,1812122.0
2023-01-30 12:30:00,32.19,32.19,32.11,32.13,1511319.0,30.2142,30.2142,30.1391,30.1578,1511319.0
2023-01-30 13:00:00,32.13,32.24,32.11,32.18,1531371.0,30.1578,30.2611,30.1391,30.2048,1531371.0
2023-01-30 13:30:00,32.18,32.18,32.11,32.13,1560264.0,30.2048,30.2048,30.1391,30.1578,1560264.0
2023-01-30 14:00:00,32.13,32.17,32.11,32.13,798337.0,30.1578,30.1954,30.1391,30.1578,798337.0
2023-01-30 14:30:00,32.13,32.14,32.05,32.08,1463819.0,30.1578,30.1672,30.0828,30.1109,1463819.0
2023-01-30 15:00:00,32.08,32.1,32.04,32.04,1853753.0,30.1109,30.1297,30.0734,30.0734,1853753.0
2023-01-30 15:30:00,32.05,32.08,31.97,32.0,10126881.0,30.0828,30.1109,30.0077,30.0358,10126881.0
2023-01-31 09:30:00,31.78,31.78,31.58,31.65,4442445.0,29.8293,29.8293,29.6416,29.7073,4442445.0
2023-01-31 10:00:00,31.65,31.77,31.59,31.76,2431031.0,29.7073,29.8199,29.651,29.8106,2431031.0
2023-01-31 10:30:00,31.76,31.96,31.73,31.91,2907872.0,29.8106,29.9983,29.7824,29.9513,2907872.0
2023-01-31 11:00:00,31.91,31.97,31.86,31.89,2347785.0,29.9513,30.0077,29.9044,29.9326,2347785.0
2023-01-31 11:30:00,31.89,31.93,31.86,31.87,895213.0,29.9326,29.9701,29.9044,29.9138,895213.0
2023-01-31 12:00:00,31.87,31.89,31.79,31.82,5608989.0,29.9138,29.9326,29.8387,29.8669,5608989.0
2023-01-31 12:30:00,31.82,31.82,31.75,31.76,2314538.0,29.8669,29.8669,29.8012,29.8106,2314538.0
2023-01-31 13:00:00,31.76,31.77,31.72,31.74,1380387.0,29.8106,29.8199,29.773,29.7918,1380387.0
2023-01-31 13:30:00,31.74,31.77,31.72,31.75,1405201.0,29.7918,29.8199,29.773,29.8012,1405201.0
2023-01-31 14:00:00,31.76,31.76,31.73,31.75,1341629.0,29.8106,29.8106,29.7824,29.8012,1341629.0
2023-01-31 14:30:00,31.75,31.76,31.73,31.75,944232.0,29.8012,29.8106,29.7824,29.8012,944232.0
2023-01-31 15:00:00,31.75,31.78,31.73,31.76,2099630.0,29.8012,29.8293,29.7824,29.8106,2099630.0
2023-01-31 15:30:00,31.76,31.81,31.72,31.81,6216290.0,29.8106,29.8575,29.773,29.8575,6216290.0
2023-02-01 09:30:00,32.25,32.51,32.22,32.43,3254176.0,30.2705,30.5145,30.2423,30.4394,3254176.0
2023-02-01 10:00:00,32.44,32.45,32.26,32.29,3117022.0,30.4488,30.4582,30.2799,30.308,3117022.0
2023-02-01 10:30:00,32.3,32.34,32.18,32.19,1618171.0,30.3174,30.355,30.2048,30.2142,1618171.0
2023-02-01 11:00:00,32.19,32.29,32.17,32.27,711116.0,30.2142,30.308,30.1954,30.2892,711116.0
2023-02-01 11:30:00,32.27,32.29,32.22,32.22,1102634.0,30.2892,30.308,30.2423,30.2423,1102634.0
2023-02-01 12:00:00,32.23,32.26,32.12,32.13,1602303.0,30.2517,30.2799,30.1485,30.1578,1602303.0
2023-02-01 12:30:00,32.13,32.14,32.06,32.11,1236915.0,30.1578,30.1672,30.0921,30.1391,1236915.0
2023-02-01 13:00:00,32.12,32.18,32.08,32.16,3696573.0,30.1485,30.2048,30.1109,30.186,3696573.0
2023-02-01 13:30:00,32.16,32.18,32.11,32.15,2667329.0,30.186,30.2048,30.1391,30.1766,2667329.0
2023-02-01 14:00:00,32.15,32.24,32.03,32.21,1803880.0,30.1766,30.2611,30.064,30.2329,1803880.0
2023-02-01 14:30:00,32.2,32.49,32.05,32.41,3872198.0,30.2235,30.4957,30.0828,30.4207,3872198.0
2023-02-01 15:00:00,32.42,32.58,32.4,32.55,2821150.0,30.43,30.5802,30.4113,30.5521,2821150.0
2023-02-01 15:30:00,32.55,32.68,32.48,32.52,6512977.0,30.5521,30.6741,30.4864,30.5239,6512977.0
2023-02-02 09:30:00,32.28,32.29,31.82,31.82,5389428.0,30.2986,30.308,29.8669,29.8669,5389428.0
2023-02-02 10:00:00,31.82,31.94,31.79,31.88,3901111.0,29.8669,29.9795,29.8387,29.9232,3901111.0
2023-02-02 10:30:00,31.88,32.02,31.86,32.01,2656421.0,29.9232,30.0546,29.9044,30.0452,2656421.0
2023-02-02 11:00:00,32.01,32.02,31.9,31.95,1882164.0,30.0452,30.0546,29.942,29.9889,1882164.0
2023-02-02 11:30:00,31.94,31.95,31.8,31.82,1692781.0,29.9795,29.9889,29.8481,29.8669,1692781.0
2023-02-02 12:00:00,31.82,31.89,31.81,31.86,724307.0,29.8669,29.9326,29.8575,29.9044,724307.0
2023-02-02 12:30:00,31.86,31.87,31.82,31.87,881292.0,29.9044,29.9138,29.8669,29.9138,881292.0
2023-02-02 13:00:00,31.87,31.95,31.86,31.92,1514842.0,29.9138,29.9889,29.9044,29.9607,1514842.0
2023-02-02 13:30:00,31.92,31.99,31.92,31.96,660256.0,29.9607,30.0264,29.9607,29.9983,660256.0
2023-02-02 14:00:00,31.97,31.99,31.9,31.92,1682096.0,30.0077,30.0264,29.942,29.9607,1682096.0
2023-02-02 14:30:00,31.92,31.92,31.76,31.77,2129743.0,29.9607,29.9607,29.8106,29.8199,2129743.0
2023-02-02 15:00:00,31.76,31.87,31.74,31.85,2761259.0,29.8106,29.9138,29.7918,29.895,2761259.0
2023-02-02 15:30:00,31.85,31.89,31.82,31.89,8814686.0,29.895,29.9326,29.8669,29.9326,8814686.0
2023-02-03 09:30:00,31.43,31.59,31.32,31.4,7173273.0,29.5008,29.651,29.3976,29.4727,7173273.0
2023-02-03 10:00:00,31.39,31.39,31.08,31.27,4059231.0,29.4633,29.4633,29.1723,29.3506,4059231.0
2023-02-03 10:30:00,31.27,31.46,31.23,31.3,2700279.0,29.3506,29.529,29.3131,29.3788,2700279.0
2023-02-03 11:00:00,31.3,31.33,31.24,31.31,1312710.0,29.3788,29.4069,29.3225,29.3882,1312710.0
2023-02-03 11:30:00,31.31,31.33,31.23,31.26,2214311.0,29.3882,29.4069,29.3131,29.3412,2214311.0
2023-02-03 12:00:00,31.26,31.29,31.22,31.27,1087438.0,29.3412,29.3694,29.3037,29.3506,1087438.0
2023-02-03 12:30:00,31.27,31.28,31.16,31.16,1211538.0,29.3506,29.36,29.2474,29.2474,1211538.0
2023-02-03 13:00:00,31.16,31.18,31.1,31.1,2086864.0,29.2474,29.2662,29.1911,29.1911,2086864.0
2023-02-03 13:30:00,31.1,31.15,31.04,31.12,1402986.0,29.1911,29.238,29.1347,29.2098,1402986.0
2023-02-03 14:00:00,31.12,31.13,31.07,31.08,1290515.0,29.2098,29.2192,29.1629,29.1723,1290515.0
2023-02-03 14:30:00,31.09,31.14,31.06,31.09,1547483.0,29.1817,29.2286,29.1535,29.1817,1547483.0
2023-02-03 15:00:00,31.08,31.13,31.04,31.1,1627835.0,29.1723,29.2192,29.1347,29.1911,1627835.0
2023-02-03 15:30:00,31.11,31.13,31.03,31.11,9210202.0,29.2005,29.2192,29.1254,29.2005,9210202.0
2023-02-06 09:30:00,30.4,30.54,30.24,30.26,6964485.0,28.534,28.6654,28.3839,28.4026,6964485.0
2023-02-06 10:00:00,30.26,30.38,30.23,30.25,2359669.0,28.4026,28.5153,28.3745,28.3932,2359669.0
2023-02-06 10:30:00,30.24,30.5,30.23,30.48,3312746.0,28.3839,28.6279,28.3745,28.6091,3312746.0
2023-02-06 11:00:00,30.48,30.67,30.4,30.64,6463872.0,28.6091,28.7875,28.534,28.7593,6463872.0
2023-02-06 11:30:00,30.64,30.66,30.45,30.46,2166318.0,28.7593,28.7781,28.581,28.5903,2166318.0
2023-02-06 12:00:00,30.46,30.55,30.46,30.54,983287.0,28.5903,28.6748,28.5903,28.6654,983287.0
2023-02-06 12:30:00,30.54,30.58,30.51,30.53,592253.0,28.6654,28.703,28.6373,28.6561,592253.0
2023-02-06 13:00:00,30.53,30.61,30.48,30.56,721110.0,28.6561,28.7311,28.6091,28.6842,721110.0
2023-02-06 13:30:00,30.56,30.61,30.53,30.6,629099.0,28.6842,28.7311,28.6561,28.7218,629099.0
2023-02-06 14:00:00,30.59,30.69,30.58,30.67,1293494.0,28.7124,28.8062,28.703,28.7875,1293494.0
2023-02-06 14:30:00,30.67,30.67,30.58,30.59,1052669.0,28.7875,28.7875,28.703,28.7124,1052669.0
2023-02-06 15:00:00,30.59,30.62,30.56,30.58,862925.0,28.7124,28.7405,28.6842,28.703,862925.0
2023-02-06 15:30:00,30.58,30.64,30.55,30.63,4255589.0,28.703,28.7593,28.6748,28.7499,4255589.0
2023-02-07 09:30:00,30.88,31.0,30.72,30.74,2874730.0,28.9846,29.0972,28.8344,28.8532,2874730.0
2023-02-07 10:00:00,30.74,30.76,30.6,30.65,1146160.0,28.8532,28.8719,28.7218,28.7687,1146160.0
2023-02-07 10:30:00,30.65,30.78,30.65,30.75,1165592.0,28.7687,28.8907,28.7687,28.8625,1165592.0
2023-02-07 11:00:00,30.75,30.79,30.68,30.69,824007.0,28.8625,28.9001,28.7968,28.8062,824007.0
2023-02-07 11:30:00,30.69,30.72,30.6,30.61,935771.0,28.8062,28.8344,28.7218,28.7311,935771.0
2023-02-07 12:00:00,30.61,30.65,30.58,30.6,514381.0,28.7311,28.7687,28.703,28.7218,514381.0
2023-02-07 12:30:00,30.59,30.91,30.58,30.86,1998970.0,28.7124,29.0127,28.703,28.9658,1998970.0
2023-02-07 13:00:00,30.86,30.9,30.6,30.61,1449364.0,28.9658,29.0033,28.7218,28.7311,1449364.0
2023-02-07 13:30:00,30.6,30.63,30.5,30.59,1335194.0,28.7218,28.7499,28.6279,28.7124,1335194.0
2023-02-07 14:00:00,30.58,30.72,30.58,30.66,2672810.0,28.703,28.8344,28.703,28.7781,2672810.0
2023-02-07 14:30:00,30.66,30.74,30.65,30.73,949850.0,28.7781,28.8532,28.7687,28.8438,949850.0
2023-02-07 15:00:00,30.73,30.83,30.71,30.83,1183571.0,28.8438,28.9376,28.825,28.9376,1183571.0
2023-02-07 15:30:00,30.83,30.9,30.82,30.86,4260600.0,28.9376,29.0033,28.9283,28.9658,4260600.0
2023-02-08 09:30:00,30.64,30.69,30.33,30.41,3334636.0,28.7593,28.8062,28.4683,28.5434,3334636.0
2023-02-08 10:00:00,30.41,30.5,30.34,30.48,1303362.0,28.5434,28.6279,28.4777,28.6091,1303362.0
2023-02-08 10:30:00,30.47,30.49,30.39,30.43,1388630.0,28.5997,28.6185,28.5246,28.5622,1388630.0
2023-02-08 11:00:00,30.42,30.45,30.32,30.34,1392124.0,28.5528,28.581,28.4589,28.4777,1392124.0
2023-02-08 11:30:00,30.33,30.52,30.3,30.51,1546921.0,28.4683,28.6467,28.4402,28.6373,1546921.0
2023-02-08 12:00:00,30.51,30.51,30.39,30.43,846661.0,28.6373,28.6373,28.5246,28.5622,846661.0
2023-02-08 12:30:00,30.44,30.44,30.35,30.43,632577.0,28.5716,28.5716,28.4871,28.5622,632577.0
2023-02-08 13:00:00,30.43,30.5,30.42,30.48,613186.0,28.5622,28.6279,28.5528,28.6091,613186.0
2023-02-08 13:30:00,30.47,30.48,30.42,30.46,384255.0,28.5997,28.6091,28.5528,28.5903,384255.0
2023-02-08 14:00:00,30.46,30.49,30.42,30.44,596526.0,28.5903,28.6185,28.5528,28.5716,596526.0
2023-02-08 14:30:00,30.45,30.47,30.43,30.46,467775.0,28.581,28.5997,28.5622,28.5903,467775.0
2023-02-08 15:00:00,30.46,30.49,30.41,30.45,1327811.0,28.5903,28.6185,28.5434,28.581,1327811.0
2023-02-08 15:30:00,30.45,30.46,30.41,30.46,3115152.0,28.581,28.5903,28.5434,28.5903,3115152.0
2023-02-09 09:30:00,31.25,31.35,31.11,31.15,8623455.0,29.3319,29.4257,29.2005,29.238,8623455.0
2023-02-09 10:00:00,31.15,31.2,31.01,31.03,2202567.0,29.238,29.2849,29.1066,29.1254,2202567.0
2023-02-09 10:30:00,31.03,31.15,31.01,31.11,1779882.0,29.1254,29.238,29.1066,29.2005,1779882.0
2023-02-09 11:00:00,31.11,31.11,30.98,31.02,791217.0,29.2005,29.2005,29.0784,29.116,791217.0
2023-02-09 11:30:00,31.02,31.03,30.95,31.02,1230153.0,29.116,29.1254,29.0503,29.116,1230153.0
2023-02-09 12:00:00,31.02,31.09,30.99,31.05,1637910.0,29.116,29.1817,29.0878,29.1441,1637910.0
2023-02-09 12:30:00,31.05,31.06,30.95,31.05,1658244.0,29.1441,29.1535,29.0503,29.1441,1658244.0
2023-02-09 13:00:00,31.04,31.06,30.98,31.03,754086.0,29.1347,29.1535,29.0784,29.1254,754086.0
2023-02-09 13:30:00,31.04,31.07,31.0,31.07,963880.0,29.1347,29.1629,29.0972,29.1629,963880.0
2023-02-09 14:00:00,31.08,31.09,30.97,30.98,1558313.0,29.1723,29.1817,29.069,29.0784,1558313.0
2023-02-09 14:30:00,30.97,31.01,30.96,31.0,1456507.0,29.069,29.1066,29.0597,29.0972,1456507.0
2023-02-09 15:00:00,31.0,31.01,30.95,30.99,1302890.0,29.0972,29.1066,29.0503,29.0878,1302890.0
2023-02-09 15:30:00,30.99,31.06,30.92,31.05,8554808.0,29.0878,29.1535,29.0221,29.1441,8554808.0
2023-02-10 09:30:00,30.44,30.49,30.31,30.33,3635384.0,28.5716,28.6185,28.4496,28.4683,3635384.0
2023-02-10 10:00:00,30.33,30.39,30.25,30.33,1507825.0,28.4683,28.5246,28.3932,28.4683,1507825.0
2023-02-10 10:30:00,30.33,30.39,30.23,30.3,854077.0,28.4683,28.5246,28.3745,28.4402,854077.0
2023-02-10 11:00:00,30.29,30.35,30.24,30.27,840450.0,28.4308,28.4871,28.3839,28.412,840450.0
2023-02-10 11:30:00,30.27,30.28,30.19,30.2,976495.0,28.412,28.4214,28.3369,28.3463,976495.0
2023-02-10 12:00:00,30.2,30.21,30.1,30.21,3147693.0,28.3463,28.3557,28.2524,28.3557,3147693.0
2023-02-10 12:30:00,30.21,30.28,30.19,30.27,1096227.0,28.3557,28.4214,28.3369,28.412,1096227.0
2023-02-10 13:00:00,30.27,30.31,30.24,30.26,1173693.0,28.412,28.4496,28.3839,28.4026,1173693.0
2023-02-10 13:30:00,30.26,30.28,30.18,30.19,1253834.0,28.4026,28.4214,28.3275,28.3369,1253834.0
2023-02-10 14:00:00,30.19,30.2,30.13,30.18,2756566.0,28.3369,28.3463,28.2806,28.3275,2756566.0
2023-02-10 14:30:00,30.18,30.18,30.06,30.08,4002264.0,28.3275,28.3275,28.2149,28.2337,4002264.0
2023-02-10 15:00:00,30.08,30.08,29.97,30.0,3222053.0,28.2337,28.2337,28.1304,28.1586,3222053.0
2023-02-10 15:30:00,30.01,30.17,30.0,30.16,5704657.0,28.168,28.3181,28.1586,28.3088,5704657.0
2023-02-13 09:30:00,30.56,30.64,30.41,30.61,2621564.0,28.6842,28.7593,28.5434,28.7311,2621564.0
2023-02-13 10:00:00,30.61,30.67,30.52,30.65,1086951.0,28.7311,28.7875,28.6467,28.7687,1086951.0
2023-02-13 10:30:00,30.65,30.67,30.55,30.59,1013482.0,28.7687,28.7875,28.6748,28.7124,1013482.0
2023-02-13 11:00:00,30.59,30.68,30.59,30.61,710274.0,28.7124,28.7968,28.7124,28.7311,710274.0
2023-02-13 11:30:00,30.61,30.72,30.55,30.66,2256930.0,28.7311,28.8344,28.6748,28.7781,2256930.0
2023-02-13 12:00:00,30.67,30.75,30.66,30.72,1293265.0,28.7875,28.8625,28.7781,28.8344,1293265.0
2023-02-13 12:30:00,30.72,30.75,30.68,30.69,520340.0,28.8344,28.8625,28.7968,28.8062,520340.0
2023-02-13 13:00:00,30.69,30.74,30.67,30.74,1293300.0,28.8062,28.8532,28.7875,28.8532,1293300.0
2023-02-13 13:30:00,30.74,30.77,30.73,30.76,671003.0,28.8532,28.8813,28.8438,28.8719,671003.0
2023-02-13 14:00:00,30.76,30.77,30.7,30.71,708500.0,28.8719,28.8813,28.8156,28.825,708500.0
2023-02-13 14:30:00,30.71,30.73,30.67,30.7,921715.0,28.825,28.8438,28.7875,28.8156,921715.0
2023-02-13 15:00:00,30.7,30.72,30.67,30.71,1031380.0,28.8156,28.8344,28.7875,28.825,1031380.0
2023-02-13 15:30:00,30.71,30.72,30.62,30.65,5937186.0,28.825,28.8344,28.7405,28.7687,5937186.0
2023-02-14 09:30:00,30.15,30.42,30.02,30.41,2794548.0,28.2994,28.5528,28.1774,28.5434,2794548.0
2023-02-14 10:00:00,30.41,30.45,30.33,30.34,2602707.0,28.5434,28.581,28.4683,28.4777,2602707.0
2023-02-14 10:30:00,30.34,30.36,30.21,30.27,1493367.0,28.4777,28.4965,28.3557,28.412,1493367.0
2023-02-14 11:00:00,30.27,30.33,30.22,30.24,1051622.0,28.412,28.4683,28.3651,28.3839,1051622.0
2023-02-14 11:30:00,30.23,30.26,30.18,30.26,833283.0,28.3745,28.4026,28.3275,28.4026,833283.0
2023-02-14 12:00:00,30.26,30.29,30.24,30.27,798086.0,28.4026,28.4308,28.3839,28.412,798086.0
2023-02-14 12:30:00,30.26,30.29,30.2,30.26,606420.0,28.4026,28.4308,28.3463,28.4026,606420.0
2023-02-14 13:00:00,30.26,30.37,30.25,30.3,924228.0,28.4026,28.5059,28.3932,28.4402,924228.0
2023-02-14 13:30:00,30.3,30.31,30.24,30.28,557353.0,28.4402,28.4496,28.3839,28.4214,557353.0
2023-02-14 14:00:00,30.28,30.31,30.23,30.3,968957.0,28.4214,28.4496,28.3745,28.4402,968957.0
2023-02-14 14:30:00,30.3,30.35,30.29,30.3,1013090.0,28.4402,28.4871,28.4308,28.4402,1013090.0
2023-02-14 15:00:00,30.3,30.38,30.28,30.38,918521.0,28.4402,28.5153,28.4214,28.5153,918521.0
2023-02-14 15:30:00,30.38,30.41,30.35,30.37,3597134.0,28.5153,28.5434,28.4871,28.5059,3597134.0
2023-02-15 09:30:00,29.9,30.02,29.82,29.88,3231059.0,28.0647,28.1774,27.9896,28.0459,3231059.0
2023-02-15 10:00:00,29.88,30.03,29.87,29.95,1906283.0,28.0459,28.1867,28.0366,28.1117,1906283.0
2023-02-15 10:30:00,29.95,29.97,29.86,29.9,945183.0,28.1117,28.1304,28.0272,28.0647,945183.0
2023-02-15 11:00:00,29.91,30.01,29.9,30.0,1552744.0,28.0741,28.168,28.0647,28.1586,1552744.0
2023-02-15 11:30:00,30.0,30.02,29.94,29.97,1163160.0,28.1586,28.1774,28.1023,28.1304,1163160.0
2023-02-15 12:00:00,29.97,29.98,29.88,29.9,1033349.0,28.1304,28.1398,28.0459,28.0647,1033349.0
2023-02-15 12:30:00,29.9,29.94,29.89,29.93,719603.0,28.0647,28.1023,28.0553,28.0929,719603.0
2023-02-15 13:00:00,29.93,29.98,29.91,29.98,2264059.0,28.0929,28.1398,28.0741,28.1398,2264059.0
2023-02-15 13:30:00,29.98,30.01,29.97,30.01,877682.0,28.1398,28.168,28.1304,28.168,877682.0
2023-02-15 14:00:00,30.01,30.08,30.01,30.07,1689964.0,28.168,28.2337,28.168,28.2243,1689964.0
2023-02-15 14:30:00,30.07,30.08,30.02,30.02,1348998.0,28.2243,28.2337,28.1774,28.1774,1348998.0
2023-02-15 15:00:00,30.03,30.07,30.02,30.06,963075.0,28.1867,28.2243,28.1774,28.2149,963075.0
2023-02-15 15:30:00,30.06,30.12,30.03,30.11,3848903.0,28.2149,28.2712,28.1867,28.2618,3848903.0
2023-02-16 09:30:00,29.9,30.08,29.83,30.0,5136741.0,28.0647,28.2337,27.999,28.1586,5136741.0
2023-02-16 10:00:00,30.0,30.25,29.97,30.24,3218292.0,28.1586,28.3932,28.1304,28.3839,3218292.0
2023-02-16 10:30:00,30.24,30.32,30.17,30.2,2753432.0,28.3839,28.4589,28.3181,28.3463,2753432.0
2023-02-16 11:00:00,30.2,30.23,30.14,30.18,810216.0,28.3463,28.3745,28.29,28.3275,810216.0
2023-02-16 11:30:00,30.18,30.23,30.17,30.19,1210490.0,28.3275,28.3745,28.3181,28.3369,1210490.0
2023-02-16 12:00:00,30.19,30.24,30.15,30.22,621411.0,28.3369,28.3839,28.2994,28.3651,621411.0
2023-02-16 12:30:00,30.22,30.27,30.19,30.19,788932.0,28.3651,28.412,28.3369,28.3369,788932.0
2023-02-16 13:00:00,30.2,30.24,30.18,30.2,494954.0,28.3463,28.3839,28.3275,28.3463,494954.0
2023-02-16 13:30:00,30.2,30.28,30.18,30.28,768174.0,28.3463,28.4214,28.3275,28.4214,768174.0
2023-02-16 14:00:00,30.28,30.32,30.26,30.3,455704.0,28.4214,28.4589,28.4026,28.4402,455704.0
2023-02-16 14:30:00,30.3,30.34,30.28,30.3,816141.0,28.4402,28.4777,28.4214,28.4402,816141.0
2023-02-16 15:00:00,30.3,30.3,30.17,30.17,1369433.0,28.4402,28.4402,28.3181,28.3181,1369433.0
2023-02-16 15:30:00,30.17,30.19,30.13,30.15,2626522.0,28.3181,28.3369,28.2806,28.2994,2626522.0
2023-02-17 09:30:00,29.61,29.69,29.46,29.54,3807119.0,27.7925,27.8676,27.6517,27.7268,3807119.0
2023-02-17 10:00:00,29.54,29.61,29.51,29.55,2471191.0,27.7268,27.7925,27.6987,27.7362,2471191.0
2023-02-17 10:30:00,29.55,29.66,29.53,29.55,1336105.0,27.7362,27.8395,27.7174,27.7362,1336105.0
2023-02-17 11:00:00,29.55,29.56,29.43,29.45,1708583.0,27.7362,27.7456,27.6236,27.6423,1708583.0
2023-02-17 11:30:00,29.44,29.47,29.4,29.42,1682506.0,27.633,27.6611,27.5954,27.6142,1682506.0
2023-02-17 12:00:00,29.42,29.47,29.41,29.44,1325805.0,27.6142,27.6611,27.6048,27.633,1325805.0
2023-02-17 12:30:00,29.44,29.47,29.39,29.41,1680140.0,27.633,27.6611,27.586,27.6048,1680140.0
2023-02-17 13:00:00,29.41,29.44,29.37,29.38,901423.0,27.6048,27.633,27.5673,27.5766,901423.0
2023-02-17 13:30:00,29.38,29.42,29.34,29.38,2013787.0,27.5766,27.6142,27.5391,27.5766,2013787.0
2023-02-17 14:00:00,29.38,29.42,29.36,29.39,1517176.0,27.5766,27.6142,27.5579,27.586,1517176.0
2023-02-17 14:30:00,29.39,29.48,29.38,29.48,1431176.0,27.586,27.6705,27.5766,27.6705,1431176.0
2023-02-17 15:00:00,29.48,29.51,29.44,29.45,2267666.0,27.6705,27.6987,27.633,27.6423,2267666.0
2023-02-17 15:30:00,29.45,29.54,29.42,29.52,7321356.0,27.6423,27.7268,27.6142,27.708,7321356.0
2023-02-21 09:30:00,29.29,29.52,29.19,29.32,4452296.0,27.4922,27.708,27.3983,27.5203,4452296.0
2023-02-21 10:00:00,29.32,29.45,29.28,29.4,1431003.0,27.5203,27.6423,27.4828,27.5954,1431003.0
2023-02-21 10:30:00,29.41,29.51,29.35,29.36,1176288.0,27.6048,27.6987,27.5485,27.5579,1176288.0
2023-02-21 11:00:00,29.36,29.39,29.25,29.27,2543878.0,27.5579,27.586,27.4546,27.4734,2543878.0
2023-02-21 11:30:00,29.27,29.3,29.24,29.26,1329078.0,27.4734,27.5016,27.4452,27.464,1329078.0
2023-02-21 12:00:00,29.26,29.28,29.21,29.21,803454.0,27.464,27.4828,27.4171,27.4171,803454.0
2023-02-21 12:30:00,29.21,29.28,29.19,29.28,782367.0,27.4171,27.4828,27.3983,27.4828,782367.0
2023-02-21 13:00:00,29.28,29.28,29.19,29.21,768083.0,27.4828,27.4828,27.3983,27.4171,768083.0
2023-02-21 13:30:00,29.21,29.21,29.17,29.2,768817.0,27.4171,27.4171,27.3795,27.4077,768817.0
2023-02-21 14:00:00,29.2,29.2,29.16,29.19,789665.0,27.4077,27.4077,27.3701,27.3983,789665.0
2023-02-21 14:30:00,29.18,29.22,29.17,29.18,882388.0,27.3889,27.4265,27.3795,27.3889,882388.0
2023-02-21 15:00:00,29.18,29.23,29.17,29.22,1051820.0,27.3889,27.4358,27.3795,27.4265,1051820.0
2023-02-21 15:30:00,29.22,29.24,29.16,29.19,4219370.0,27.4265,27.4452,27.3701,27.3983,4219370.0
2023-02-22 09:30:00,29.15,29.25,29.01,29.01,3725090.0,27.3608,27.4546,27.2294,27.2294,3725090.0
2023-02-22 10:00:00,29.01,29.04,28.88,28.94,2062477.0,27.2294,27.2575,27.1073,27.1636,2062477.0
2023-02-22 10:30:00,28.95,28.99,28.87,28.98,1598026.0,27.173,27.2106,27.0979,27.2012,1598026.0
2023-02-22 11:00:00,28.98,29.05,28.94,28.96,3148162.0,27.2012,27.2669,27.1636,27.1824,3148162.0
2023-02-22 11:30:00,28.96,28.97,28.87,28.91,744128.0,27.1824,27.1918,27.0979,27.1355,744128.0
2023-02-22 12:00:00,28.9,28.95,28.86,28.93,877997.0,27.1261,27.173,27.0886,27.1543,877997.0
2023-02-22 12:30:00,28.93,28.95,28.89,28.92,454524.0,27.1543,27.173,27.1167,27.1449,454524.0
2023-02-22 13:00:00,28.92,28.93,28.87,28.9,902492.0,27.1449,27.1543,27.0979,27.1261,902492.0
2023-02-22 13:30:00,28.9,28.93,28.86,28.93,620733.0,27.1261,27.1543,27.0886,27.1543,620733.0
2023-02-22 14:00:00,28.92,28.99,28.86,28.89,1452206.0,27.1449,27.2106,27.0886,27.1167,1452206.0
2023-02-22 14:30:00,28.89,28.92,28.83,28.84,1077082.0,27.1167,27.1449,27.0604,27.0698,1077082.0
2023-02-22 15:00:00,28.84,28.95,28.82,28.92,1072239.0,27.0698,27.173,27.051,27.1449,1072239.0
2023-02-22 15:30:00,28.92,28.97,28.87,28.97,3175167.0,27.1449,27.1918,27.0979,27.1918,3175167.0
2023-02-23 09:30:00,29.38,29.44,29.03,29.15,6275920.0,27.5766,27.633,27.2481,27.3608,6275920.0
2023-02-23 10:00:00,29.15,29.2,29.02,29.12,1905433.0,27.3608,27.4077,27.2387,27.3326,1905433.0
2023-02-23 10:30:00,29.11,29.12,28.87,28.9,1130204.0,27.3232,27.3326,27.0979,27.1261,1130204.0
2023-02-23 11:00:00,28.91,28.93,28.81,28.84,1258315.0,27.1355,27.1543,27.0416,27.0698,1258315.0
2023-02-23 11:30:00,28.83,28.84,28.59,28.62,3461195.0,27.0604,27.0698,26.8351,26.8633,3461195.0
2023-02-23 12:00:00,28.62,28.69,28.58,28.68,1131511.0,26.8633,26.929,26.8257,26.9196,1131511.0
2023-02-23 12:30:00,28.68,28.71,28.65,28.71,598774.0,26.9196,26.9478,26.8914,26.9478,598774.0
2023-02-23 13:00:00,28.71,28.74,28.65,28.67,1138629.0,26.9478,26.9759,26.8914,26.9102,1138629.0
2023-02-23 13:30:00,28.67,28.72,28.65,28.68,990516.0,26.9102,26.9572,26.8914,26.9196,990516.0
2023-02-23 14:00:00,28.68,28.73,28.63,28.73,1650016.0,26.9196,26.9665,26.8727,26.9665,1650016.0
2023-02-23 14:30:00,28.73,28.75,28.69,28.71,2433477.0,26.9665,26.9853,26.929,26.9478,2433477.0
2023-02-23 15:00:00,28.71,28.78,28.7,28.78,1416287.0,26.9478,27.0135,26.9384,27.0135,1416287.0
2023-02-23 15:30:00,28.78,28.83,28.77,28.79,4722375.0,27.0135,27.0604,27.0041,27.0229,4722375.0
2023-02-24 09:30:00,28.0,28.19,27.96,28.06,5928320.0,26.2813,26.4597,26.2438,26.3377,5928320.0
2023-02-24 10:00:00,28.06,28.12,27.93,27.94,2215168.0,26.3377,26.394,26.2156,26.225,2215168.0
2023-02-24 10:30:00,27.94,27.97,27.87,27.88,2108292.0,26.225,26.2532,26.1593,26.1687,2108292.0
2023-02-24 11:00:00,27.88,27.91,27.82,27.87,1955047.0,26.1687,26.1969,26.1124,26.1593,1955047.0
2023-02-24 11:30:00,27.87,27.9,27.79,27.85,2328020.0,26.1593,26.1875,26.0842,26.1406,2328020.0
2023-02-24 12:00:00,27.86,27.86,27.8,27.82,1979332.0,26.1499,26.1499,26.0936,26.1124,1979332.0
2023-02-24 12:30:00,27.82,27.84,27.75,27.77,1889998.0,26.1124,26.1312,26.0467,26.0655,1889998.0
2023-02-24 13:00:00,27.77,27.85,27.75,27.85,1624471.0,26.0655,26.1406,26.0467,26.1406,1624471.0
2023-02-24 13:30:00,27.85,27.88,27.82,27.85,1938964.0,26.1406,26.1687,26.1124,26.1406,1938964.0
2023-02-24 14:00:00,27.85,27.88,27.79,27.83,2182469.0,26.1406,26.1687,26.0842,26.1218,2182469.0
2023-02-24 14:30:00,27.83,27.91,27.77,27.89,2300016.0,26.1218,26.1969,26.0655,26.1781,2300016.0
2023-02-24 15:00:00,27.89,27.92,27.86,27.86,2912394.0,26.1781,26.2063,26.1499,26.1499,2912394.0
2023-02-24 15:30:00,27.86,27.92,27.8,27.9,7552554.0,26.1499,26.2063,26.0936,26.1875,7552554.0
2023-02-27 09:30:00,28.31,28.33,28.13,28.21,4389911.0,26.5723,26.5911,26.4034,26.4785,4389911.0
2023-02-27 10:00:00,28.22,28.34,28.16,28.32,2007057.0,26.4878,26.6005,26.4315,26.5817,2007057.0
2023-02-27 10:30:00,28.32,28.33,28.2,28.26,2772717.0,26.5817,26.5911,26.4691,26.5254,2772717.0
2023-02-27 11:00:00,28.26,28.3,28.25,28.27,1811187.0,26.5254,26.5629,26.516,26.5348,1811187.0
2023-02-27 11:30:00,28.27,28.3,28.23,28.3,1263271.0,26.5348,26.5629,26.4972,26.5629,1263271.0
2023-02-27 12:00:00,28.3,28.3,28.24,28.26,810941.0,26.5629,26.5629,26.5066,26.5254,810941.0
2023-02-27 12:30:00,28.26,28.28,28.25,28.28,682749.0,26.5254,26.5442,26.516,26.5442,682749.0
2023-02-27 13:00:00,28.28,28.3,28.27,28.28,551578.0,26.5442,26.5629,26.5348,26.5442,551578.0
2023-02-27 13:30:00,28.28,28.31,28.25,28.3,832467.0,26.5442,26.5723,26.516,26.5629,832467.0
2023-02-27 14:00:00,28.3,28.34,28.28,28.29,728490.0,26.5629,26.6005,26.5442,26.5535,728490.0
2023-02-27 14:30:00,28.29,28.3,28.26,28.29,819241.0,26.5535,26.5629,26.5254,26.5535,819241.0
2023-02-27 15:00:00,28.29,28.3,28.25,28.28,1618555.0,26.5535,26.5629,26.516,26.5442,1618555.0
2023-02-27 15:30:00,28.28,28.31,28.24,28.29,5364829.0,26.5442,26.5723,26.5066,26.5535,5364829.0
2023-02-28 09:30:00,28.02,28.18,27.88,28.14,5267742.0,26.3001,26.4503,26.1687,26.4128,5267742.0
2023-02-28 10:00:00,28.14,28.22,28.1,28.13,1320203.0,26.4128,26.4878,26.3752,26.4034,1320203.0
2023-02-28 10:30:00,28.13,28.17,28.07,28.12,1215269.0,26.4034,26.4409,26.347,26.394,1215269.0
2023-02-28 11:00:00,28.11,28.17,28.08,28.09,1364413.0,26.3846,26.4409,26.3564,26.3658,1364413.0
2023-02-28 11:30:00,28.09,28.09,28.02,28.03,1629239.0,26.3658,26.3658,26.3001,26.3095,1629239.0
2023-02-28 12:00:00,28.03,28.08,28.03,28.06,565138.0,26.3095,26.3564,26.3095,26.3377,565138.0
2023-02-28 12:30:00,28.06,28.07,28.0,28.05,887840.0,26.3377,26.347,26.2813,26.3283,887840.0
2023-02-28 13:00:00,28.05,28.06,28.03,28.06,629481.0,26.3283,26.3377,26.3095,26.3377,629481.0
2023-02-28 13:30:00,28.05,28.07,28.02,28.05,923923.0,26.3283,26.347,26.3001,26.3283,923923.0
2023-02-28 14:00:00,28.06,28.08,28.02,28.03,1376563.0,26.3377,26.3564,26.3001,26.3095,1376563.0
2023-02-28 14:30:00,28.03,28.05,28.0,28.04,898040.0,26.3095,26.3283,26.2813,26.3189,898040.0
2023-02-28 15:00:00,28.03,28.04,27.96,27.98,1128505.0,26.3095,26.3189,26.2438,26.2626,1128505.0
2023-02-28 15:30:00,27.98,28.0,27.94,27.94,5376593.0,26.2626,26.2813,26.225,26.225,5376593.0
2023-03-01 09:30:00,29.26,29.32,29.13,29.2,7113865.0,27.464,27.5203,27.342,27.4077,7113865.0
2023-03-01 10:00:00,29.2,29.25,29.03,29.04,5454756.0,27.4077,27.4546,27.2481,27.2575,5454756.0
2023-03-01 10:30:00,29.03,29.16,29.01,29.11,2636639.0,27.2481,27.3701,27.2294,27.3232,2636639.0
2023-03-01 11:00:00,29.11,29.12,29.0,29.05,1527707.0,27.3232,27.3326,27.22,27.2669,1527707.0
2023-03-01 11:30:00,29.05,29.1,29.01,29.07,1582891.0,27.2669,27.3138,27.2294,27.2857,1582891.0
2023-03-01 12:00:00,29.07,29.11,29.04,29.05,998183.0,27.2857,27.3232,27.2575,27.2669,998183.0
2023-03-01 12:30:00,29.05,29.07,29.0,29.01,715098.0,27.2669,27.2857,27.22,27.2294,715098.0
2023-03-01 13:00:00,29.01,29.04,28.99,29.03,737259.0,27.2294,27.2575,27.2106,27.2481,737259.0
2023-03-01 13:30:00,29.03,29.05,29.0,29.03,1408315.0,27.2481,27.2669,27.22,27.2481,1408315.0
2023-03-01 14:00:00,29.03,29.1,29.03,29.07,1410093.0,27.2481,27.3138,27.2481,27.2857,1410093.0
2023-03-01 14:30:00,29.07,29.1,29.03,29.1,1708921.0,27.2857,27.3138,27.2481,27.3138,1708921.0
2023-03-01 15:00:00,29.09,29.11,29.08,29.1,2727912.0,27.3044,27.3232,27.2951,27.3138,2727912.0
2023-03-01 15:30:00,29.1,29.13,29.09,29.1,8649106.0,27.3138,27.342,27.3044,27.3138,8649106.0
2023-03-02 09:30:00,29.08,29.42,29.02,29.42,4578100.0,27.2951,27.6142,27.2387,27.6142,4578100.0
2023-03-02 10:00:00,29.42,29.59,29.41,29.48,4434648.0,27.6142,27.7737,27.6048,27.6705,4434648.0
2023-03-02 10:30:00,29.49,29.5,29.38,29.44,1497178.0,27.6799,27.6893,27.5766,27.633,1497178.0
2023-03-02 11:00:00,29.44,29.48,29.41,29.42,975861.0,27.633,27.6705,27.6048,27.6142,975861.0
2023-03-02 11:30:00,29.42,29.47,29.41,29.46,1197737.0,27.6142,27.6611,27.6048,27.6517,1197737.0
2023-03-02 12:00:00,29.47,29.51,29.45,29.49,797534.0,27.6611,27.6987,27.6423,27.6799,797534.0
2023-03-02 12:30:00,29.49,29.52,29.47,29.5,927207.0,27.6799,27.708,27.6611,27.6893,927207.0
2023-03-02 13:00:00,29.5,29.53,29.48,29.49,725035.0,27.6893,27.7174,27.6705,27.6799,725035.0
2023-03-02 13:30:00,29.49,29.57,29.47,29.55,1075304.0,27.6799,27.755,27.6611,27.7362,1075304.0
2023-03-02 14:00:00,29.55,29.61,29.54,29.59,1861613.0,27.7362,27.7925,27.7268,27.7737,1861613.0
2023-03-02 14:30:00,29.59,29.6,29.56,29.6,1908426.0,27.7737,27.7831,27.7456,27.7831,1908426.0
2023-03-02 15:00:00,29.6,29.63,29.58,29.63,1868567.0,27.7831,27.8113,27.7644,27.8113,1868567.0
2023-03-02 15:30:00,29.63,29.68,29.59,29.65,5745984.0,27.8113,27.8582,27.7737,27.8301,5745984.0
2023-03-03 09:30:00,29.57,29.67,29.49,29.64,2534406.0,27.755,27.8488,27.6799,27.8207,2534406.0
2023-03-03 10:00:00,29.64,29.66,29.53,29.65,1840353.0,27.8207,27.8395,27.7174,27.8301,1840353.0
2023-03-03 10:30:00,29.66,29.66,29.55,29.57,1312238.0,27.8395,27.8395,27.7362,27.755,1312238.0
2023-03-03 11:00:00,29.56,29.62,29.54,29.6,1387266.0,27.7456,27.8019,27.7268,27.7831,1387266.0
2023-03-03 11:30:00,29.6,29.64,29.57,29.63,1219715.0,27.7831,27.8207,27.755,27.8113,1219715.0
2023-03-03 12:00:00,29.63,29.64,29.57,29.57,778319.0,27.8113,27.8207,27.755,27.755,778319.0
2023-03-03 12:30:00,29.58,29.59,29.55,29.58,600955.0,27.7644,27.7737,27.7362,27.7644,600955.0
2023-03-03 13:00:00,29.57,29.61,29.56,29.6,520668.0,27.755,27.7925,27.7456,27.7831,520668.0
2023-03-03 13:30:00,29.6,29.64,29.58,29.62,526227.0,27.7831,27.8207,27.7644,27.8019,526227.0
2023-03-03 14:00:00,29.62,29.66,29.62,29.65,523520.0,27.8019,27.8395,27.8019,27.8301,523520.0
2023-03-03 14:30:00,29.65,29.66,29.64,29.65,547804.0,27.8301,27.8395,27.8207,27.8301,547804.0
2023-03-03 15:00:00,29.65,29.68,29.6,29.63,1283144.0,27.8301,27.8582,27.7831,27.8113,1283144.0
2023-03-03 15:30:00,29.63,29.64,29.6,29.63,3608075.0,27.8113,27.8207,27.7831,27.8113,3608075.0
2023-03-06 09:30:00,29.42,29.44,29.25,29.44,3133385.0,27.6142,27.633,27.4546,27.633,3133385.0
2023-03-06 10:00:00,29.44,29.58,29.41,29.55,1879569.0,27.633,27.7644,27.6048,27.7362,1879569.0
2023-03-06 10:30:00,29.55,29.59,29.47,29.48,2206358.0,27.7362,27.7737,27.6611,27.6705,2206358.0
2023-03-06 11:00:00,29.48,29.51,29.43,29.45,1051931.0,27.6705,27.6987,27.6236,27.6423,1051931.0
2023-03-06 11:30:00,29.45,29.5,29.44,29.49,943680.0,27.6423,27.6893,27.633,27.6799,943680.0
2023-03-06 12:00:00,29.5,29.52,29.49,29.51,364544.0,27.6893,27.708,27.6799,27.6987,364544.0
2023-03-06 12:30:00,29.51,29.52,29.47,29.49,626562.0,27.6987,27.708,27.6611,27.6799,626562.0
2023-03-06 13:00:00,29.49,29.49,29.4,29.42,977634.0,27.6799,27.6799,27.5954,27.6142,977634.0
2023-03-06 13:30:00,29.42,29.42,29.34,29.37,634552.0,27.6142,27.6142,27.5391,27.5673,634552.0
2023-03-06 14:00:00,29.37,29.37,29.34,29.35,742937.0,27.5673,27.5673,27.5391,27.5485,742937.0
2023-03-06 14:30:00,29.35,29.35,29.32,29.33,1182816.0,27.5485,27.5485,27.5203,27.5297,1182816.0
2023-03-06 15:00:00,29.33,29.34,29.28,29.29,1209147.0,27.5297,27.5391,27.4828,27.4922,1209147.0
2023-03-06 15:30:00,29.28,29.31,29.27,29.29,3038004.0,27.4828,27.5109,27.4734,27.4922,3038004.0
2023-03-07 09:30:00,29.11,29.13,28.9,28.96,3990652.0,27.3232,27.342,27.1261,27.1824,3990652.0
2023-03-07 10:00:00,28.97,28.97,28.77,28.86,3007054.0,27.1918,27.1918,27.0041,27.0886,3007054.0
2023-03-07 10:30:00,28.86,28.97,28.84,28.89,1673783.0,27.0886,27.1918,27.0698,27.1167,1673783.0
2023-03-07 11:00:00,28.9,28.98,28.88,28.9,1372787.0,27.1261,27.2012,27.1073,27.1261,1372787.0
2023-03-07 11:30:00,28.9,28.94,28.87,28.88,1704608.0,27.1261,27.1636,27.0979,27.1073,1704608.0
2023-03-07 12:00:00,28.88,28.97,28.87,28.95,862269.0,27.1073,27.1918,27.0979,27.173,862269.0
2023-03-07 12:30:00,28.94,29.0,28.91,28.91,2303736.0,27.1636,27.22,27.1355,27.1355,2303736.0
2023-03-07 13:00:00,28.92,28.93,28.85,28.88,1206614.0,27.1449,27.1543,27.0792,27.1073,1206614.0
2023-03-07 13:30:00,28.88,28.89,28.78,28.8,1030959.0,27.1073,27.1167,27.0135,27.0322,1030959.0
2023-03-07 14:00:00,28.8,28.82,28.77,28.78,993590.0,27.0322,27.051,27.0041,27.0135,993590.0
2023-03-07 14:30:00,28.77,28.78,28.71,28.71,1045286.0,27.0041,27.0135,26.9478,26.9478,1045286.0
2023-03-07 15:00:00,28.71,28.77,28.71,28.74,3591385.0,26.9478,27.0041,26.9478,26.9759,3591385.0
2023-03-07 15:30:00,28.73,28.78,28.73,28.74,6619140.0,26.9665,27.0135,26.9665,26.9759,6619140.0
2023-03-08 09:30:00,28.41,28.48,28.34,28.45,3186675.0,26.6662,26.7319,26.6005,26.7037,3186675.0
2023-03-08 10:00:00,28.45,28.56,28.36,28.51,2080419.0,26.7037,26.807,26.6192,26.76,2080419.0
2023-03-08 10:30:00,28.5,28.53,28.47,28.51,1088303.0,26.7507,26.7788,26.7225,26.76,1088303.0
2023-03-08 11:00:00,28.51,28.54,28.45,28.46,800202.0,26.76,26.7882,26.7037,26.7131,800202.0
2023-03-08 11:30:00,28.46,28.51,28.43,28.47,1440251.0,26.7131,26.76,26.685,26.7225,1440251.0
2023-03-08 12:00:00,28.47,28.49,28.43,28.45,572556.0,26.7225,26.7413,26.685,26.7037,572556.0
2023-03-08 12:30:00,28.45,28.49,28.42,28.43,590929.0,26.7037,26.7413,26.6756,26.685,590929.0
2023-03-08 13:00:00,28.44,28.45,28.41,28.41,628789.0,26.6943,26.7037,26.6662,26.6662,628789.0
2023-03-08 13:30:00,28.41,28.42,28.37,28.39,544899.0,26.6662,26.6756,26.6286,26.6474,544899.0
2023-03-08 14:00:00,28.39,28.41,28.37,28.41,706766.0,26.6474,26.6662,26.6286,26.6662,706766.0
2023-03-08 14:30:00,28.41,28.42,28.39,28.4,993206.0,26.6662,26.6756,26.6474,26.6568,993206.0
2023-03-08 15:00:00,28.41,28.43,28.39,28.4,816328.0,26.6662,26.685,26.6474,26.6568,816328.0
2023-03-08 15:30:00,28.4,28.47,28.39,28.46,2954903.0,26.6568,26.7225,26.6474,26.7131,2954903.0
2023-03-09 09:30:00,27.99,27.99,27.77,27.87,7245285.0,26.272,26.272,26.0655,26.1593,7245285.0
2023-03-09 10:00:00,27.87,27.9,27.74,27.77,2110041.0,26.1593,26.1875,26.0373,26.0655,2110041.0
2023-03-09 10:30:00,27.77,27.8,27.7,27.71,2044484.0,26.0655,26.0936,25.9998,26.0091,2044484.0
2023-03-09 11:00:00,27.7,27.71,27.61,27.63,2130941.0,25.9998,26.0091,25.9153,25.9341,2130941.0
2023-03-09 11:30:00,27.63,27.65,27.57,27.58,2703557.0,25.9341,25.9528,25.8777,25.8871,2703557.0
2023-03-09 12:00:00,27.58,27.64,27.56,27.63,1979155.0,25.8871,25.9434,25.8684,25.9341,1979155.0
2023-03-09 12:30:00,27.63,27.64,27.53,27.55,4222448.0,25.9341,25.9434,25.8402,25.859,4222448.0
2023-03-09 13:00:00,27.55,27.57,27.51,27.52,1426548.0,25.859,25.8777,25.8214,25.8308,1426548.0
2023-03-09 13:30:00,27.52,27.52,27.46,27.49,2028055.0,25.8308,25.8308,25.7745,25.8026,2028055.0
2023-03-09 14:00:00,27.49,27.5,27.43,27.46,2037123.0,25.8026,25.812,25.7463,25.7745,2037123.0
2023-03-09 14:30:00,27.46,27.48,27.42,27.43,1356854.0,25.7745,25.7933,25.7369,25.7463,1356854.0
2023-03-09 15:00:00,27.43,27.44,27.31,27.33,3664269.0,25.7463,25.7557,25.6337,25.6525,3664269.0
2023-03-09 15:30:00,27.33,27.4,27.31,27.37,7290511.0,25.6525,25.7182,25.6337,25.69,7290511.0
2023-03-10 09:30:00,27.34,27.42,27.19,27.36,5092053.0,25.6619,25.7369,25.5211,25.6806,5092053.0
2023-03-10 10:00:00,27.36,27.59,27.35,27.48,4805231.0,25.6806,25.8965,25.6712,25.7933,4805231.0
2023-03-10 10:30:00,27.48,27.56,27.43,27.54,2486991.0,25.7933,25.8684,25.7463,25.8496,2486991.0
2023-03-10 11:00:00,27.54,27.57,27.47,27.53,1738925.0,25.8496,25.8777,25.7839,25.8402,1738925.0
2023-03-10 11:30:00,27.53,27.59,27.42,27.44,2154557.0,25.8402,25.8965,25.7369,25.7557,2154557.0
2023-03-10 12:00:00,27.43,27.48,27.42,27.45,1777084.0,25.7463,25.7933,25.7369,25.7651,1777084.0
2023-03-10 12:30:00,27.45,27.51,27.43,27.43,1335718.0,25.7651,25.8214,25.7463,25.7463,1335718.0
2023-03-10 13:00:00,27.44,27.46,27.32,27.35,1663362.0,25.7557,25.7745,25.6431,25.6712,1663362.0
2023-03-10 13:30:00,27.35,27.36,27.3,27.31,1514065.0,25.6712,25.6806,25.6243,25.6337,1514065.0
2023-03-10 14:00:00,27.31,27.42,27.31,27.36,1806886.0,25.6337,25.7369,25.6337,25.6806,1806886.0
2023-03-10 14:30:00,27.36,27.46,27.35,27.44,1622546.0,25.6806,25.7745,25.6712,25.7557,1622546.0
2023-03-10 15:00:00,27.43,27.45,27.37,27.43,1813153.0,25.7463,25.7651,25.69,25.7463,1813153.0
2023-03-10 15:30:00,27.42,27.44,27.34,27.38,4872138.0,25.7369,25.7557,25.6619,25.6994,4872138.0
2023-03-13 09:30:00,27.41,27.66,27.34,27.61,5045249.0,25.7276,25.9622,25.6619,25.9153,5045249.0
2023-03-13 10:00:00,27.61,27.73,27.47,27.49,4013281.0,25.9153,26.0279,25.7839,25.8026,4013281.0
2023-03-13 10:30:00,27.49,27.67,27.49,27.65,2829741.0,25.8026,25.9716,25.8026,25.9528,2829741.0
2023-03-13 11:00:00,27.65,27.75,27.62,27.74,3477118.0,25.9528,26.0467,25.9247,26.0373,3477118.0
2023-03-13 11:30:00,27.74,27.74,27.6,27.67,2618375.0,26.0373,26.0373,25.9059,25.9716,2618375.0
2023-03-13 12:00:00,27.67,27.71,27.57,27.61,1631344.0,25.9716,26.0091,25.8777,25.9153,1631344.0
2023-03-13 12:30:00,27.61,27.64,27.51,27.54,1720542.0,25.9153,25.9434,25.8214,25.8496,1720542.0
2023-03-13 13:00:00,27.55,27.62,27.52,27.56,1559460.0,25.859,25.9247,25.8308,25.8684,1559460.0
2023-03-13 13:30:00,27.56,27.66,27.53,27.65,1375429.0,25.8684,25.9622,25.8402,25.9528,1375429.0
2023-03-13 14:00:00,27.65,27.71,27.63,27.68,1145946.0,25.9528,26.0091,25.9341,25.981,1145946.0
2023-03-13 14:30:00,27.68,27.74,27.65,27.69,1358805.0,25.981,26.0373,25.9528,25.9904,1358805.0
2023-03-13 15:00:00,27.69,27.71,27.6,27.62,2157653.0,25.9904,26.0091,25.9059,25.9247,2157653.0
2023-03-13 15:30:00,27.62,27.67,27.53,27.55,4280367.0,25.9247,25.9716,25.8402,25.859,4280367.0
2023-03-14 09:30:00,27.47,27.54,27.37,27.52,2810039.0,25.7839,25.8496,25.69,25.8308,2810039.0
2023-03-14 10:00:00,27.52,27.66,27.49,27.61,2104722.0,25.8308,25.9622,25.8026,25.9153,2104722.0
2023-03-14 10:30:00,27.61,27.69,27.56,27.61,1072867.0,25.9153,25.9904,25.8684,25.9153,1072867.0
2023-03-14 11:00:00,27.62,27.75,27.6,27.71,1417966.0,25.9247,26.0467,25.9059,26.0091,1417966.0
2023-03-14 11:30:00,27.71,27.73,27.67,27.71,1354494.0,26.0091,26.0279,25.9716,26.0091,1354494.0
2023-03-14 12:00:00,27.71,27.77,27.67,27.7,1368004.0,26.0091,26.0655,25.9716,25.9998,1368004.0
2023-03-14 12:30:00,27.7,27.73,27.63,27.66,971262.0,25.9998,26.0279,25.9341,25.9622,971262.0
2023-03-14 13:00:00,27.66,27.67,27.58,27.63,921006.0,25.9622,25.9716,25.8871,25.9341,921006.0
2023-03-14 13:30:00,27.63,27.68,27.61,27.64,814804.0,25.9341,25.981,25.9153,25.9434,814804.0
2023-03-14 14:00:00,27.65,27.67,27.57,27.64,819552.0,25.9528,25.9716,25.8777,25.9434,819552.0
2023-03-14 14:30:00,27.64,27.67,27.62,27.66,1021780.0,25.9434,25.9716,25.9247,25.9622,1021780.0
2023-03-14 15:00:00,27.65,27.67,27.58,27.62,924218.0,25.9528,25.9716,25.8871,25.9247,924218.0
2023-03-14 15:30:00,27.61,27.75,27.6,27.74,4900975.0,25.9153,26.0467,25.9059,26.0373,4900975.0
2023-03-15 09:30:00,27.26,27.36,27.18,27.19,3811229.0,25.5868,25.6806,25.5117,25.5211,3811229.0
2023-03-15 10:00:00,27.19,27.23,27.07,27.1,3530615.0,25.5211,25.5586,25.4084,25.4366,3530615.0
2023-03-15 10:30:00,27.11,27.13,26.99,27.09,3043448.0,25.446,25.4647,25.3333,25.4272,3043448.0
2023-03-15 11:00:00,27.1,27.17,27.05,27.07,3356319.0,25.4366,25.5023,25.3897,25.4084,3356319.0
2023-03-15 11:30:00,27.07,27.21,27.06,27.13,3303207.0,25.4084,25.5398,25.399,25.4647,3303207.0
2023-03-15 12:00:00,27.14,27.16,27.03,27.05,1215636.0,25.4741,25.4929,25.3709,25.3897,1215636.0
2023-03-15 12:30:00,27.05,27.15,27.05,27.09,1493975.0,25.3897,25.4835,25.3897,25.4272,1493975.0
2023-03-15 13:00:00,27.09,27.2,27.08,27.2,2220972.0,25.4272,25.5304,25.4178,25.5304,2220972.0
2023-03-15 13:30:00,27.19,27.19,27.11,27.16,2268283.0,25.5211,25.5211,25.446,25.4929,2268283.0
2023-03-15 14:00:00,27.16,27.26,27.1,27.22,1321455.0,25.4929,25.5868,25.4366,25.5492,1321455.0
2023-03-15 14:30:00,27.22,27.33,27.2,27.32,3940433.0,25.5492,25.6525,25.5304,25.6431,3940433.0
2023-03-15 15:00:00,27.32,27.38,27.28,27.33,2899854.0,25.6431,25.6994,25.6055,25.6525,2899854.0
2023-03-15 15:30:00,27.33,27.36,27.23,27.35,6692344.0,25.6525,25.6806,25.5586,25.6712,6692344.0
2023-03-16 09:30:00,27.17,27.4,27.15,27.39,2766822.0,25.5023,25.7182,25.4835,25.7088,2766822.0
2023-03-16 10:00:00,27.39,27.4,27.23,27.27,1335248.0,25.7088,25.7182,25.5586,25.5962,1335248.0
2023-03-16 10:30:00,27.27,27.38,27.22,27.37,1454209.0,25.5962,25.6994,25.5492,25.69,1454209.0
2023-03-16 11:00:00,27.38,27.48,27.34,27.45,1756937.0,25.6994,25.7933,25.6619,25.7651,1756937.0
2023-03-16 11:30:00,27.46,27.61,27.42,27.58,1932810.0,25.7745,25.9153,25.7369,25.8871,1932810.0
2023-03-16 12:00:00,27.57,27.59,27.45,27.57,2070497.0,25.8777,25.8965,25.7651,25.8777,2070497.0
2023-03-16 12:30:00,27.57,27.65,27.55,27.63,1031596.0,25.8777,25.9528,25.859,25.9341,1031596.0
2023-03-16 13:00:00,27.63,27.68,27.58,27.59,1913849.0,25.9341,25.981,25.8871,25.8965,1913849.0
2023-03-16 13:30:00,27.59,27.59,27.49,27.53,1285686.0,25.8965,25.8965,25.8026,25.8402,1285686.0
2023-03-16 14:00:00,27.52,27.58,27.51,27.58,670034.0,25.8308,25.8871,25.8214,25.8871,670034.0
2023-03-16 14:30:00,27.58,27.66,27.54,27.66,966252.0,25.8871,25.9622,25.8496,25.9622,966252.0
2023-03-16 15:00:00,27.66,27.72,27.65,27.7,1458821.0,25.9622,26.0185,25.9528,25.9998,1458821.0
2023-03-16 15:30:00,27.7,27.72,27.66,27.68,5290100.0,25.9998,26.0185,25.9622,25.981,5290100.0
2023-03-17 09:30:00,27.82,27.89,27.62,27.71,3819588.0,26.1124,26.1781,25.9247,26.0091,3819588.0
2023-03-17 10:00:00,27.71,27.79,27.52,27.57,2316435.0,26.0091,26.0842,25.8308,25.8777,2316435.0
2023-03-17 10:30:00,27.57,27.59,27.5,27.57,1448428.0,25.8777,25.8965,25.812,25.8777,1448428.0
2023-03-17 11:00:00,27.56,27.63,27.49,27.51,2041132.0,25.8684,25.9341,25.8026,25.8214,2041132.0
2023-03-17 11:30:00,27.51,27.53,27.41,27.52,1160998.0,25.8214,25.8402,25.7276,25.8308,1160998.0
2023-03-17 12:00:00,27.52,27.57,27.48,27.54,1423317.0,25.8308,25.8777,25.7933,25.8496,1423317.0
2023-03-17 12:30:00,27.54,27.58,27.51,27.55,2218644.0,25.8496,25.8871,25.8214,25.859,2218644.0
2023-03-17 13:00:00,27.55,27.6,27.54,27.59,640856.0,25.859,25.9059,25.8496,25.8965,640856.0
2023-03-17 13:30:00,27.59,27.63,27.56,27.59,543347.0,25.8965,25.9341,25.8684,25.8965,543347.0
2023-03-17 14:00:00,27.6,27.62,27.53,27.54,616854.0,25.9059,25.9247,25.8402,25.8496,616854.0
2023-03-17 14:30:00,27.54,27.56,27.51,27.55,770097.0,25.8496,25.8684,25.8214,25.859,770097.0
2023-03-17 15:00:00,27.55,27.61,27.54,27.6,1068394.0,25.859,25.9153,25.8496,25.9059,1068394.0
2023-03-17 15:30:00,27.6,27.64,27.55,27.63,4511404.0,25.9059,25.9434,25.859,25.9341,4511404.0
2023-03-20 09:30:00,27.38,27.56,27.28,27.55,4732611.0,25.6994,25.8684,25.6055,25.859,4732611.0
2023-03-20 10:00:00,27.55,27.7,27.54,27.69,1836670.0,25.859,25.9998,25.8496,25.9904,1836670.0
2023-03-20 10:30:00,27.69,27.83,27.64,27.83,1907952.0,25.9904,26.1218,25.9434,26.1218,1907952.0
2023-03-20 11:00:00,27.83,27.84,27.69,27.75,943878.0,26.1218,26.1312,25.9904,26.0467,943878.0
2023-03-20 11:30:00,27.74,27.75,27.58,27.59,1148786.0,26.0373,26.0467,25.8871,25.8965,1148786.0
2023-03-20 12:00:00,27.59,27.61,27.52,27.57,1236378.0,25.8965,25.9153,25.8308,25.8777,1236378.0
2023-03-20 12:30:00,27.57,27.66,27.56,27.64,540731.0,25.8777,25.9622,25.8684,25.9434,540731.0
2023-03-20 13:00:00,27.64,27.68,27.61,27.61,468818.0,25.9434,25.981,25.9153,25.9153,468818.0
2023-03-20 13:30:00,27.62,27.63,27.56,27.58,1212246.0,25.9247,25.9341,25.8684,25.8871,1212246.0
2023-03-20 14:00:00,27.58,27.62,27.56,27.61,674501.0,25.8871,25.9247,25.8684,25.9153,674501.0
2023-03-20 14:30:00,27.61,27.64,27.58,27.59,711641.0,25.9153,25.9434,25.8871,25.8965,711641.0
2023-03-20 15:00:00,27.59,27.6,27.56,27.58,804588.0,25.8965,25.9059,25.8684,25.8871,804588.0
2023-03-20 15:30:00,27.58,27.61,27.57,27.6,2777904.0,25.8871,25.9153,25.8777,25.9059,2777904.0
2023-03-21 09:30:00,27.85,28.03,27.8,28.01,2580883.0,26.1406,26.3095,26.0936,26.2907,2580883.0
2023-03-21 10:00:00,28.01,28.05,27.77,27.82,2482066.0,26.2907,26.3283,26.0655,26.1124,2482066.0
2023-03-21 10:30:00,27.82,27.86,27.76,27.77,1283566.0,26.1124,26.1499,26.0561,26.0655,1283566.0
2023-03-21 11:00:00,27.77,27.84,27.76,27.81,790623.0,26.0655,26.1312,26.0561,26.103,790623.0
2023-03-21 11:30:00,27.82,27.87,27.78,27.8,1728976.0,26.1124,26.1593,26.0748,26.0936,1728976.0
2023-03-21 12:00:00,27.8,27.83,27.79,27.82,584960.0,26.0936,26.1218,26.0842,26.1124,584960.0
2023-03-21 12:30:00,27.82,27.85,27.81,27.82,720818.0,26.1124,26.1406,26.103,26.1124,720818.0
2023-03-21 13:00:00,27.82,27.85,27.81,27.85,454868.0,26.1124,26.1406,26.103,26.1406,454868.0
2023-03-21 13:30:00,27.85,27.89,27.85,27.85,732999.0,26.1406,26.1781,26.1406,26.1406,732999.0
2023-03-21 14:00:00,27.86,27.92,27.85,27.91,938852.0,26.1499,26.2063,26.1406,26.1969,938852.0
2023-03-21 14:30:00,27.91,27.98,27.91,27.98,828317.0,26.1969,26.2626,26.1969,26.2626,828317.0
2023-03-21 15:00:00,27.97,28.02,27.97,27.99,1151005.0,26.2532,26.3001,26.2532,26.272,1151005.0
2023-03-21 15:30:00,27.99,28.03,27.96,27.99,6892368.0,26.272,26.3095,26.2438,26.272,6892368.0
2023-03-22 09:30:00,28.24,28.27,28.06,28.18,2278755.0,26.5066,26.5348,26.3377,26.4503,2278755.0
2023-03-22 10:00:00,28.18,28.26,28.17,28.25,1149930.0,26.4503,26.5254,26.4409,26.516,1149930.0
2023-03-22 10:30:00,28.24,28.31,28.23,28.3,879188.0,26.5066,26.5723,26.4972,26.5629,879188.0
2023-03-22 11:00:00,28.3,28.32,28.24,28.27,1287993.0,26.5629,26.5817,26.5066,26.5348,1287993.0
2023-03-22 11:30:00,28.27,28.29,28.22,28.24,729943.0,26.5348,26.5535,26.4878,26.5066,729943.0
2023-03-22 12:00:00,28.24,28.24,28.17,28.2,716011.0,26.5066,26.5066,26.4409,26.4691,716011.0
2023-03-22 12:30:00,28.2,28.21,28.17,28.17,535197.0,26.4691,26.4785,26.4409,26.4409,535197.0
2023-03-22 13:00:00,28.17,28.18,28.13,28.16,462337.0,26.4409,26.4503,26.4034,26.4315,462337.0
2023-03-22 13:30:00,28.16,28.18,28.15,28.17,454054.0,26.4315,26.4503,26.4221,26.4409,454054.0
2023-03-22 14:00:00,28.17,28.31,28.16,28.28,1025553.0,26.4409,26.5723,26.4315,26.5442,1025553.0
2023-03-22 14:30:00,28.28,28.48,28.18,28.3,2118151.0,26.5442,26.7319,26.4503,26.5629,2118151.0
2023-03-22 15:00:00,28.3,28.35,28.18,28.34,2862929.0,26.5629,26.6099,26.4503,26.6005,2862929.0
2023-03-22 15:30:00,28.34,28.35,28.05,28.06,4399887.0,26.6005,26.6099,26.3283,26.3377,4399887.0
2023-03-23 09:30:00,29.01,29.16,28.98,29.15,6593804.0,27.2294,27.3701,27.2012,27.3608,6593804.0
2023-03-23 10:00:00,29.15,29.27,29.14,29.19,4003416.0,27.3608,27.4734,27.3514,27.3983,4003416.0
2023-03-23 10:30:00,29.19,29.29,29.15,29.23,3055829.0,27.3983,27.4922,27.3608,27.4358,3055829.0
2023-03-23 11:00:00,29.23,29.31,29.22,29.23,1969160.0,27.4358,27.5109,27.4265,27.4358,1969160.0
2023-03-23 11:30:00,29.23,29.31,29.2,29.2,2307728.0,27.4358,27.5109,27.4077,27.4077,2307728.0
2023-03-23 12:00:00,29.2,29.2,29.11,29.13,1316017.0,27.4077,27.4077,27.3232,27.342,1316017.0
2023-03-23 12:30:00,29.13,29.14,29.05,29.06,957168.0,27.342,27.3514,27.2669,27.2763,957168.0
2023-03-23 13:00:00,29.05,29.07,28.91,28.96,1151272.0,27.2669,27.2857,27.1355,27.1824,1151272.0
2023-03-23 13:30:00,28.95,28.98,28.93,28.94,1172444.0,27.173,27.2012,27.1543,27.1636,1172444.0
2023-03-23 14:00:00,28.94,28.95,28.84,28.85,1315671.0,27.1636,27.173,27.0698,27.0792,1315671.0
2023-03-23 14:30:00,28.85,28.86,28.71,28.79,1738338.0,27.0792,27.0886,26.9478,27.0229,1738338.0
2023-03-23 15:00:00,28.79,28.92,28.72,28.81,2333768.0,27.0229,27.1449,26.9572,27.0416,2333768.0
2023-03-23 15:30:00,28.81,28.97,28.78,28.93,5273436.0,27.0416,27.1918,27.0135,27.1543,5273436.0
2023-03-24 09:30:00,28.62,28.93,28.62,28.88,4395188.0,26.8633,27.1543,26.8633,27.1073,4395188.0
2023-03-24 10:00:00,28.88,28.92,28.72,28.83,1775080.0,27.1073,27.1449,26.9572,27.0604,1775080.0
2023-03-24 10:30:00,28.84,28.85,28.77,28.82,1124137.0,27.0698,27.0792,27.0041,27.051,1124137.0
2023-03-24 11:00:00,28.83,28.83,28.7,28.76,1086384.0,27.0604,27.0604,26.9384,26.9947,1086384.0
2023-03-24 11:30:00,28.76,28.87,28.73,28.86,941607.0,26.9947,27.0979,26.9665,27.0886,941607.0
2023-03-24 12:00:00,28.86,28.88,28.72,28.74,949851.0,27.0886,27.1073,26.9572,26.9759,949851.0
2023-03-24 12:30:00,28.74,28.79,28.72,28.77,1267864.0,26.9759,27.0229,26.9572,27.0041,1267864.0
2023-03-24 13:00:00,28.77,28.83,28.76,28.79,649297.0,27.0041,27.0604,26.9947,27.0229,649297.0
2023-03-24 13:30:00,28.8,28.82,28.75,28.77,202773.0,27.0322,27.051,26.9853,27.0041,202773.0
2023-03-24 14:00:00,28.77,28.81,28.76,28.8,472049.0,27.0041,27.0416,26.9947,27.0322,472049.0
2023-03-24 14:30:00,28.79,28.85,28.78,28.82,593650.0,27.0229,27.0792,27.0135,27.051,593650.0
2023-03-24 15:00:00,28.82,28.87,28.78,28.86,613466.0,27.051,27.0979,27.0135,27.0886,613466.0
2023-03-24 15:30:00,28.86,28.87,28.81,28.86,2355613.0,27.0886,27.0979,27.0416,27.0886,2355613.0
2023-03-27 09:30:00,28.28,28.36,28.16,28.19,3397224.0,26.5442,26.6192,26.4315,26.4597,3397224.0
2023-03-27 10:00:00,28.19,28.22,28.13,28.14,2039004.0,26.4597,26.4878,26.4034,26.4128,2039004.0
2023-03-27 10:30:00,28.14,28.25,28.12,28.2,1694267.0,26.4128,26.516,26.394,26.4691,1694267.0
2023-03-27 11:00:00,28.2,28.21,28.1,28.14,1001955.0,26.4691,26.4785,26.3752,26.4128,1001955.0
2023-03-27 11:30:00,28.13,28.14,28.09,28.12,879297.0,26.4034,26.4128,26.3658,26.394,879297.0
2023-03-27 12:00:00,28.12,28.16,28.11,28.14,1021027.0,26.394,26.4315,26.3846,26.4128,1021027.0
2023-03-27 12:30:00,28.14,28.16,28.12,28.16,640575.0,26.4128,26.4315,26.394,26.4315,640575.0
2023-03-27 13:00:00,28.16,28.17,28.13,28.17,788971.0,26.4315,26.4409,26.4034,26.4409,788971.0
2023-03-27 13:30:00,28.17,28.21,28.15,28.18,1550889.0,26.4409,26.4785,26.4221,26.4503,1550889.0
2023-03-27 14:00:00,28.18,28.25,28.15,28.24,607608.0,26.4503,26.516,26.4221,26.5066,607608.0
2023-03-27 14:30:00,28.24,28.27,28.21,28.23,2136525.0,26.5066,26.5348,26.4785,26.4972,2136525.0
2023-03-27 15:00:00,28.23,28.25,28.2,28.25,1194141.0,26.4972,26.516,26.4691,26.516,1194141.0
2023-03-27 15:30:00,28.25,28.27,28.22,28.25,3909249.0,26.516,26.5348,26.4878,26.516,3909249.0
2023-03-28 09:30:00,29.07,29.33,28.98,29.09,7954009.0,27.2857,27.5297,27.2012,27.3044,7954009.0
2023-03-28 10:00:00,29.08,29.17,28.95,29.01,2843013.0,27.2951,27.3795,27.173,27.2294,2843013.0
2023-03-28 10:30:00,29.01,29.12,28.94,29.1,2177567.0,27.2294,27.3326,27.1636,27.3138,2177567.0
2023-03-28 11:00:00,29.11,29.26,29.1,29.18,1773020.0,27.3232,27.464,27.3138,27.3889,1773020.0
2023-03-28 11:30:00,29.17,29.26,29.16,29.23,1623332.0,27.3795,27.464,27.3701,27.4358,1623332.0
2023-03-28 12:00:00,29.24,29.24,29.15,29.21,1349610.0,27.4452,27.4452,27.3608,27.4171,1349610.0
2023-03-28 12:30:00,29.21,29.31,29.21,29.27,1627753.0,27.4171,27.5109,27.4171,27.4734,1627753.0
2023-03-28 13:00:00,29.28,29.34,29.27,29.32,1842112.0,27.4828,27.5391,27.4734,27.5203,1842112.0
2023-03-28 13:30:00,29.32,29.34,29.21,29.21,1640188.0,27.5203,27.5391,27.4171,27.4171,1640188.0
2023-03-28 14:00:00,29.22,29.33,29.21,29.28,1705638.0,27.4265,27.5297,27.4171,27.4828,1705638.0
2023-03-28 14:30:00,29.28,29.34,29.26,29.29,1226491.0,27.4828,27.5391,27.464,27.4922,1226491.0
2023-03-28 15:00:00,29.3,29.36,29.29,29.3,1679750.0,27.5016,27.5579,27.4922,27.5016,1679750.0
2023-03-28 15:30:00,29.3,29.42,29.28,29.38,6972819.0,27.5016,27.6142,27.4828,27.5766,6972819.0
2023-03-29 09:30:00,29.29,29.42,29.09,29.41,4097888.0,27.4922,27.6142,27.3044,27.6048,4097888.0
2023-03-29 10:00:00,29.41,29.49,29.38,29.42,2058330.0,27.6048,27.6799,27.5766,27.6142,2058330.0
2023-03-29 10:30:00,29.41,29.43,29.33,29.42,2918432.0,27.6048,27.6236,27.5297,27.6142,2918432.0
2023-03-29 11:00:00,29.43,29.51,29.42,29.5,3997930.0,27.6236,27.6987,27.6142,27.6893,3997930.0
2023-03-29 11:30:00,29.51,29.54,29.49,29.53,1853046.0,27.6987,27.7268,27.6799,27.7174,1853046.0
2023-03-29 12:00:00,29.53,29.54,29.48,29.51,807262.0,27.7174,27.7268,27.6705,27.6987,807262.0
2023-03-29 12:30:00,29.51,29.52,29.43,29.45,1236301.0,27.6987,27.708,27.6236,27.6423,1236301.0
2023-03-29 13:00:00,29.45,29.5,29.43,29.49,791892.0,27.6423,27.6893,27.6236,27.6799,791892.0
2023-03-29 13:30:00,29.49,29.5,29.44,29.47,927992.0,27.6799,27.6893,27.633,27.6611,927992.0
2023-03-29 14:00:00,29.48,29.49,29.43,29.49,712852.0,27.6705,27.6799,27.6236,27.6799,712852.0
2023-03-29 14:30:00,29.49,29.49,29.46,29.47,766901.0,27.6799,27.6799,27.6517,27.6611,766901.0
2023-03-29 15:00:00,29.47,29.48,29.42,29.44,2245416.0,27.6611,27.6705,27.6142,27.633,2245416.0
2023-03-29 15:30:00,29.43,29.45,29.4,29.42,6162743.0,27.6236,27.6423,27.5954,27.6142,6162743.0
2023-03-30 09:30:00,29.71,29.98,29.62,29.86,4471853.0,27.8864,28.1398,27.8019,28.0272,4471853.0
2023-03-30 10:00:00,29.86,29.88,29.68,29.76,4051055.0,28.0272,28.0459,27.8582,27.9333,4051055.0
2023-03-30 10:30:00,29.77,29.87,29.67,29.83,1540977.0,27.9427,28.0366,27.8488,27.999,1540977.0
2023-03-30 11:00:00,29.83,29.9,29.78,29.89,1596087.0,27.999,28.0647,27.9521,28.0553,1596087.0
2023-03-30 11:30:00,29.9,29.95,29.86,29.92,2080845.0,28.0647,28.1117,28.0272,28.0835,2080845.0
2023-03-30 12:00:00,29.92,30.01,29.91,29.93,3374374.0,28.0835,28.168,28.0741,28.0929,3374374.0
2023-03-30 12:30:00,29.93,29.96,29.9,29.94,1898746.0,28.0929,28.121,28.0647,28.1023,1898746.0
2023-03-30 13:00:00,29.94,29.94,29.87,29.91,2783112.0,28.1023,28.1023,28.0366,28.0741,2783112.0
2023-03-30 13:30:00,29.91,29.91,29.81,29.85,1240105.0,28.0741,28.0741,27.9802,28.0178,1240105.0
2023-03-30 14:00:00,29.86,29.89,29.84,29.89,1005074.0,28.0272,28.0553,28.0084,28.0553,1005074.0
2023-03-30 14:30:00,29.89,29.89,29.85,29.88,903850.0,28.0553,28.0553,28.0178,28.0459,903850.0
2023-03-30 15:00:00,29.89,29.92,29.87,29.91,2042615.0,28.0553,28.0835,28.0366,28.0741,2042615.0
2023-03-30 15:30:00,29.91,29.94,29.88,29.92,3430494.0,28.0741,28.1023,28.0459,28.0835,3430494.0
2023-03-31 09:30:00,29.68,29.78,29.55,29.62,2327579.0,27.8582,27.9521,27.7362,27.8019,2327579.0
2023-03-31 10:00:00,29.62,29.72,29.57,29.71,2445113.0,27.8019,27.8958,27.755,27.8864,2445113.0
2023-03-31 10:30:00,29.71,29.73,29.53,29.6,3516979.0,27.8864,27.9052,27.7174,27.7831,3516979.0
2023-03-31 11:00:00,29.6,29.68,29.59,29.65,1445935.0,27.7831,27.8582,27.7737,27.8301,1445935.0
2023-03-31 11:30:00,29.65,29.68,29.61,29.63,1218510.0,27.8301,27.8582,27.7925,27.8113,1218510.0
2023-03-31 12:00:00,29.63,29.64,29.56,29.62,985610.0,27.8113,27.8207,27.7456,27.8019,985610.0
2023-03-31 12:30:00,29.63,29.67,29.58,29.63,1047256.0,27.8113,27.8488,27.7644,27.8113,1047256.0
2023-03-31 13:00:00,29.63,29.64,29.56,29.57,1078145.0,27.8113,27.8207,27.7456,27.755,1078145.0
2023-03-31 13:30:00,29.57,29.57,29.48,29.51,962816.0,27.755,27.755,27.6705,27.6987,962816.0
2023-03-31 14:00:00,29.51,29.55,29.46,29.47,709309.0,27.6987,27.7362,27.6517,27.6611,709309.0
2023-03-31 14:30:00,29.47,29.5,29.45,29.48,1028758.0,27.6611,27.6893,27.6423,27.6705,1028758.0
2023-03-31 15:00:00,29.49,29.5,29.45,29.49,1257300.0,27.6799,27.6893,27.6423,27.6799,1257300.0
2023-03-31 15:30:00,29.48,29.57,29.46,29.54,4831819.0,27.6705,27.755,27.6517,27.7268,4831819.0
2023-04-03 09:30:00,29.5,29.57,29.38,29.42,2982122.0,27.6893,27.755,27.5766,27.6142,2982122.0
2023-04-03 10:00:00,29.42,29.53,29.42,29.49,1145458.0,27.6142,27.7174,27.6142,27.6799,1145458.0
2023-04-03 10:30:00,29.49,29.5,29.3,29.32,1772791.0,27.6799,27.6893,27.5016,27.5203,1772791.0
2023-04-03 11:00:00,29.33,29.42,29.3,29.4,1270850.0,27.5297,27.6142,27.5016,27.5954,1270850.0
2023-04-03 11:30:00,29.4,29.47,29.39,29.46,1072352.0,27.5954,27.6611,27.586,27.6517,1072352.0
2023-04-03 12:00:00,29.46,29.47,29.42,29.45,1170484.0,27.6517,27.6611,27.6142,27.6423,1170484.0
2023-04-03 12:30:00,29.44,29.44,29.35,29.37,684837.0,27.633,27.633,27.5485,27.5673,684837.0
2023-04-03 13:00:00,29.36,29.4,29.34,29.35,902511.0,27.5579,27.5954,27.5391,27.5485,902511.0
2023-04-03 13:30:00,29.35,29.41,29.31,29.35,4770859.0,27.5485,27.6048,27.5109,27.5485,4770859.0
2023-04-03 14:00:00,29.35,29.36,29.3,29.34,719872.0,27.5485,27.5579,27.5016,27.5391,719872.0
2023-04-03 14:30:00,29.34,29.39,29.33,29.38,768000.0,27.5391,27.586,27.5297,27.5766,768000.0
2023-04-03 15:00:00,29.38,29.45,29.36,29.43,1207498.0,27.5766,27.6423,27.5579,27.6236,1207498.0
2023-04-03 15:30:00,29.44,29.45,29.37,29.4,4458210.0,27.633,27.6423,27.5673,27.5954,4458210.0
2023-04-04 09:30:00,29.13,29.29,29.01,29.09,7141734.0,27.342,27.4922,27.2294,27.3044,7141734.0
2023-04-04 10:00:00,29.09,29.17,29.05,29.12,3354293.0,27.3044,27.3795,27.2669,27.3326,3354293.0
2023-04-04 10:30:00,29.12,29.18,29.11,29.14,3119158.0,27.3326,27.3889,27.3232,27.3514,3119158.0
2023-04-04 11:00:00,29.14,29.17,29.05,29.16,2216853.0,27.3514,27.3795,27.2669,27.3701,2216853.0
2023-04-04 11:30:00,29.16,29.19,29.1,29.12,1471533.0,27.3701,27.3983,27.3138,27.3326,1471533.0
2023-04-04 12:00:00,29.12,29.15,29.05,29.11,2048421.0,27.3326,27.3608,27.2669,27.3232,2048421.0
2023-04-04 12:30:00,29.11,29.12,29.09,29.11,921357.0,27.3232,27.3326,27.3044,27.3232,921357.0
2023-04-04 13:00:00,29.12,29.17,29.11,29.16,784463.0,27.3326,27.3795,27.3232,27.3701,784463.0
2023-04-04 13:30:00,29.16,29.23,29.15,29.22,1898801.0,27.3701,27.4358,27.3608,27.4265,1898801.0
2023-04-04 14:00:00,29.21,29.27,29.21,29.26,2003337.0,27.4171,27.4734,27.4171,27.464,2003337.0
2023-04-04 14:30:00,29.26,29.35,29.25,29.28,3100420.0,27.464,27.5485,27.4546,27.4828,3100420.0
2023-04-04 15:00:00,29.27,29.33,29.24,29.29,2938011.0,27.4734,27.5297,27.4452,27.4922,2938011.0
2023-04-04 15:30:00,29.29,29.31,29.24,29.29,3817898.0,27.4922,27.5109,27.4452,27.4922,3817898.0
2023-04-05 09:30:00,29.2,29.2,28.99,29.04,3130327.0,27.4077,27.4077,27.2106,27.2575,3130327.0
2023-04-05 10:00:00,29.04,29.12,28.8,28.86,4268938.0,27.2575,27.3326,27.0322,27.0886,4268938.0
2023-04-05 10:30:00,28.87,28.89,28.75,28.78,3015710.0,27.0979,27.1167,26.9853,27.0135,3015710.0
2023-04-05 11:00:00,28.78,28.86,28.75,28.82,2153729.0,27.0135,27.0886,26.9853,27.051,2153729.0
2023-04-05 11:30:00,28.82,28.9,28.81,28.9,1482250.0,27.051,27.1261,27.0416,27.1261,1482250.0
2023-04-05 12:00:00,28.9,28.91,28.84,28.86,716454.0,27.1261,27.1355,27.0698,27.0886,716454.0
2023-04-05 12:30:00,28.85,28.89,28.84,28.88,1157666.0,27.0792,27.1167,27.0698,27.1073,1157666.0
2023-04-05 13:00:00,28.88,28.92,28.85,28.91,595677.0,27.1073,27.1449,27.0792,27.1355,595677.0
2023-04-05 13:30:00,28.91,28.93,28.88,28.91,376393.0,27.1355,27.1543,27.1073,27.1355,376393.0
2023-04-05 14:00:00,28.91,28.92,28.89,28.89,647386.0,27.1355,27.1449,27.1167,27.1167,647386.0
2023-04-05 14:30:00,28.89,28.93,28.88,28.89,942666.0,27.1167,27.1543,27.1073,27.1167,942666.0
2023-04-05 15:00:00,28.89,28.89,28.79,28.84,2506278.0,27.1167,27.1167,27.0229,27.0698,2506278.0
2023-04-05 15:30:00,28.85,28.96,28.83,28.92,8671843.0,27.0792,27.1824,27.0604,27.1449,8671843.0
2023-04-06 09:30:00,28.96,29.11,28.89,28.95,3499219.0,27.1824,27.3232,27.1167,27.173,3499219.0
2023-04-06 10:00:00,28.95,29.11,28.93,29.1,2188667.0,27.173,27.3232,27.1543,27.3138,2188667.0
2023-04-06 10:30:00,29.1,29.19,29.04,29.16,2168257.0,27.3138,27.3983,27.2575,27.3701,2168257.0
2023-04-06 11:00:00,29.16,29.22,29.12,29.14,1490401.0,27.3701,27.4265,27.3326,27.3514,1490401.0
2023-04-06 11:30:00,29.13,29.26,29.12,29.26,1803921.0,27.342,27.464,27.3326,27.464,1803921.0
2023-04-06 12:00:00,29.26,29.31,29.26,29.3,1696016.0,27.464,27.5109,27.464,27.5016,1696016.0
2023-04-06 12:30:00,29.3,29.37,29.28,29.3,1204450.0,27.5016,27.5673,27.4828,27.5016,1204450.0
2023-04-06 13:00:00,29.3,29.32,29.25,29.28,1185609.0,27.5016,27.5203,27.4546,27.4828,1185609.0
2023-04-06 13:30:00,29.28,29.32,29.25,29.32,882188.0,27.4828,27.5203,27.4546,27.5203,882188.0
2023-04-06 14:00:00,29.32,29.37,29.3,29.37,619780.0,27.5203,27.5673,27.5016,27.5673,619780.0
2023-04-06 14:30:00,29.37,29.41,29.33,29.34,1040676.0,27.5673,27.6048,27.5297,27.5391,1040676.0
2023-04-06 15:00:00,29.35,29.38,29.3,29.34,1702928.0,27.5485,27.5766,27.5016,27.5391,1702928.0
2023-04-06 15:30:00,29.34,29.36,29.29,29.3,3557990.0,27.5391,27.5579,27.4922,27.5016,3557990.0
2023-04-10 09:30:00,29.06,29.2,29.01,29.08,2325925.0,27.2763,27.4077,27.2294,27.2951,2325925.0
2023-04-10 10:00:00,29.08,29.12,29.01,29.02,979820.0,27.2951,27.3326,27.2294,27.2387,979820.0
2023-04-10 10:30:00,29.02,29.14,28.96,29.13,2033733.0,27.2387,27.3514,27.1824,27.342,2033733.0
2023-04-10 11:00:00,29.13,29.15,29.11,29.12,999064.0,27.342,27.3608,27.3232,27.3326,999064.0
2023-04-10 11:30:00,29.13,29.13,29.03,29.04,1057404.0,27.342,27.342,27.2481,27.2575,1057404.0
2023-04-10 12:00:00,29.04,29.05,29.01,29.03,995084.0,27.2575,27.2669,27.2294,27.2481,995084.0
2023-04-10 12:30:00,29.04,29.12,29.01,29.12,1122451.0,27.2575,27.3326,27.2294,27.3326,1122451.0
2023-04-10 13:00:00,29.12,29.13,29.1,29.12,581680.0,27.3326,27.342,27.3138,27.3326,581680.0
2023-04-10 13:30:00,29.12,29.12,29.07,29.1,906422.0,27.3326,27.3326,27.2857,27.3138,906422.0
2023-04-10 14:00:00,29.1,29.13,29.08,29.11,822164.0,27.3138,27.342,27.2951,27.3232,822164.0
2023-04-10 14:30:00,29.11,29.18,29.1,29.17,2462697.0,27.3232,27.3889,27.3138,27.3795,2462697.0
2023-04-10 15:00:00,29.18,29.19,29.15,29.17,3195560.0,27.3889,27.3983,27.3608,27.3795,3195560.0
2023-04-10 15:30:00,29.16,29.2,29.16,29.18,3252774.0,27.3701,27.4077,27.3701,27.3889,3252774.0
2023-04-11 09:30:00,29.46,29.51,29.28,29.46,3987740.0,27.6517,27.6987,27.4828,27.6517,3987740.0
2023-04-11 10:00:00,29.46,29.53,29.41,29.47,1293386.0,27.6517,27.7174,27.6048,27.6611,1293386.0
2023-04-11 10:30:00,29.47,29.48,29.36,29.37,1066597.0,27.6611,27.6705,27.5579,27.5673,1066597.0
2023-04-11 11:00:00,29.37,29.45,29.37,29.39,1340262.0,27.5673,27.6423,27.5673,27.586,1340262.0
2023-04-11 11:30:00,29.39,29.4,29.31,29.33,1010387.0,27.586,27.5954,27.5109,27.5297,1010387.0
2023-04-11 12:00:00,29.33,29.36,29.31,29.34,788012.0,27.5297,27.5579,27.5109,27.5391,788012.0
2023-04-11 12:30:00,29.34,29.35,29.3,29.32,1057684.0,27.5391,27.5485,27.5016,27.5203,1057684.0
2023-04-11 13:00:00,29.32,29.33,29.28,29.31,803850.0,27.5203,27.5297,27.4828,27.5109,803850.0
2023-04-11 13:30:00,29.3,29.36,29.3,29.34,652256.0,27.5016,27.5579,27.5016,27.5391,652256.0
2023-04-11 14:00:00,29.34,29.34,29.27,29.33,600828.0,27.5391,27.5391,27.4734,27.5297,600828.0
2023-04-11 14:30:00,29.34,29.34,29.29,29.3,490067.0,27.5391,27.5391,27.4922,27.5016,490067.0
2023-04-11 15:00:00,29.3,29.33,29.28,29.3,711915.0,27.5016,27.5297,27.4828,27.5016,711915.0
2023-04-11 15:30:00,29.3,29.31,29.18,29.24,7618655.0,27.5016,27.5109,27.3889,27.4452,7618655.0
2023-04-12 09:30:00,29.04,29.08,28.75,28.81,3101206.0,27.2575,27.2951,26.9853,27.0416,3101206.0
2023-04-12 10:00:00,28.81,28.9,28.77,28.78,1875776.0,27.0416,27.1261,27.0041,27.0135,1875776.0
2023-04-12 10:30:00,28.79,28.79,28.56,28.59,5372304.0,27.0229,27.0229,26.807,26.8351,5372304.0
2023-04-12 11:00:00,28.6,28.62,28.49,28.58,3640773.0,26.8445,26.8633,26.7413,26.8257,3640773.0
2023-04-12 11:30:00,28.59,28.61,28.53,28.57,1355621.0,26.8351,26.8539,26.7788,26.8164,1355621.0
2023-04-12 12:00:00,28.58,28.61,28.56,28.59,1095885.0,26.8257,26.8539,26.807,26.8351,1095885.0
2023-04-12 12:30:00,28.59,28.62,28.56,28.6,1052835.0,26.8351,26.8633,26.807,26.8445,1052835.0
2023-04-12 13:00:00,28.6,28.65,28.57,28.63,1195418.0,26.8445,26.8914,26.8164,26.8727,1195418.0
2023-04-12 13:30:00,28.63,28.64,28.5,28.51,1305579.0,26.8727,26.8821,26.7507,26.76,1305579.0
2023-04-12 14:00:00,28.51,28.54,28.44,28.45,1803669.0,26.76,26.7882,26.6943,26.7037,1803669.0
2023-04-12 14:30:00,28.45,28.47,28.39,28.41,2823635.0,26.7037,26.7225,26.6474,26.6662,2823635.0
2023-04-12 15:00:00,28.42,28.43,28.33,28.34,2038513.0,26.6756,26.685,26.5911,26.6005,2038513.0
2023-04-12 15:30:00,28.34,28.43,28.33,28.41,6260514.0,26.6005,26.685,26.5911,26.6662,6260514.0
2023-04-13 09:30:00,29.0,29.13,28.97,29.02,3537035.0,27.22,27.342,27.1918,27.2387,3537035.0
2023-04-13 10:00:00,29.03,29.1,28.97,29.04,1970165.0,27.2481,27.3138,27.1918,27.2575,1970165.0
2023-04-13 10:30:00,29.04,29.04,28.92,28.97,1900058.0,27.2575,27.2575,27.1449,27.1918,1900058.0
2023-04-13 11:00:00,28.97,29.06,28.96,29.02,1150828.0,27.1918,27.2763,27.1824,27.2387,1150828.0
2023-04-13 11:30:00,29.03,29.04,28.99,29.02,1304805.0,27.2481,27.2575,27.2106,27.2387,1304805.0
2023-04-13 12:00:00,29.02,29.06,28.99,29.0,945121.0,27.2387,27.2763,27.2106,27.22,945121.0
2023-04-13 12:30:00,29.0,29.03,28.97,29.03,1061886.0,27.22,27.2481,27.1918,27.2481,1061886.0
2023-04-13 13:00:00,29.03,29.09,29.01,29.03,1168155.0,27.2481,27.3044,27.2294,27.2481,1168155.0
2023-04-13 13:30:00,29.03,29.09,29.03,29.07,873258.0,27.2481,27.3044,27.2481,27.2857,873258.0
2023-04-13 14:00:00,29.07,29.11,29.05,29.07,1137219.0,27.2857,27.3232,27.2669,27.2857,1137219.0
2023-04-13 14:30:00,29.07,29.09,29.05,29.07,1123693.0,27.2857,27.3044,27.2669,27.2857,1123693.0
2023-04-13 15:00:00,29.08,29.1,29.05,29.07,1711882.0,27.2951,27.3138,27.2669,27.2857,1711882.0
2023-04-13 15:30:00,29.07,29.08,29.04,29.07,4747041.0,27.2857,27.2951,27.2575,27.2857,4747041.0
2023-04-14 09:30:00,28.93,28.98,28.84,28.97,2164863.0,27.1543,27.2012,27.0698,27.1918,2164863.0
2023-04-14 10:00:00,28.97,28.97,28.74,28.79,1603723.0,27.1918,27.1918,26.9759,27.0229,1603723.0
2023-04-14 10:30:00,28.78,28.8,28.67,28.71,1278190.0,27.0135,27.0322,26.9102,26.9478,1278190.0
2023-04-14 11:00:00,28.71,28.72,28.64,28.67,1348355.0,26.9478,26.9572,26.8821,26.9102,1348355.0
2023-04-14 11:30:00,28.66,28.69,28.63,28.65,1092149.0,26.9008,26.929,26.8727,26.8914,1092149.0
2023-04-14 12:00:00,28.65,28.67,28.63,28.65,977332.0,26.8914,26.9102,26.8727,26.8914,977332.0
2023-04-14 12:30:00,28.66,28.67,28.61,28.63,1019615.0,26.9008,26.9102,26.8539,26.8727,1019615.0
2023-04-14 13:00:00,28.64,28.71,28.63,28.67,684045.0,26.8821,26.9478,26.8727,26.9102,684045.0
2023-04-14 13:30:00,28.67,28.68,28.63,28.67,578515.0,26.9102,26.9196,26.8727,26.9102,578515.0
2023-04-14 14:00:00,28.67,28.72,28.65,28.71,631563.0,26.9102,26.9572,26.8914,26.9478,631563.0
2023-04-14 14:30:00,28.71,28.73,28.68,28.73,580074.0,26.9478,26.9665,26.9196,26.9665,580074.0
2023-04-14 15:00:00,28.73,28.74,28.68,28.72,1217789.0,26.9665,26.9759,26.9196,26.9572,1217789.0
2023-04-14 15:30:00,28.72,28.76,28.71,28.73,3533072.0,26.9572,26.9947,26.9478,26.9665,3533072.0
2023-04-17 09:30:00,29.39,29.45,29.3,29.32,4714369.0,27.586,27.6423,27.5016,27.5203,4714369.0
2023-04-17 10:00:00,29.31,29.4,29.28,29.37,2351659.0,27.5109,27.5954,27.4828,27.5673,2351659.0
2023-04-17 10:30:00,29.37,29.39,29.27,29.29,1551210.0,27.5673,27.586,27.4734,27.4922,1551210.0
2023-04-17 11:00:00,29.29,29.33,29.26,29.28,1243291.0,27.4922,27.5297,27.464,27.4828,1243291.0
2023-04-17 11:30:00,29.29,29.31,29.25,29.3,1750419.0,27.4922,27.5109,27.4546,27.5016,1750419.0
2023-04-17 12:00:00,29.3,29.35,29.29,29.33,1406044.0,27.5016,27.5485,27.4922,27.5297,1406044.0
2023-04-17 12:30:00,29.34,29.36,29.32,29.35,1039695.0,27.5391,27.5579,27.5203,27.5485,1039695.0
2023-04-17 13:00:00,29.35,29.4,29.34,29.4,808292.0,27.5485,27.5954,27.5391,27.5954,808292.0
2023-04-17 13:30:00,29.4,29.41,29.38,29.38,719330.0,27.5954,27.6048,27.5766,27.5766,719330.0
2023-04-17 14:00:00,29.39,29.42,29.37,29.4,1022292.0,27.586,27.6142,27.5673,27.5954,1022292.0
2023-04-17 14:30:00,29.4,29.43,29.38,29.43,1111848.0,27.5954,27.6236,27.5766,27.6236,1111848.0
2023-04-17 15:00:00,29.43,29.5,29.42,29.49,1029989.0,27.6236,27.6893,27.6142,27.6799,1029989.0
2023-04-17 15:30:00,29.49,29.49,29.42,29.46,5013037.0,27.6799,27.6799,27.6142,27.6517,5013037.0
2023-04-18 09:30:00,29.61,29.66,29.53,29.53,2719071.0,27.7925,27.8395,27.7174,27.7174,2719071.0
2023-04-18 10:00:00,29.53,29.57,29.45,29.46,1571122.0,27.7174,27.755,27.6423,27.6517,1571122.0
2023-04-18 10:30:00,29.46,29.46,29.4,29.42,2089539.0,27.6517,27.6517,27.5954,27.6142,2089539.0
2023-04-18 11:00:00,29.42,29.43,29.36,29.41,1138434.0,27.6142,27.6236,27.5579,27.6048,1138434.0
2023-04-18 11:30:00,29.4,29.41,29.32,29.35,963053.0,27.5954,27.6048,27.5203,27.5485,963053.0
2023-04-18 12:00:00,29.36,29.4,29.34,29.4,772628.0,27.5579,27.5954,27.5391,27.5954,772628.0
2023-04-18 12:30:00,29.4,29.41,29.35,29.36,666593.0,27.5954,27.6048,27.5485,27.5579,666593.0
2023-04-18 13:00:00,29.36,29.39,29.35,29.37,400780.0,27.5579,27.586,27.5485,27.5673,400780.0
2023-04-18 13:30:00,29.36,29.39,29.35,29.36,380349.0,27.5579,27.586,27.5485,27.5579,380349.0
2023-04-18 14:00:00,29.36,29.38,29.32,29.35,1623190.0,27.5579,27.5766,27.5203,27.5485,1623190.0
2023-04-18 14:30:00,29.35,29.36,29.3,29.35,725301.0,27.5485,27.5579,27.5016,27.5485,725301.0
2023-04-18 15:00:00,29.35,29.38,29.34,29.36,551160.0,27.5485,27.5766,27.5391,27.5579,551160.0
2023-04-18 15:30:00,29.36,29.4,29.35,29.37,1809084.0,27.5579,27.5954,27.5485,27.5673,1809084.0
2023-04-19 09:30:00,28.97,29.0,28.88,28.93,2184749.0,27.1918,27.22,27.1073,27.1543,2184749.0
2023-04-19 10:00:00,28.93,28.99,28.92,28.97,1668338.0,27.1543,27.2106,27.1449,27.1918,1668338.0
2023-04-19 10:30:00,28.96,29.03,28.95,28.98,1034150.0,27.1824,27.2481,27.173,27.2012,1034150.0
2023-04-19 11:00:00,28.98,29.05,28.95,29.05,1283709.0,27.2012,27.2669,27.173,27.2669,1283709.0
2023-04-19 11:30:00,29.04,29.08,29.03,29.05,1422901.0,27.2575,27.2951,27.2481,27.2669,1422901.0
2023-04-19 12:00:00,29.06,29.08,29.04,29.07,1064350.0,27.2763,27.2951,27.2575,27.2857,1064350.0
2023-04-19 12:30:00,29.06,29.08,29.06,29.08,1241980.0,27.2763,27.2951,27.2763,27.2951,1241980.0
2023-04-19 13:00:00,29.08,29.09,29.06,29.08,930442.0,27.2951,27.3044,27.2763,27.2951,930442.0
2023-04-19 13:30:00,29.08,29.09,29.03,29.07,756482.0,27.2951,27.3044,27.2481,27.2857,756482.0
2023-04-19 14:00:00,29.07,29.08,29.05,29.07,884150.0,27.2857,27.2951,27.2669,27.2857,884150.0
2023-04-19 14:30:00,29.07,29.07,29.03,29.04,488170.0,27.2857,27.2857,27.2481,27.2575,488170.0
2023-04-19 15:00:00,29.04,29.06,29.03,29.06,475983.0,27.2575,27.2763,27.2481,27.2763,475983.0
2023-04-19 15:30:00,29.05,29.07,29.03,29.05,3079262.0,27.2669,27.2857,27.2481,27.2669,3079262.0
2023-04-20 09:30:00,29.02,29.19,29.0,29.12,1039270.0,27.2387,27.3983,27.22,27.3326,1039270.0
2023-04-20 10:00:00,29.12,29.21,29.12,29.13,1022643.0,27.3326,27.4171,27.3326,27.342,1022643.0
2023-04-20 10:30:00,29.13,29.16,29.07,29.08,752256.0,27.342,27.3701,27.2857,27.2951,752256.0
2023-04-20 11:00:00,29.09,29.09,28.99,29.03,913015.0,27.3044,27.3044,27.2106,27.2481,913015.0
2023-04-20 11:30:00,29.03,29.04,28.88,28.89,3554314.0,27.2481,27.2575,27.1073,27.1167,3554314.0
2023-04-20 12:00:00,28.9,28.95,28.86,28.87,1043509.0,27.1261,27.173,27.0886,27.0979,1043509.0
2023-04-20 12:30:00,28.87,28.9,28.84,28.87,535162.0,27.0979,27.1261,27.0698,27.0979,535162.0
2023-04-20 13:00:00,28.87,28.9,28.84,28.87,468274.0,27.0979,27.1261,27.0698,27.0979,468274.0
2023-04-20 13:30:00,28.87,28.9,28.84,28.85,878405.0,27.0979,27.1261,27.0698,27.0792,878405.0
2023-04-20 14:00:00,28.85,28.85,28.77,28.78,1172204.0,27.0792,27.0792,27.0041,27.0135,1172204.0
2023-04-20 14:30:00,28.78,28.79,28.75,28.79,1115639.0,27.0135,27.0229,26.9853,27.0229,1115639.0
2023-04-20 15:00:00,28.79,28.79,28.73,28.73,1391503.0,27.0229,27.0229,26.9665,26.9665,1391503.0
2023-04-20 15:30:00,28.73,28.85,28.73,28.84,3852477.0,26.9665,27.0792,26.9665,27.0698,3852477.0
2023-04-21 09:30:00,28.43,28.5,28.26,28.26,4428050.0,26.685,26.7507,26.5254,26.5254,4428050.0
2023-04-21 10:00:00,28.26,28.47,28.24,28.43,1902037.0,26.5254,26.7225,26.5066,26.685,1902037.0
2023-04-21 10:30:00,28.43,28.44,28.33,28.38,1837174.0,26.685,26.6943,26.5911,26.638,1837174.0
2023-04-21 11:00:00,28.38,28.41,28.35,28.36,1147503.0,26.638,26.6662,26.6099,26.6192,1147503.0
2023-04-21 11:30:00,28.37,28.42,28.35,28.4,1180010.0,26.6286,26.6756,26.6099,26.6568,1180010.0
2023-04-21 12:00:00,28.41,28.43,28.38,28.39,980437.0,26.6662,26.685,26.638,26.6474,980437.0
2023-04-21 12:30:00,28.39,28.4,28.35,28.38,1020616.0,26.6474,26.6568,26.6099,26.638,1020616.0
2023-04-21 13:00:00,28.38,28.41,28.36,28.38,846273.0,26.638,26.6662,26.6192,26.638,846273.0
2023-04-21 13:30:00,28.37,28.44,28.37,28.42,1311423.0,26.6286,26.6943,26.6286,26.6756,1311423.0
2023-04-21 14:00:00,28.42,28.44,28.38,28.38,778341.0,26.6756,26.6943,26.638,26.638,778341.0
2023-04-21 14:30:00,28.38,28.4,28.36,28.4,1238382.0,26.638,26.6568,26.6192,26.6568,1238382.0
2023-04-21 15:00:00,28.39,28.4,28.36,28.39,780847.0,26.6474,26.6568,26.6192,26.6474,780847.0
2023-04-21 15:30:00,28.4,28.42,28.39,28.41,3910060.0,26.6568,26.6756,26.6474,26.6662,3910060.0
2023-04-24 09:30:00,28.24,28.26,28.12,28.18,4850459.0,26.5066,26.5254,26.394,26.4503,4850459.0
2023-04-24 10:00:00,28.18,28.23,28.15,28.18,1278419.0,26.4503,26.4972,26.4221,26.4503,1278419.0
2023-04-24 10:30:00,28.17,28.22,28.1,28.11,1546099.0,26.4409,26.4878,26.3752,26.3846,1546099.0
2023-04-24 11:00:00,28.11,28.12,28.04,28.05,1134001.0,26.3846,26.394,26.3189,26.3283,1134001.0
2023-04-24 11:30:00,28.05,28.08,28.02,28.03,1207627.0,26.3283,26.3564,26.3001,26.3095,1207627.0
2023-04-24 12:00:00,28.03,28.1,28.02,28.09,1070655.0,26.3095,26.3752,26.3001,26.3658,1070655.0
2023-04-24 12:30:00,28.09,28.1,28.05,28.06,793253.0,26.3658,26.3752,26.3283,26.3377,793253.0
2023-04-24 13:00:00,28.05,28.07,28.03,28.07,597485.0,26.3283,26.347,26.3095,26.347,597485.0
2023-04-24 13:30:00,28.07,28.08,28.05,28.07,710285.0,26.347,26.3564,26.3283,26.347,710285.0
2023-04-24 14:00:00,28.07,28.09,28.06,28.08,898633.0,26.347,26.3658,26.3377,26.3564,898633.0
2023-04-24 14:30:00,28.08,28.09,28.06,28.09,462903.0,26.3564,26.3658,26.3377,26.3658,462903.0
2023-04-24 15:00:00,28.09,28.11,28.07,28.1,1195461.0,26.3658,26.3846,26.347,26.3752,1195461.0
2023-04-24 15:30:00,28.1,28.12,28.08,28.11,3138832.0,26.3752,26.394,26.3564,26.3846,3138832.0
2023-04-25 09:30:00,27.6,27.64,27.44,27.45,3922342.0,25.9059,25.9434,25.7557,25.7651,3922342.0
2023-04-25 10:00:00,27.45,27.52,27.4,27.41,2299709.0,25.7651,25.8308,25.7182,25.7276,2299709.0
2023-04-25 10:30:00,27.41,27.46,27.38,27.43,2342914.0,25.7276,25.7745,25.6994,25.7463,2342914.0
2023-04-25 11:00:00,27.44,27.5,27.42,27.45,2448543.0,25.7557,25.812,25.7369,25.7651,2448543.0
2023-04-25 11:30:00,27.45,27.47,27.36,27.39,4807758.0,25.7651,25.7839,25.6806,25.7088,4807758.0
2023-04-25 12:00:00,27.39,27.43,27.37,27.38,1478482.0,25.7088,25.7463,25.69,25.6994,1478482.0
2023-04-25 12:30:00,27.39,27.4,27.35,27.36,1024404.0,25.7088,25.7182,25.6712,25.6806,1024404.0
2023-04-25 13:00:00,27.36,27.38,27.3,27.33,1296090.0,25.6806,25.6994,25.6243,25.6525,1296090.0
2023-04-25 13:30:00,27.33,27.36,27.32,27.34,1266776.0,25.6525,25.6806,25.6431,25.6619,1266776.0
2023-04-25 14:00:00,27.34,27.34,27.28,27.33,1779955.0,25.6619,25.6619,25.6055,25.6525,1779955.0
2023-04-25 14:30:00,27.32,27.33,27.29,27.31,1287189.0,25.6431,25.6525,25.6149,25.6337,1287189.0
2023-04-25 15:00:00,27.31,27.36,27.3,27.34,1402486.0,25.6337,25.6806,25.6243,25.6619,1402486.0
2023-04-25 15:30:00,27.34,27.38,27.31,27.33,7154927.0,25.6619,25.6994,25.6337,25.6525,7154927.0
2023-04-26 09:30:00,28.03,28.08,27.82,27.83,2985625.0,26.3095,26.3564,26.1124,26.1218,2985625.0
2023-04-26 10:00:00,27.82,27.85,27.76,27.82,1774958.0,26.1124,26.1406,26.0561,26.1124,1774958.0
2023-04-26 10:30:00,27.81,27.86,27.78,27.83,1406749.0,26.103,26.1499,26.0748,26.1218,1406749.0
2023-04-26 11:00:00,27.84,27.89,27.82,27.84,2317609.0,26.1312,26.1781,26.1124,26.1312,2317609.0
2023-04-26 11:30:00,27.84,27.85,27.76,27.78,1867144.0,26.1312,26.1406,26.0561,26.0748,1867144.0
2023-04-26 12:00:00,27.79,27.86,27.78,27.85,1837005.0,26.0842,26.1499,26.0748,26.1406,1837005.0
2023-04-26 12:30:00,27.85,27.86,27.82,27.83,1016032.0,26.1406,26.1499,26.1124,26.1218,1016032.0
2023-04-26 13:00:00,27.83,27.85,27.8,27.83,1136674.0,26.1218,26.1406,26.0936,26.1218,1136674.0
2023-04-26 13:30:00,27.83,27.83,27.76,27.78,1003542.0,26.1218,26.1218,26.0561,26.0748,1003542.0
2023-04-26 14:00:00,27.77,27.79,27.75,27.79,950827.0,26.0655,26.0842,26.0467,26.0842,950827.0
2023-04-26 14:30:00,27.79,27.8,27.75,27.79,1424500.0,26.0842,26.0936,26.0467,26.0842,1424500.0
2023-04-26 15:00:00,27.79,27.8,27.76,27.77,1136270.0,26.0842,26.0936,26.0561,26.0655,1136270.0
2023-04-26 15:30:00,27.78,27.8,27.74,27.77,4472430.0,26.0748,26.0936,26.0373,26.0655,4472430.0
2023-04-27 09:30:00,27.89,28.0,27.84,27.91,2128339.0,26.1781,26.2813,26.1312,26.1969,2128339.0
2023-04-27 10:00:00,27.91,28.05,27.9,27.96,1611664.0,26.1969,26.3283,26.1875,26.2438,1611664.0
2023-04-27 10:30:00,27.96,28.05,27.96,28.01,1111586.0,26.2438,26.3283,26.2438,26.2907,1111586.0
2023-04-27 11:00:00,28.01,28.09,27.99,28.08,1385273.0,26.2907,26.3658,26.272,26.3564,1385273.0
2023-04-27 11:30:00,28.08,28.13,28.07,28.11,1040947.0,26.3564,26.4034,26.347,26.3846,1040947.0
2023-04-27 12:00:00,28.11,28.16,28.1,28.14,904396.0,26.3846,26.4315,26.3752,26.4128,904396.0
2023-04-27 12:30:00,28.14,28.15,28.08,28.11,942300.0,26.4128,26.4221,26.3564,26.3846,942300.0
2023-04-27 13:00:00,28.1,28.16,28.09,28.16,685086.0,26.3752,26.4315,26.3658,26.4315,685086.0
2023-04-27 13:30:00,28.16,28.27,28.16,28.27,1129841.0,26.4315,26.5348,26.4315,26.5348,1129841.0
2023-04-27 14:00:00,28.27,28.27,28.22,28.25,1499140.0,26.5348,26.5348,26.4878,26.516,1499140.0
2023-04-27 14:30:00,28.25,28.26,28.22,28.25,1169998.0,26.516,26.5254,26.4878,26.516,1169998.0
2023-04-27 15:00:00,28.26,28.27,28.23,28.24,1307340.0,26.5254,26.5348,26.4972,26.5066,1307340.0
2023-04-27 15:30:00,28.24,28.25,28.18,28.2,3983188.0,26.5066,26.516,26.4503,26.4691,3983188.0
2023-04-28 09:30:00,28.15,28.19,28.07,28.14,2081314.0,26.4221,26.4597,26.347,26.4128,2081314.0
2023-04-28 10:00:00,28.14,28.25,28.13,28.24,1077509.0,26.4128,26.516,26.4034,26.5066,1077509.0
2023-04-28 10:30:00,28.24,28.3,28.22,28.23,1850039.0,26.5066,26.5629,26.4878,26.4972,1850039.0
2023-04-28 11:00:00,28.23,28.26,28.18,28.23,1031630.0,26.4972,26.5254,26.4503,26.4972,1031630.0
2023-04-28 11:30:00,28.23,28.31,28.22,28.31,3112247.0,26.4972,26.5723,26.4878,26.5723,3112247.0
2023-04-28 12:00:00,28.31,28.33,28.24,28.28,926417.0,26.5723,26.5911,26.5066,26.5442,926417.0
2023-04-28 12:30:00,28.27,28.33,28.27,28.32,557368.0,26.5348,26.5911,26.5348,26.5817,557368.0
2023-04-28 13:00:00,28.33,28.33,28.29,28.32,752736.0,26.5911,26.5911,26.5535,26.5817,752736.0
2023-04-28 13:30:00,28.32,28.34,28.3,28.32,1102232.0,26.5817,26.6005,26.5629,26.5817,1102232.0
2023-04-28 14:00:00,28.32,28.35,28.3,28.33,969805.0,26.5817,26.6099,26.5629,26.5911,969805.0
2023-04-28 14:30:00,28.33,28.34,28.3,28.3,660946.0,26.5911,26.6005,26.5629,26.5629,660946.0
2023-04-28 15:00:00,28.3,28.33,28.28,28.28,697129.0,26.5629,26.5911,26.5442,26.5442,697129.0
2023-04-28 15:30:00,28.29,28.31,28.26,28.31,2688498.0,26.5535,26.5723,26.5254,26.5723,2688498.0
2023-05-01 09:30:00,28.24,28.46,28.23,28.33,2172684.0,26.5066,26.7131,26.4972,26.5911,2172684.0
2023-05-01 10:00:00,28.32,28.32,28.21,28.27,2036107.0,26.5817,26.5817,26.4785,26.5348,2036107.0
2023-05-01 10:30:00,28.28,28.35,28.26,28.32,1321990.0,26.5442,26.6099,26.5254,26.5817,1321990.0
2023-05-01 11:00:00,28.32,28.35,28.24,28.27,777737.0,26.5817,26.6099,26.5066,26.5348,777737.0
2023-05-01 11:30:00,28.26,28.31,28.24,28.31,594919.0,26.5254,26.5723,26.5066,26.5723,594919.0
2023-05-01 12:00:00,28.31,28.32,28.29,28.31,394891.0,26.5723,26.5817,26.5535,26.5723,394891.0
2023-05-01 12:30:00,28.3,28.33,28.29,28.33,351869.0,26.5629,26.5911,26.5535,26.5911,351869.0
2023-05-01 13:00:00,28.33,28.34,28.29,28.3,484786.0,26.5911,26.6005,26.5535,26.5629,484786.0
2023-05-01 13:30:00,28.29,28.3,28.25,28.26,704428.0,26.5535,26.5629,26.516,26.5254,704428.0
2023-05-01 14:00:00,28.27,28.29,28.25,28.26,538926.0,26.5348,26.5535,26.516,26.5254,538926.0
2023-05-01 14:30:00,28.26,28.26,28.21,28.26,780746.0,26.5254,26.5254,26.4785,26.5254,780746.0
2023-05-01 15:00:00,28.26,28.26,28.19,28.23,1020444.0,26.5254,26.5254,26.4597,26.4972,1020444.0
2023-05-01 15:30:00,28.22,28.25,28.2,28.21,2761354.0,26.4878,26.516,26.4691,26.4785,2761354.0
2023-05-02 09:30:00,27.92,27.93,27.68,27.69,2125508.0,26.2063,26.2156,25.981,25.9904,2125508.0
2023-05-02 10:00:00,27.69,27.72,27.53,27.56,1904472.0,25.9904,26.0185,25.8402,25.8684,1904472.0
2023-05-02 10:30:00,27.55,27.57,27.48,27.49,2367251.0,25.859,25.8777,25.7933,25.8026,2367251.0
2023-05-02 11:00:00,27.49,27.55,27.47,27.54,1150974.0,25.8026,25.859,25.7839,25.8496,1150974.0
2023-05-02 11:30:00,27.54,27.62,27.51,27.62,2609367.0,25.8496,25.9247,25.8214,25.9247,2609367.0
2023-05-02 12:00:00,27.62,27.63,27.59,27.61,1383011.0,25.9247,25.9341,25.8965,25.9153,1383011.0
2023-05-02 12:30:00,27.62,27.66,27.6,27.64,1208098.0,25.9247,25.9622,25.9059,25.9434,1208098.0
2023-05-02 13:00:00,27.64,27.67,27.62,27.62,794234.0,25.9434,25.9716,25.9247,25.9247,794234.0
2023-05-02 13:30:00,27.62,27.68,27.61,27.64,1385089.0,25.9247,25.981,25.9153,25.9434,1385089.0
2023-05-02 14:00:00,27.64,27.65,27.59,27.62,944677.0,25.9434,25.9528,25.8965,25.9247,944677.0
2023-05-02 14:30:00,27.63,27.64,27.61,27.64,1214654.0,25.9341,25.9434,25.9153,25.9434,1214654.0
2023-05-02 15:00:00,27.64,27.64,27.6,27.61,1541991.0,25.9434,25.9434,25.9059,25.9153,1541991.0
2023-05-02 15:30:00,27.62,27.67,27.59,27.63,7788276.0,25.9247,25.9716,25.8965,25.9341,7788276.0
2023-05-03 09:30:00,27.61,27.65,27.49,27.56,3178823.0,25.9153,25.9528,25.8026,25.8684,3178823.0
2023-05-03 10:00:00,27.57,27.6,27.53,27.55,1783389.0,25.8777,25.9059,25.8402,25.859,1783389.0
2023-05-03 10:30:00,27.55,27.65,27.55,27.63,1024779.0,25.859,25.9528,25.859,25.9341,1024779.0
2023-05-03 11:00:00,27.63,27.66,27.61,27.65,1384396.0,25.9341,25.9622,25.9153,25.9528,1384396.0
2023-05-03 11:30:00,27.65,27.65,27.59,27.64,780310.0,25.9528,25.9528,25.8965,25.9434,780310.0
2023-05-03 12:00:00,27.63,27.67,27.63,27.66,1139133.0,25.9341,25.9716,25.9341,25.9622,1139133.0
2023-05-03 12:30:00,27.66,27.67,27.61,27.65,828655.0,25.9622,25.9716,25.9153,25.9528,828655.0
2023-05-03 13:00:00,27.64,27.67,27.63,27.67,384069.0,25.9434,25.9716,25.9341,25.9716,384069.0
2023-05-03 13:30:00,27.67,27.68,27.62,27.64,482626.0,25.9716,25.981,25.9247,25.9434,482626.0
2023-05-03 14:00:00,27.63,27.75,27.62,27.73,997368.0,25.9341,26.0467,25.9247,26.0279,997368.0
2023-05-03 14:30:00,27.73,27.74,27.61,27.7,1919055.0,26.0279,26.0373,25.9153,25.9998,1919055.0
2023-05-03 15:00:00,27.69,27.73,27.57,27.57,2752337.0,25.9904,26.0279,25.8777,25.8777,2752337.0
2023-05-03 15:30:00,27.57,27.59,27.54,27.57,4574261.0,25.8777,25.8965,25.8496,25.8777,4574261.0
2023-05-04 09:30:00,28.11,28.39,28.1,28.35,4806493.0,26.3846,26.6474,26.3752,26.6099,4806493.0
2023-05-04 10:00:00,28.35,28.36,28.25,28.25,3078517.0,26.6099,26.6192,26.516,26.516,3078517.0
2023-05-04 10:30:00,28.24,28.27,28.16,28.19,1639189.0,26.5066,26.5348,26.4315,26.4597,1639189.0
2023-05-04 11:00:00,28.19,28.27,28.16,28.17,1394551.0,26.4597,26.5348,26.4315,26.4409,1394551.0
2023-05-04 11:30:00,28.18,28.24,28.17,28.24,1426819.0,26.4503,26.5066,26.4409,26.5066,1426819.0
2023-05-04 12:00:00,28.24,28.29,28.23,28.26,1497683.0,26.5066,26.5535,26.4972,26.5254,1497683.0
2023-05-04 12:30:00,28.26,28.27,28.22,28.26,768562.0,26.5254,26.5348,26.4878,26.5254,768562.0
2023-05-04 13:00:00,28.27,28.3,28.24,28.3,745708.0,26.5348,26.5629,26.5066,26.5629,745708.0
2023-05-04 13:30:00,28.3,28.33,28.27,28.33,829987.0,26.5629,26.5911,26.5348,26.5911,829987.0
2023-05-04 14:00:00,28.32,28.33,28.27,28.28,809078.0,26.5817,26.5911,26.5348,26.5442,809078.0
2023-05-04 14:30:00,28.28,28.31,28.26,28.29,1151396.0,26.5442,26.5723,26.5254,26.5535,1151396.0
2023-05-04 15:00:00,28.29,28.32,28.27,28.3,1213079.0,26.5535,26.5817,26.5348,26.5629,1213079.0
2023-05-04 15:30:00,28.3,28.32,28.26,28.28,3309052.0,26.5629,26.5817,26.5254,26.5442,3309052.0
2023-05-05 09:30:00,28.48,28.51,28.35,28.43,2271503.0,26.7319,26.76,26.6099,26.685,2271503.0
2023-05-05 10:00:00,28.43,28.57,28.42,28.54,1634427.0,26.685,26.8164,26.6756,26.7882,1634427.0
2023-05-05 10:30:00,28.54,28.56,28.44,28.47,1867207.0,26.7882,26.807,26.6943,26.7225,1867207.0
2023-05-05 11:00:00,28.47,28.56,28.47,28.55,904528.0,26.7225,26.807,26.7225,26.7976,904528.0
2023-05-05 11:30:00,28.55,28.61,28.54,28.57,1022087.0,26.7976,26.8539,26.7882,26.8164,1022087.0
2023-05-05 12:00:00,28.58,28.59,28.55,28.59,768599.0,26.8257,26.8351,26.7976,26.8351,768599.0
2023-05-05 12:30:00,28.59,28.63,28.58,28.63,603762.0,26.8351,26.8727,26.8257,26.8727,603762.0
2023-05-05 13:00:00,28.63,28.67,28.61,28.64,1041781.0,26.8727,26.9102,26.8539,26.8821,1041781.0
2023-05-05 13:30:00,28.64,28.64,28.59,28.62,715994.0,26.8821,26.8821,26.8351,26.8633,715994.0
2023-05-05 14:00:00,28.62,28.66,28.61,28.66,521607.0,26.8633,26.9008,26.8539,26.9008,521607.0
2023-05-05 14:30:00,28.66,28.71,28.65,28.7,902039.0,26.9008,26.9478,26.8914,26.9384,902039.0
2023-05-05 15:00:00,28.69,28.72,28.68,28.71,1136114.0,26.929,26.9572,26.9196,26.9478,1136114.0
2023-05-05 15:30:00,28.71,28.72,28.66,28.69,3199126.0,26.9478,26.9572,26.9008,26.929,3199126.0
2023-05-08 09:30:00,29.0,29.01,28.85,28.93,3288081.0,27.22,27.2294,27.0792,27.1543,3288081.0
2023-05-08 10:00:00,28.93,28.95,28.79,28.8,3228703.0,27.1543,27.173,27.0229,27.0322,3228703.0
2023-05-08 10:30:00,28.8,28.88,28.8,28.86,827519.0,27.0322,27.1073,27.0322,27.0886,827519.0
2023-05-08 11:00:00,28.86,28.88,28.79,28.79,975368.0,27.0886,27.1073,27.0229,27.0229,975368.0
2023-05-08 11:30:00,28.8,28.83,28.78,28.8,942109.0,27.0322,27.0604,27.0135,27.0322,942109.0
2023-05-08 12:00:00,28.8,28.88,28.8,28.88,782334.0,27.0322,27.1073,27.0322,27.1073,782334.0
2023-05-08 12:30:00,28.88,28.88,28.84,28.86,1145117.0,27.1073,27.1073,27.0698,27.0886,1145117.0
2023-05-08 13:00:00,28.86,28.88,28.84,28.87,913476.0,27.0886,27.1073,27.0698,27.0979,913476.0
2023-05-08 13:30:00,28.87,28.87,28.85,28.87,607430.0,27.0979,27.0979,27.0792,27.0979,607430.0
2023-05-08 14:00:00,28.87,28.88,28.82,28.86,1346989.0,27.0979,27.1073,27.051,27.0886,1346989.0
2023-05-08 14:30:00,28.86,28.91,28.85,28.91,646524.0,27.0886,27.1355,27.0792,27.1355,646524.0
2023-05-08 15:00:00,28.91,28.95,28.88,28.89,1576909.0,27.1355,27.173,27.1073,27.1167,1576909.0
2023-05-08 15:30:00,28.89,28.92,28.88,28.9,2817929.0,27.1167,27.1449,27.1073,27.1261,2817929.0
2023-05-09 09:30:00,28.19,28.39,28.14,28.37,2785657.0,26.4597,26.6474,26.4128,26.6286,2785657.0
2023-05-09 10:00:00,28.37,28.4,28.32,28.34,1447958.0,26.6286,26.6568,26.5817,26.6005,1447958.0
2023-05-09 10:30:00,28.34,28.41,28.32,28.39,966011.0,26.6005,26.6662,26.5817,26.6474,966011.0
2023-05-09 11:00:00,28.39,28.42,28.31,28.32,1045480.0,26.6474,26.6756,26.5723,26.5817,1045480.0
2023-05-09 11:30:00,28.32,28.38,28.31,28.38,741778.0,26.5817,26.638,26.5723,26.638,741778.0
2023-05-09 12:00:00,28.38,28.41,28.36,28.39,1066852.0,26.638,26.6662,26.6192,26.6474,1066852.0
2023-05-09 12:30:00,28.39,28.4,28.35,28.37,571493.0,26.6474,26.6568,26.6099,26.6286,571493.0
2023-05-09 13:00:00,28.37,28.44,28.36,28.42,841917.0,26.6286,26.6943,26.6192,26.6756,841917.0
2023-05-09 13:30:00,28.42,28.45,28.42,28.44,757893.0,26.6756,26.7037,26.6756,26.6943,757893.0
2023-05-09 14:00:00,28.45,28.47,28.43,28.45,797861.0,26.7037,26.7225,26.685,26.7037,797861.0
2023-05-09 14:30:00,28.45,28.46,28.41,28.43,787773.0,26.7037,26.7131,26.6662,26.685,787773.0
2023-05-09 15:00:00,28.44,28.46,28.42,28.44,914092.0,26.6943,26.7131,26.6756,26.6943,914092.0
2023-05-09 15:30:00,28.44,28.46,28.4,28.4,4063739.0,26.6943,26.7131,26.6568,26.6568,4063739.0
2023-05-10 09:30:00,28.14,28.34,28.08,28.29,4274824.0,26.4128,26.6005,26.3564,26.5535,4274824.0
2023-05-10 10:00:00,28.29,28.35,28.25,28.29,1539411.0,26.5535,26.6099,26.516,26.5535,1539411.0
2023-05-10 10:30:00,28.29,28.31,28.12,28.19,1415033.0,26.5535,26.5723,26.394,26.4597,1415033.0
2023-05-10 11:00:00,28.2,28.27,28.18,28.26,1172106.0,26.4691,26.5348,26.4503,26.5254,1172106.0
2023-05-10 11:30:00,28.26,28.28,28.18,28.19,844430.0,26.5254,26.5442,26.4503,26.4597,844430.0
2023-05-10 12:00:00,28.2,28.2,28.14,28.18,752528.0,26.4691,26.4691,26.4128,26.4503,752528.0
2023-05-10 12:30:00,28.18,28.19,28.12,28.13,1425247.0,26.4503,26.4597,26.394,26.4034,1425247.0
2023-05-10 13:00:00,28.13,28.15,28.05,28.06,942973.0,26.4034,26.4221,26.3283,26.3377,942973.0
2023-05-10 13:30:00,28.05,28.12,28.04,28.11,901925.0,26.3283,26.394,26.3189,26.3846,901925.0
2023-05-10 14:00:00,28.12,28.17,28.12,28.16,898747.0,26.394,26.4409,26.394,26.4315,898747.0
2023-05-10 14:30:00,28.16,28.21,28.16,28.2,987688.0,26.4315,26.4785,26.4315,26.4691,987688.0
2023-05-10 15:00:00,28.2,28.24,28.19,28.23,1360743.0,26.4691,26.5066,26.4597,26.4972,1360743.0
2023-05-10 15:30:00,28.23,28.26,28.21,28.22,2931567.0,26.4972,26.5254,26.4785,26.4878,2931567.0
2023-05-11 09:30:00,28.22,28.39,28.17,28.27,3886648.0,26.4878,26.6474,26.4409,26.5348,3886648.0
2023-05-11 10:00:00,28.27,28.31,28.2,28.28,2113180.0,26.5348,26.5723,26.4691,26.5442,2113180.0
2023-05-11 10:30:00,28.29,28.37,28.25,28.26,1741528.0,26.5535,26.6286,26.516,26.5254,1741528.0
2023-05-11 11:00:00,28.26,28.29,28.24,28.26,1917822.0,26.5254,26.5535,26.5066,26.5254,1917822.0
2023-05-11 11:30:00,28.26,28.36,28.23,28.36,1562199.0,26.5254,26.6192,26.4972,26.6192,1562199.0
2023-05-11 12:00:00,28.36,28.36,28.28,28.35,1116704.0,26.6192,26.6192,26.5442,26.6099,1116704.0
2023-05-11 12:30:00,28.36,28.45,28.35,28.44,872075.0,26.6192,26.7037,26.6099,26.6943,872075.0
2023-05-11 13:00:00,28.44,28.51,28.42,28.46,1359083.0,26.6943,26.76,26.6756,26.7131,1359083.0
2023-05-11 13:30:00,28.46,28.51,28.44,28.5,1251955.0,26.7131,26.76,26.6943,26.7507,1251955.0
2023-05-11 14:00:00,28.5,28.54,28.47,28.51,1582855.0,26.7507,26.7882,26.7225,26.76,1582855.0
2023-05-11 14:30:00,28.51,28.57,28.5,28.55,1125400.0,26.76,26.8164,26.7507,26.7976,1125400.0
2023-05-11 15:00:00,28.55,28.56,28.51,28.51,1255838.0,26.7976,26.807,26.76,26.76,1255838.0
2023-05-11 15:30:00,28.52,28.56,28.5,28.55,3831843.0,26.7694,26.807,26.7507,26.7976,3831843.0
2023-05-12 09:30:00,28.12,28.13,27.9,27.93,4852384.0,26.394,26.4034,26.1875,26.2156,4852384.0
2023-05-12 10:00:00,27.93,27.95,27.83,27.85,1453355.0,26.2156,26.2344,26.1218,26.1406,1453355.0
2023-05-12 10:30:00,27.85,27.88,27.78,27.86,2715997.0,26.1406,26.1687,26.0748,26.1499,2715997.0
2023-05-12 11:00:00,27.86,27.93,27.84,27.85,1651876.0,26.1499,26.2156,26.1312,26.1406,1651876.0
2023-05-12 11:30:00,27.85,27.86,27.81,27.85,1282128.0,26.1406,26.1499,26.103,26.1406,1282128.0
2023-05-12 12:00:00,27.85,27.85,27.76,27.77,769125.0,26.1406,26.1406,26.0561,26.0655,769125.0
2023-05-12 12:30:00,27.77,27.8,27.76,27.77,658097.0,26.0655,26.0936,26.0561,26.0655,658097.0
2023-05-12 13:00:00,27.78,27.84,27.75,27.83,946515.0,26.0748,26.1312,26.0467,26.1218,946515.0
2023-05-12 13:30:00,27.82,27.84,27.75,27.76,680616.0,26.1124,26.1312,26.0467,26.0561,680616.0
2023-05-12 14:00:00,27.76,27.77,27.73,27.76,937853.0,26.0561,26.0655,26.0279,26.0561,937853.0
2023-05-12 14:30:00,27.76,27.81,27.75,27.81,1365825.0,26.0561,26.103,26.0467,26.103,1365825.0
2023-05-12 15:00:00,27.81,27.81,27.76,27.78,1157507.0,26.103,26.103,26.0561,26.0748,1157507.0
2023-05-12 15:30:00,27.78,27.82,27.76,27.8,5282587.0,26.0748,26.1124,26.0561,26.0936,5282587.0
2023-05-15 09:30:00,28.56,28.63,28.41,28.52,5472732.0,26.807,26.8727,26.6662,26.7694,5472732.0
2023-05-15 10:00:00,28.52,28.71,28.5,28.69,3568098.0,26.7694,26.9478,26.7507,26.929,3568098.0
2023-05-15 10:30:00,28.69,28.82,28.68,28.79,3741679.0,26.929,27.051,26.9196,27.0229,3741679.0
2023-05-15 11:00:00,28.79,28.92,28.78,28.88,3399530.0,27.0229,27.1449,27.0135,27.1073,3399530.0
2023-05-15 11:30:00,28.88,28.92,28.86,28.89,2774837.0,27.1073,27.1449,27.0886,27.1167,2774837.0
2023-05-15 12:00:00,28.9,28.91,28.85,28.89,1688073.0,27.1261,27.1355,27.0792,27.1167,1688073.0
2023-05-15 12:30:00,28.89,28.96,28.87,28.96,1446765.0,27.1167,27.1824,27.0979,27.1824,1446765.0
2023-05-15 13:00:00,28.95,29.01,28.95,28.98,2192059.0,27.173,27.2294,27.173,27.2012,2192059.0
2023-05-15 13:30:00,28.98,29.04,28.97,29.04,1414705.0,27.2012,27.2575,27.1918,27.2575,1414705.0
2023-05-15 14:00:00,29.04,29.06,29.02,29.04,1242630.0,27.2575,27.2763,27.2387,27.2575,1242630.0
2023-05-15 14:30:00,29.04,29.05,29.0,29.03,1551390.0,27.2575,27.2669,27.22,27.2481,1551390.0
2023-05-15 15:00:00,29.03,29.06,29.02,29.03,1698855.0,27.2481,27.2763,27.2387,27.2481,1698855.0
2023-05-15 15:30:00,29.03,29.05,28.99,29.03,7159151.0,27.2481,27.2669,27.2106,27.2481,7159151.0
2023-05-16 09:30:00,28.5,28.69,28.49,28.68,3332580.0,26.7507,26.929,26.7413,26.9196,3332580.0
2023-05-16 10:00:00,28.68,28.7,28.53,28.61,1855233.0,26.9196,26.9384,26.7788,26.8539,1855233.0
2023-05-16 10:30:00,28.61,28.7,28.6,28.69,1420574.0,26.8539,26.9384,26.8445,26.929,1420574.0
2023-05-16 11:00:00,28.7,28.74,28.64,28.74,979846.0,26.9384,26.9759,26.8821,26.9759,979846.0
2023-05-16 11:30:00,28.74,28.82,28.68,28.79,1553532.0,26.9759,27.051,26.9196,27.0229,1553532.0
2023-05-16 12:00:00,28.78,28.78,28.72,28.74,1322095.0,27.0135,27.0135,26.9572,26.9759,1322095.0
2023-05-16 12:30:00,28.74,28.74,28.68,28.72,791680.0,26.9759,26.9759,26.9196,26.9572,791680.0
2023-05-16 13:00:00,28.72,28.72,28.67,28.69,562506.0,26.9572,26.9572,26.9102,26.929,562506.0
2023-05-16 13:30:00,28.68,28.72,28.67,28.71,613347.0,26.9196,26.9572,26.9102,26.9478,613347.0
2023-05-16 14:00:00,28.71,28.74,28.67,28.74,862392.0,26.9478,26.9759,26.9102,26.9759,862392.0
2023-05-16 14:30:00,28.74,28.76,28.72,28.76,1348797.0,26.9759,26.9947,26.9572,26.9947,1348797.0
2023-05-16 15:00:00,28.75,28.78,28.74,28.78,1147367.0,26.9853,27.0135,26.9759,27.0135,1147367.0
2023-05-16 15:30:00,28.78,28.78,28.73,28.75,2595032.0,27.0135,27.0135,26.9665,26.9853,2595032.0
2023-05-17 09:30:00,28.25,28.26,28.16,28.21,3020960.0,26.516,26.5254,26.4315,26.4785,3020960.0
2023-05-17 10:00:00,28.21,28.32,28.19,28.32,1695744.0,26.4785,26.5817,26.4597,26.5817,1695744.0
2023-05-17 10:30:00,28.32,28.38,28.3,28.37,2399359.0,26.5817,26.638,26.5629,26.6286,2399359.0
2023-05-17 11:00:00,28.38,28.39,28.27,28.34,2050384.0,26.638,26.6474,26.5348,26.6005,2050384.0
2023-05-17 11:30:00,28.33,28.38,28.31,28.37,1340335.0,26.5911,26.638,26.5723,26.6286,1340335.0
2023-05-17 12:00:00,28.37,28.39,28.33,28.35,937232.0,26.6286,26.6474,26.5911,26.6099,937232.0
2023-05-17 12:30:00,28.35,28.4,28.33,28.36,1116205.0,26.6099,26.6568,26.5911,26.6192,1116205.0
2023-05-17 13:00:00,28.36,28.45,28.36,28.45,808203.0,26.6192,26.7037,26.6192,26.7037,808203.0
2023-05-17 13:30:00,28.45,28.48,28.44,28.45,973823.0,26.7037,26.7319,26.6943,26.7037,973823.0
2023-05-17 14:00:00,28.45,28.46,28.42,28.44,904185.0,26.7037,26.7131,26.6756,26.6943,904185.0
2023-05-17 14:30:00,28.44,28.46,28.42,28.43,1492702.0,26.6943,26.7131,26.6756,26.685,1492702.0
2023-05-17 15:00:00,28.43,28.45,28.4,28.41,1240684.0,26.685,26.7037,26.6568,26.6662,1240684.0
2023-05-17 15:30:00,28.41,28.45,28.38,28.44,2959561.0,26.6662,26.7037,26.638,26.6943,2959561.0
2023-05-18 09:30:00,28.4,28.43,28.08,28.13,4583922.0,26.6568,26.685,26.3564,26.4034,4583922.0
2023-05-18 10:00:00,28.14,28.14,27.98,28.06,3336088.0,26.4128,26.4128,26.2626,26.3377,3336088.0
2023-05-18 10:30:00,28.07,28.15,28.05,28.05,2080151.0,26.347,26.4221,26.3283,26.3283,2080151.0
2023-05-18 11:00:00,28.06,28.16,28.01,28.12,1833988.0,26.3377,26.4315,26.2907,26.394,1833988.0
2023-05-18 11:30:00,28.12,28.16,28.08,28.15,1396210.0,26.394,26.4315,26.3564,26.4221,1396210.0
2023-05-18 12:00:00,28.14,28.16,27.99,28.03,1716577.0,26.4128,26.4315,26.272,26.3095,1716577.0
2023-05-18 12:30:00,28.03,28.06,27.98,28.05,1580643.0,26.3095,26.3377,26.2626,26.3283,1580643.0
2023-05-18 13:00:00,28.05,28.07,28.0,28.02,1025545.0,26.3283,26.347,26.2813,26.3001,1025545.0
2023-05-18 13:30:00,28.02,28.03,27.91,27.93,1485189.0,26.3001,26.3095,26.1969,26.2156,1485189.0
2023-05-18 14:00:00,27.92,27.99,27.9,27.97,857672.0,26.2063,26.272,26.1875,26.2532,857672.0
2023-05-18 14:30:00,27.96,28.02,27.95,28.01,831331.0,26.2438,26.3001,26.2344,26.2907,831331.0
2023-05-18 15:00:00,28.02,28.05,27.98,28.05,1588793.0,26.3001,26.3283,26.2626,26.3283,1588793.0
2023-05-18 15:30:00,28.05,28.08,28.03,28.07,4302623.0,26.3283,26.3564,26.3095,26.347,4302623.0
2023-05-19 09:30:00,27.89,27.97,27.82,27.89,3548637.0,26.1781,26.2532,26.1124,26.1781,3548637.0
2023-05-19 10:00:00,27.89,27.94,27.81,27.93,2075183.0,26.1781,26.225,26.103,26.2156,2075183.0
2023-05-19 10:30:00,27.93,27.94,27.83,27.87,1394386.0,26.2156,26.225,26.1218,26.1593,1394386.0
2023-05-19 11:00:00,27.87,27.96,27.85,27.9,1287148.0,26.1593,26.2438,26.1406,26.1875,1287148.0
2023-05-19 11:30:00,27.9,27.91,27.84,27.85,1155852.0,26.1875,26.1969,26.1312,26.1406,1155852.0
2023-05-19 12:00:00,27.86,27.86,27.81,27.83,825273.0,26.1499,26.1499,26.103,26.1218,825273.0
2023-05-19 12:30:00,27.83,27.86,27.8,27.86,409527.0,26.1218,26.1499,26.0936,26.1499,409527.0
2023-05-19 13:00:00,27.86,27.88,27.84,27.85,443628.0,26.1499,26.1687,26.1312,26.1406,443628.0
2023-05-19 13:30:00,27.85,27.88,27.84,27.84,638048.0,26.1406,26.1687,26.1312,26.1312,638048.0
2023-05-19 14:00:00,27.84,27.85,27.82,27.84,488957.0,26.1312,26.1406,26.1124,26.1312,488957.0
2023-05-19 14:30:00,27.84,27.85,27.8,27.84,752240.0,26.1312,26.1406,26.0936,26.1312,752240.0
2023-05-19 15:00:00,27.84,27.88,27.83,27.86,1118632.0,26.1312,26.1687,26.1218,26.1499,1118632.0
2023-05-19 15:30:00,27.86,27.92,27.84,27.91,4829248.0,26.1499,26.2063,26.1312,26.1969,4829248.0
2023-05-22 09:30:00,28.32,28.62,28.32,28.51,4573945.0,26.5817,26.8633,26.5817,26.76,4573945.0
2023-05-22 10:00:00,28.5,28.52,28.42,28.43,1915953.0,26.7507,26.7694,26.6756,26.685,1915953.0
2023-05-22 10:30:00,28.44,28.51,28.43,28.45,1169183.0,26.6943,26.76,26.685,26.7037,1169183.0
2023-05-22 11:00:00,28.45,28.46,28.37,28.39,1280311.0,26.7037,26.7131,26.6286,26.6474,1280311.0
2023-05-22 11:30:00,28.39,28.39,28.34,28.34,1132201.0,26.6474,26.6474,26.6005,26.6005,1132201.0
2023-05-22 12:00:00,28.34,28.4,28.31,28.39,725120.0,26.6005,26.6568,26.5723,26.6474,725120.0
2023-05-22 12:30:00,28.39,28.42,28.38,28.42,635665.0,26.6474,26.6756,26.638,26.6756,635665.0
2023-05-22 13:00:00,28.42,28.42,28.37,28.39,791141.0,26.6756,26.6756,26.6286,26.6474,791141.0
2023-05-22 13:30:00,28.38,28.43,28.38,28.42,463380.0,26.638,26.685,26.638,26.6756,463380.0
2023-05-22 14:00:00,28.43,28.45,28.42,28.43,522378.0,26.685,26.7037,26.6756,26.685,522378.0
2023-05-22 14:30:00,28.42,28.44,28.41,28.43,732942.0,26.6756,26.6943,26.6662,26.685,732942.0
2023-05-22 15:00:00,28.43,28.44,28.39,28.4,1171329.0,26.685,26.6943,26.6474,26.6568,1171329.0
2023-05-22 15:30:00,28.4,28.4,28.34,28.36,3647574.0,26.6568,26.6568,26.6005,26.6192,3647574.0
2023-05-23 09:30:00,27.82,27.85,27.74,27.83,2751796.0,26.1124,26.1406,26.0373,26.1218,2751796.0
2023-05-23 10:00:00,27.82,27.9,27.82,27.86,1645317.0,26.1124,26.1875,26.1124,26.1499,1645317.0
2023-05-23 10:30:00,27.86,27.89,27.84,27.85,1048207.0,26.1499,26.1781,26.1312,26.1406,1048207.0
2023-05-23 11:00:00,27.85,27.86,27.79,27.82,1258981.0,26.1406,26.1499,26.0842,26.1124,1258981.0
2023-05-23 11:30:00,27.82,27.88,27.81,27.84,869183.0,26.1124,26.1687,26.103,26.1312,869183.0
2023-05-23 12:00:00,27.85,27.85,27.75,27.75,2045547.0,26.1406,26.1406,26.0467,26.0467,2045547.0
2023-05-23 12:30:00,27.76,27.76,27.69,27.7,1103215.0,26.0561,26.0561,25.9904,25.9998,1103215.0
2023-05-23 13:00:00,27.71,27.73,27.66,27.66,648902.0,26.0091,26.0279,25.9622,25.9622,648902.0
2023-05-23 13:30:00,27.66,27.67,27.63,27.64,884944.0,25.9622,25.9716,25.9341,25.9434,884944.0
2023-05-23 14:00:00,27.64,27.66,27.55,27.55,3592805.0,25.9434,25.9622,25.859,25.859,3592805.0
2023-05-23 14:30:00,27.55,27.59,27.53,27.59,1897792.0,25.859,25.8965,25.8402,25.8965,1897792.0
2023-05-23 15:00:00,27.59,27.59,27.5,27.51,1796835.0,25.8965,25.8965,25.812,25.8214,1796835.0
2023-05-23 15:30:00,27.51,27.54,27.48,27.49,6415426.0,25.8214,25.8496,25.7933,25.8026,6415426.0
2023-05-24 09:30:00,27.2,27.26,27.01,27.03,5042529.0,25.5304,25.5868,25.3521,25.3709,5042529.0
2023-05-24 10:00:00,27.03,27.05,26.95,26.96,3415087.0,25.3709,25.3897,25.2958,25.3052,3415087.0
2023-05-24 10:30:00,26.96,26.97,26.91,26.94,2458706.0,25.3052,25.3146,25.2582,25.2864,2458706.0
2023-05-24 11:00:00,26.94,27.0,26.89,26.99,2415487.0,25.2864,25.3427,25.2395,25.3333,2415487.0
2023-05-24 11:30:00,26.99,27.02,26.96,26.96,1922071.0,25.3333,25.3615,25.3052,25.3052,1922071.0
2023-05-24 12:00:00,26.96,27.0,26.9,26.93,1594526.0,25.3052,25.3427,25.2489,25.277,1594526.0
2023-05-24 12:30:00,26.93,26.96,26.91,26.96,1048434.0,25.277,25.3052,25.2582,25.3052,1048434.0
2023-05-24 13:00:00,26.96,26.98,26.92,26.95,1083144.0,25.3052,25.324,25.2676,25.2958,1083144.0
2023-05-24 13:30:00,26.95,26.97,26.92,26.92,1130763.0,25.2958,25.3146,25.2676,25.2676,1130763.0
2023-05-24 14:00:00,26.93,26.94,26.9,26.91,1453912.0,25.277,25.2864,25.2489,25.2582,1453912.0
2023-05-24 14:30:00,26.91,26.97,26.9,26.95,1242766.0,25.2582,25.3146,25.2489,25.2958,1242766.0
2023-05-24 15:00:00,26.95,27.01,26.94,26.98,1750361.0,25.2958,25.3521,25.2864,25.324,1750361.0
2023-05-24 15:30:00,26.98,27.0,26.94,26.94,4011382.0,25.324,25.3427,25.2864,25.2864,4011382.0
2023-05-25 09:30:00,26.72,26.73,26.57,26.68,4599567.0,25.0799,25.0893,24.9391,25.0424,4599567.0
2023-05-25 10:00:00,26.68,26.68,26.55,26.59,3319085.0,25.0424,25.0424,24.9203,24.9579,3319085.0
2023-05-25 10:30:00,26.59,26.65,26.56,26.64,1496920.0,24.9579,25.0142,24.9297,25.0048,1496920.0
2023-05-25 11:00:00,26.64,26.65,26.48,26.49,2231463.0,25.0048,25.0142,24.8546,24.864,2231463.0
2023-05-25 11:30:00,26.48,26.5,26.35,26.41,2489242.0,24.8546,24.8734,24.7326,24.7889,2489242.0
2023-05-25 12:00:00,26.42,26.42,26.36,26.4,1109791.0,24.7983,24.7983,24.742,24.7796,1109791.0
2023-05-25 12:30:00,26.4,26.45,26.37,26.38,1087170.0,24.7796,24.8265,24.7514,24.7608,1087170.0
2023-05-25 13:00:00,26.38,26.44,26.36,26.42,1095245.0,24.7608,24.8171,24.742,24.7983,1095245.0
2023-05-25 13:30:00,26.42,26.44,26.4,26.42,1347458.0,24.7983,24.8171,24.7796,24.7983,1347458.0
2023-05-25 14:00:00,26.42,26.45,26.39,26.42,1213703.0,24.7983,24.8265,24.7702,24.7983,1213703.0
2023-05-25 14:30:00,26.42,26.42,26.34,26.35,1672335.0,24.7983,24.7983,24.7232,24.7326,1672335.0
2023-05-25 15:00:00,26.35,26.38,26.34,26.37,1433325.0,24.7326,24.7608,24.7232,24.7514,1433325.0
2023-05-25 15:30:00,26.37,26.41,26.36,26.4,4766786.0,24.7514,24.7889,24.742,24.7796,4766786.0
2023-05-26 09:30:00,26.53,26.7,26.43,26.62,3606457.0,24.9016,25.0611,24.8077,24.986,3606457.0
2023-05-26 10:00:00,26.62,26.81,26.61,26.8,1684740.0,24.986,25.1644,24.9767,25.155,1684740.0
2023-05-26 10:30:00,26.81,26.92,26.78,26.9,1685866.0,25.1644,25.2676,25.1362,25.2489,1685866.0
2023-05-26 11:00:00,26.89,26.9,26.79,26.83,2455006.0,25.2395,25.2489,25.1456,25.1832,2455006.0
2023-05-26 11:30:00,26.83,26.86,26.81,26.83,2596147.0,25.1832,25.2113,25.1644,25.1832,2596147.0
2023-05-26 12:00:00,26.84,26.85,26.81,26.85,732040.0,25.1925,25.2019,25.1644,25.2019,732040.0
2023-05-26 12:30:00,26.85,26.87,26.84,26.86,559145.0,25.2019,25.2207,25.1925,25.2113,559145.0
2023-05-26 13:00:00,26.86,26.89,26.85,26.87,480206.0,25.2113,25.2395,25.2019,25.2207,480206.0
2023-05-26 13:30:00,26.86,26.88,26.84,26.85,775878.0,25.2113,25.2301,25.1925,25.2019,775878.0
2023-05-26 14:00:00,26.86,26.87,26.84,26.86,542961.0,25.2113,25.2207,25.1925,25.2113,542961.0
2023-05-26 14:30:00,26.86,26.88,26.85,26.85,858650.0,25.2113,25.2301,25.2019,25.2019,858650.0
2023-05-26 15:00:00,26.86,26.87,26.84,26.84,926320.0,25.2113,25.2207,25.1925,25.1925,926320.0
2023-05-26 15:30:00,26.85,26.85,26.79,26.84,2802197.0,25.2019,25.2019,25.1456,25.1925,2802197.0
2023-05-30 09:30:00,26.41,26.48,26.21,26.22,3971581.0,24.7889,24.8546,24.6012,24.6106,3971581.0
2023-05-30 10:00:00,26.22,26.24,26.12,26.14,2930122.0,24.6106,24.6294,24.5167,24.5355,2930122.0
2023-05-30 10:30:00,26.13,26.17,26.07,26.08,1973729.0,24.5261,24.5637,24.4698,24.4792,1973729.0
2023-05-30 11:00:00,26.08,26.09,26.01,26.06,3599104.0,24.4792,24.4886,24.4135,24.4604,3599104.0
2023-05-30 11:30:00,26.07,26.08,25.96,26.0,1988928.0,24.4698,24.4792,24.3666,24.4041,1988928.0
2023-05-30 12:00:00,26.0,26.04,25.98,26.01,1117283.0,24.4041,24.4417,24.3853,24.4135,1117283.0
2023-05-30 12:30:00,26.01,26.02,25.96,25.99,1063157.0,24.4135,24.4229,24.3666,24.3947,1063157.0
2023-05-30 13:00:00,25.98,25.99,25.92,25.94,822938.0,24.3853,24.3947,24.329,24.3478,822938.0
2023-05-30 13:30:00,25.93,25.95,25.92,25.92,744611.0,24.3384,24.3572,24.329,24.329,744611.0
2023-05-30 14:00:00,25.92,25.95,25.91,25.94,1776361.0,24.329,24.3572,24.3196,24.3478,1776361.0
2023-05-30 14:30:00,25.94,25.99,25.94,25.99,1405490.0,24.3478,24.3947,24.3478,24.3947,1405490.0
2023-05-30 15:00:00,25.99,26.01,25.97,26.01,1672957.0,24.3947,24.4135,24.3759,24.4135,1672957.0
2023-05-30 15:30:00,26.0,26.07,26.0,26.04,6748969.0,24.4041,24.4698,24.4041,24.4417,6748969.0
2023-05-31 09:30:00,25.87,25.88,25.72,25.77,4556478.0,24.2821,24.2915,24.1413,24.1882,4556478.0
2023-05-31 10:00:00,25.77,25.77,25.61,25.64,2406978.0,24.1882,24.1882,24.038,24.0662,2406978.0
2023-05-31 10:30:00,25.64,25.71,25.62,25.63,3626346.0,24.0662,24.1319,24.0474,24.0568,3626346.0
2023-05-31 11:00:00,25.63,25.65,25.54,25.54,1459870.0,24.0568,24.0756,23.9723,23.9723,1459870.0
2023-05-31 11:30:00,25.54,25.57,25.51,25.57,2329579.0,23.9723,24.0005,23.9442,24.0005,2329579.0
2023-05-31 12:00:00,25.57,25.63,25.56,25.58,1265655.0,24.0005,24.0568,23.9911,24.0099,1265655.0
2023-05-31 12:30:00,25.58,25.72,25.57,25.67,1289405.0,24.0099,24.1413,24.0005,24.0944,1289405.0
2023-05-31 13:00:00,25.68,25.75,25.67,25.75,1197930.0,24.1037,24.1695,24.0944,24.1695,1197930.0
2023-05-31 13:30:00,25.76,25.85,25.74,25.84,1515703.0,24.1788,24.2633,24.1601,24.2539,1515703.0
2023-05-31 14:00:00,25.84,25.9,25.83,25.89,1391008.0,24.2539,24.3102,24.2445,24.3009,1391008.0
2023-05-31 14:30:00,25.89,25.91,25.86,25.9,1540874.0,24.3009,24.3196,24.2727,24.3102,1540874.0
2023-05-31 15:00:00,25.89,25.9,25.85,25.88,1724414.0,24.3009,24.3102,24.2633,24.2915,1724414.0
2023-05-31 15:30:00,25.88,25.98,25.86,25.95,6485594.0,24.2915,24.3853,24.2727,24.3572,6485594.0
2023-06-01 09:30:00,25.97,26.26,25.96,26.21,4614521.0,24.3759,24.6481,24.3666,24.6012,4614521.0
2023-06-01 10:00:00,26.21,26.32,26.2,26.32,2142185.0,24.6012,24.7045,24.5918,24.7045,2142185.0
2023-06-01 10:30:00,26.32,26.6,26.32,26.59,3513459.0,24.7045,24.9673,24.7045,24.9579,3513459.0
2023-06-01 11:00:00,26.6,26.61,26.52,26.52,3111377.0,24.9673,24.9767,24.8922,24.8922,3111377.0
2023-06-01 11:30:00,26.52,26.66,26.51,26.66,3329831.0,24.8922,25.0236,24.8828,25.0236,3329831.0
2023-06-01 12:00:00,26.66,26.7,26.59,26.65,2723052.0,25.0236,25.0611,24.9579,25.0142,2723052.0
2023-06-01 12:30:00,26.64,26.74,26.63,26.73,1167822.0,25.0048,25.0987,24.9954,25.0893,1167822.0
2023-06-01 13:00:00,26.73,26.74,26.67,26.71,1017959.0,25.0893,25.0987,25.033,25.0705,1017959.0
2023-06-01 13:30:00,26.71,26.73,26.68,26.68,931216.0,25.0705,25.0893,25.0424,25.0424,931216.0
2023-06-01 14:00:00,26.69,26.74,26.68,26.71,1216068.0,25.0518,25.0987,25.0424,25.0705,1216068.0
2023-06-01 14:30:00,26.71,26.71,26.58,26.59,1735718.0,25.0705,25.0705,24.9485,24.9579,1735718.0
2023-06-01 15:00:00,26.59,26.66,26.59,26.63,1376051.0,24.9579,25.0236,24.9579,24.9954,1376051.0
2023-06-01 15:30:00,26.63,26.66,26.59,26.66,5904193.0,24.9954,25.0236,24.9579,25.0236,5904193.0
2023-06-02 09:30:00,27.33,27.57,27.33,27.54,12193047.0,25.6525,25.8777,25.6525,25.8496,12193047.0
2023-06-02 10:00:00,27.54,27.57,27.43,27.54,4993932.0,25.8496,25.8777,25.7463,25.8496,4993932.0
2023-06-02 10:30:00,27.54,27.62,27.49,27.55,7195756.0,25.8496,25.9247,25.8026,25.859,7195756.0
2023-06-02 11:00:00,27.55,27.57,27.45,27.52,1803935.0,25.859,25.8777,25.7651,25.8308,1803935.0
2023-06-02 11:30:00,27.52,27.53,27.47,27.5,3042785.0,25.8308,25.8402,25.7839,25.812,3042785.0
2023-06-02 12:00:00,27.49,27.58,27.48,27.5,2061107.0,25.8026,25.8871,25.7933,25.812,2061107.0
2023-06-02 12:30:00,27.5,27.55,27.5,27.55,1122287.0,25.812,25.859,25.812,25.859,1122287.0
2023-06-02 13:00:00,27.55,27.6,27.53,27.6,1628951.0,25.859,25.9059,25.8402,25.9059,1628951.0
2023-06-02 13:30:00,27.6,27.61,27.51,27.53,1446567.0,25.9059,25.9153,25.8214,25.8402,1446567.0
2023-06-02 14:00:00,27.52,27.55,27.52,27.53,1522030.0,25.8308,25.859,25.8308,25.8402,1522030.0
2023-06-02 14:30:00,27.53,27.54,27.45,27.46,1688531.0,25.8402,25.8496,25.7651,25.7745,1688531.0
2023-06-02 15:00:00,27.45,27.47,27.43,27.44,976150.0,25.7651,25.7839,25.7463,25.7557,976150.0
2023-06-02 15:30:00,27.44,27.45,27.4,27.44,5603592.0,25.7557,25.7651,25.7182,25.7557,5603592.0
2023-06-05 09:30:00,27.26,27.3,27.2,27.23,3246259.0,25.5868,25.6243,25.5304,25.5586,3246259.0
2023-06-05 10:00:00,27.24,27.35,27.15,27.19,1885222.0,25.568,25.6712,25.4835,25.5211,1885222.0
2023-06-05 10:30:00,27.19,27.3,27.14,27.25,1821672.0,25.5211,25.6243,25.4741,25.5774,1821672.0
2023-06-05 11:00:00,27.25,27.29,27.2,27.21,1911369.0,25.5774,25.6149,25.5304,25.5398,1911369.0
2023-06-05 11:30:00,27.21,27.27,27.19,27.27,917926.0,25.5398,25.5962,25.5211,25.5962,917926.0
2023-06-05 12:00:00,27.26,27.34,27.26,27.34,844751.0,25.5868,25.6619,25.5868,25.6619,844751.0
2023-06-05 12:30:00,27.34,27.36,27.32,27.35,1017230.0,25.6619,25.6806,25.6431,25.6712,1017230.0
2023-06-05 13:00:00,27.35,27.35,27.3,27.32,741398.0,25.6712,25.6712,25.6243,25.6431,741398.0
2023-06-05 13:30:00,27.32,27.36,27.3,27.36,565169.0,25.6431,25.6806,25.6243,25.6806,565169.0
2023-06-05 14:00:00,27.36,27.38,27.33,27.35,638646.0,25.6806,25.6994,25.6525,25.6712,638646.0
2023-06-05 14:30:00,27.35,27.43,27.31,27.43,1108967.0,25.6712,25.7463,25.6337,25.7463,1108967.0
2023-06-05 15:00:00,27.42,27.44,27.36,27.42,1254566.0,25.7369,25.7557,25.6806,25.7369,1254566.0
2023-06-05 15:30:00,27.42,27.42,27.36,27.37,1970882.0,25.7369,25.7369,25.6806,25.69,1970882.0
2023-06-06 09:30:00,27.37,27.48,27.35,27.43,2588751.0,25.69,25.7933,25.6712,25.7463,2588751.0
2023-06-06 10:00:00,27.43,27.45,27.31,27.39,1942005.0,25.7463,25.7651,25.6337,25.7088,1942005.0
2023-06-06 10:30:00,27.39,27.71,27.39,27.62,5779753.0,25.7088,26.0091,25.7088,25.9247,5779753.0
2023-06-06 11:00:00,27.62,27.8,27.6,27.77,1979014.0,25.9247,26.0936,25.9059,26.0655,1979014.0
2023-06-06 11:30:00,27.77,27.95,27.74,27.95,2529751.0,26.0655,26.2344,26.0373,26.2344,2529751.0
2023-06-06 12:00:00,27.95,28.02,27.93,27.96,2555911.0,26.2344,26.3001,26.2156,26.2438,2555911.0
2023-06-06 12:30:00,27.97,27.98,27.89,27.92,1181677.0,26.2532,26.2626,26.1781,26.2063,1181677.0
2023-06-06 13:00:00,27.92,27.96,27.85,27.96,1699285.0,26.2063,26.2438,26.1406,26.2438,1699285.0
2023-06-06 13:30:00,27.96,28.03,27.95,28.0,1424699.0,26.2438,26.3095,26.2344,26.2813,1424699.0
2023-06-06 14:00:00,28.0,28.03,27.96,28.03,1369785.0,26.2813,26.3095,26.2438,26.3095,1369785.0
2023-06-06 14:30:00,28.03,28.03,27.98,28.0,1364948.0,26.3095,26.3095,26.2626,26.2813,1364948.0
2023-06-06 15:00:00,28.0,28.06,28.0,28.04,1970248.0,26.2813,26.3377,26.2813,26.3189,1970248.0
2023-06-06 15:30:00,28.04,28.05,27.96,27.97,5387617.0,26.3189,26.3283,26.2438,26.2532,5387617.0
2023-06-07 09:30:00,27.69,27.94,27.58,27.91,5145120.0,26.1363,26.3723,26.0325,26.344,5145120.0
2023-06-07 10:00:00,27.91,27.96,27.74,27.77,3601453.0,26.344,26.3911,26.1835,26.2118,3601453.0
2023-06-07 10:30:00,27.77,27.8,27.61,27.68,2269127.0,26.2118,26.2401,26.0608,26.1269,2269127.0
2023-06-07 11:00:00,27.69,27.77,27.66,27.76,1215048.0,26.1363,26.2118,26.108,26.2024,1215048.0
2023-06-07 11:30:00,27.76,27.82,27.66,27.69,2154407.0,26.2024,26.259,26.108,26.1363,2154407.0
2023-06-07 12:00:00,27.69,27.71,27.54,27.55,1501492.0,26.1363,26.1552,25.9947,26.0042,1501492.0
2023-06-07 12:30:00,27.55,27.62,27.54,27.56,1235270.0,26.0042,26.0702,25.9947,26.0136,1235270.0
2023-06-07 13:00:00,27.56,27.58,27.5,27.51,981898.0,26.0136,26.0325,25.957,25.9664,981898.0
2023-06-07 13:30:00,27.51,27.55,27.49,27.54,714245.0,25.9664,26.0042,25.9475,25.9947,714245.0
2023-06-07 14:00:00,27.54,27.56,27.52,27.53,974493.0,25.9947,26.0136,25.9758,25.9853,974493.0
2023-06-07 14:30:00,27.53,27.56,27.49,27.54,1247228.0,25.9853,26.0136,25.9475,25.9947,1247228.0
2023-06-07 15:00:00,27.54,27.55,27.5,27.52,1175021.0,25.9947,26.0042,25.957,25.9758,1175021.0
2023-06-07 15:30:00,27.52,27.55,27.5,27.51,3918205.0,25.9758,26.0042,25.957,25.9664,3918205.0
2023-06-08 09:30:00,27.67,27.81,27.65,27.76,1902902.0,26.1174,26.2496,26.0985,26.2024,1902902.0
2023-06-08 10:00:00,27.75,27.83,27.75,27.79,1280480.0,26.1929,26.2684,26.1929,26.2307,1280480.0
2023-06-08 10:30:00,27.8,27.84,27.78,27.83,908832.0,26.2401,26.2779,26.2212,26.2684,908832.0
2023-06-08 11:00:00,27.83,27.89,27.82,27.88,982052.0,26.2684,26.3251,26.259,26.3156,982052.0
2023-06-08 11:30:00,27.88,27.9,27.82,27.86,1281342.0,26.3156,26.3345,26.259,26.2968,1281342.0
2023-06-08 12:00:00,27.86,27.88,27.8,27.86,1404983.0,26.2968,26.3156,26.2401,26.2968,1404983.0
2023-06-08 12:30:00,27.86,27.92,27.83,27.9,3098584.0,26.2968,26.3534,26.2684,26.3345,3098584.0
2023-06-08 13:00:00,27.89,27.92,27.87,27.89,1111314.0,26.3251,26.3534,26.3062,26.3251,1111314.0
2023-06-08 13:30:00,27.89,27.9,27.81,27.83,1518631.0,26.3251,26.3345,26.2496,26.2684,1518631.0
2023-06-08 14:00:00,27.84,27.88,27.82,27.88,1067578.0,26.2779,26.3156,26.259,26.3156,1067578.0
2023-06-08 14:30:00,27.88,27.9,27.85,27.85,1216799.0,26.3156,26.3345,26.2873,26.2873,1216799.0
2023-06-08 15:00:00,27.86,27.86,27.82,27.82,1118540.0,26.2968,26.2968,26.259,26.259,1118540.0
2023-06-08 15:30:00,27.82,27.83,27.77,27.82,4923641.0,26.259,26.2684,26.2118,26.259,4923641.0
2023-06-09 09:30:00,27.92,27.95,27.83,27.94,2138728.0,26.3534,26.3817,26.2684,26.3723,2138728.0
2023-06-09 10:00:00,27.94,28.02,27.92,27.99,1346467.0,26.3723,26.4478,26.3534,26.4195,1346467.0
2023-06-09 10:30:00,27.99,28.0,27.78,27.83,2570510.0,26.4195,26.4289,26.2212,26.2684,2570510.0
2023-06-09 11:00:00,27.82,27.93,27.8,27.89,1733459.0,26.259,26.3628,26.2401,26.3251,1733459.0
2023-06-09 11:30:00,27.89,27.99,27.88,27.94,1493163.0,26.3251,26.4195,26.3156,26.3723,1493163.0
2023-06-09 12:00:00,27.95,27.96,27.8,27.82,1014027.0,26.3817,26.3911,26.2401,26.259,1014027.0
2023-06-09 12:30:00,27.83,27.86,27.82,27.86,362723.0,26.2684,26.2968,26.259,26.2968,362723.0
2023-06-09 13:00:00,27.86,27.9,27.85,27.89,406850.0,26.2968,26.3345,26.2873,26.3251,406850.0
2023-06-09 13:30:00,27.89,27.92,27.88,27.9,465097.0,26.3251,26.3534,26.3156,26.3345,465097.0
2023-06-09 14:00:00,27.9,27.9,27.85,27.86,404058.0,26.3345,26.3345,26.2873,26.2968,404058.0
2023-06-09 14:30:00,27.86,27.86,27.78,27.8,1091432.0,26.2968,26.2968,26.2212,26.2401,1091432.0
2023-06-09 15:00:00,27.8,27.83,27.79,27.8,1106241.0,26.2401,26.2684,26.2307,26.2401,1106241.0
2023-06-09 15:30:00,27.81,27.85,27.8,27.81,2750234.0,26.2496,26.2873,26.2401,26.2496,2750234.0
2023-06-12 09:30:00,27.82,27.88,27.76,27.84,2472078.0,26.259,26.3156,26.2024,26.2779,2472078.0
2023-06-12 10:00:00,27.84,27.88,27.79,27.85,1504376.0,26.2779,26.3156,26.2307,26.2873,1504376.0
2023-06-12 10:30:00,27.85,27.89,27.8,27.87,1220635.0,26.2873,26.3251,26.2401,26.3062,1220635.0
2023-06-12 11:00:00,27.87,27.88,27.82,27.84,1210458.0,26.3062,26.3156,26.259,26.2779,1210458.0
2023-06-12 11:30:00,27.85,27.85,27.78,27.8,606661.0,26.2873,26.2873,26.2212,26.2401,606661.0
2023-06-12 12:00:00,27.8,27.84,27.78,27.83,404901.0,26.2401,26.2779,26.2212,26.2684,404901.0
2023-06-12 12:30:00,27.82,27.83,27.8,27.8,279499.0,26.259,26.2684,26.2401,26.2401,279499.0
2023-06-12 13:00:00,27.8,27.82,27.78,27.79,388123.0,26.2401,26.259,26.2212,26.2307,388123.0
2023-06-12 13:30:00,27.8,27.86,27.79,27.84,353803.0,26.2401,26.2968,26.2307,26.2779,353803.0
2023-06-12 14:00:00,27.85,27.87,27.83,27.84,644352.0,26.2873,26.3062,26.2684,26.2779,644352.0
2023-06-12 14:30:00,27.84,27.85,27.79,27.82,584025.0,26.2779,26.2873,26.2307,26.259,584025.0
2023-06-12 15:00:00,27.81,27.82,27.78,27.79,801399.0,26.2496,26.259,26.2212,26.2307,801399.0
2023-06-12 15:30:00,27.79,27.8,27.74,27.76,2869430.0,26.2307,26.2401,26.1835,26.2024,2869430.0
2023-06-13 09:30:00,28.09,28.31,28.05,28.18,3917269.0,26.5139,26.7215,26.4761,26.5988,3917269.0
2023-06-13 10:00:00,28.17,28.18,28.02,28.17,2401411.0,26.5894,26.5988,26.4478,26.5894,2401411.0
2023-06-13 10:30:00,28.17,28.18,28.07,28.08,1587037.0,26.5894,26.5988,26.495,26.5044,1587037.0
2023-06-13 11:00:00,28.08,28.09,28.0,28.08,1444674.0,26.5044,26.5139,26.4289,26.5044,1444674.0
2023-06-13 11:30:00,28.07,28.12,28.05,28.06,853693.0,26.495,26.5422,26.4761,26.4855,853693.0
2023-06-13 12:00:00,28.05,28.1,28.04,28.08,725679.0,26.4761,26.5233,26.4667,26.5044,725679.0
2023-06-13 12:30:00,28.08,28.13,28.06,28.12,513461.0,26.5044,26.5516,26.4855,26.5422,513461.0
2023-06-13 13:00:00,28.11,28.13,28.08,28.1,846860.0,26.5327,26.5516,26.5044,26.5233,846860.0
2023-06-13 13:30:00,28.1,28.11,28.06,28.09,931077.0,26.5233,26.5327,26.4855,26.5139,931077.0
2023-06-13 14:00:00,28.09,28.11,28.04,28.05,612091.0,26.5139,26.5327,26.4667,26.4761,612091.0
2023-06-13 14:30:00,28.05,28.07,28.03,28.07,636469.0,26.4761,26.495,26.4572,26.495,636469.0
2023-06-13 15:00:00,28.07,28.1,28.06,28.08,698786.0,26.495,26.5233,26.4855,26.5044,698786.0
2023-06-13 15:30:00,28.08,28.1,28.07,28.09,3328408.0,26.5044,26.5233,26.495,26.5139,3328408.0
2023-06-14 09:30:00,28.07,28.27,28.02,28.26,5955131.0,26.495,26.6838,26.4478,26.6743,5955131.0
2023-06-14 10:00:00,28.26,28.39,28.23,28.31,2465384.0,26.6743,26.797,26.646,26.7215,2465384.0
2023-06-14 10:30:00,28.32,28.35,28.29,28.33,1091992.0,26.7309,26.7593,26.7026,26.7404,1091992.0
2023-06-14 11:00:00,28.33,28.36,28.3,28.32,1087372.0,26.7404,26.7687,26.7121,26.7309,1087372.0
2023-06-14 11:30:00,28.31,28.34,28.28,28.34,818266.0,26.7215,26.7498,26.6932,26.7498,818266.0
2023-06-14 12:00:00,28.33,28.43,28.32,28.38,1236075.0,26.7404,26.8348,26.7309,26.7876,1236075.0
2023-06-14 12:30:00,28.37,28.4,28.34,28.4,1241212.0,26.7781,26.8065,26.7498,26.8065,1241212.0
2023-06-14 13:00:00,28.4,28.47,28.39,28.44,1666190.0,26.8065,26.8725,26.797,26.8442,1666190.0
2023-06-14 13:30:00,28.44,28.47,28.39,28.4,1065109.0,26.8442,26.8725,26.797,26.8065,1065109.0
2023-06-14 14:00:00,28.4,28.4,28.19,28.29,2035239.0,26.8065,26.8065,26.6082,26.7026,2035239.0
2023-06-14 14:30:00,28.28,28.52,28.25,28.46,2583359.0,26.6932,26.9197,26.6649,26.8631,2583359.0
2023-06-14 15:00:00,28.46,28.57,28.46,28.49,2165535.0,26.8631,26.9669,26.8631,26.8914,2165535.0
2023-06-14 15:30:00,28.48,28.49,28.4,28.46,4728349.0,26.882,26.8914,26.8065,26.8631,4728349.0
2023-06-15 09:30:00,28.93,29.01,28.88,28.97,5476544.0,27.3067,27.3822,27.2595,27.3445,5476544.0
2023-06-15 10:00:00,28.97,28.98,28.82,28.91,1689469.0,27.3445,27.3539,27.2029,27.2878,1689469.0
2023-06-15 10:30:00,28.91,28.92,28.76,28.92,3872229.0,27.2878,27.2973,27.1463,27.2973,3872229.0
2023-06-15 11:00:00,28.92,28.94,28.85,28.94,1513022.0,27.2973,27.3162,27.2312,27.3162,1513022.0
2023-06-15 11:30:00,28.93,28.96,28.89,28.93,2007565.0,27.3067,27.335,27.269,27.3067,2007565.0
2023-06-15 12:00:00,28.93,29.0,28.92,28.98,1494947.0,27.3067,27.3728,27.2973,27.3539,1494947.0
2023-06-15 12:30:00,28.98,28.99,28.94,28.99,1232668.0,27.3539,27.3634,27.3162,27.3634,1232668.0
2023-06-15 13:00:00,28.98,29.0,28.95,28.99,1022872.0,27.3539,27.3728,27.3256,27.3634,1022872.0
2023-06-15 13:30:00,28.99,29.0,28.97,28.99,869413.0,27.3634,27.3728,27.3445,27.3634,869413.0
2023-06-15 14:00:00,29.0,29.0,28.96,29.0,1424824.0,27.3728,27.3728,27.335,27.3728,1424824.0
2023-06-15 14:30:00,29.0,29.03,28.99,29.01,1402304.0,27.3728,27.4011,27.3634,27.3822,1402304.0
2023-06-15 15:00:00,29.01,29.04,28.99,29.03,1566923.0,27.3822,27.4105,27.3634,27.4011,1566923.0
2023-06-15 15:30:00,29.03,29.08,29.02,29.07,5336311.0,27.4011,27.4483,27.3917,27.4389,5336311.0
2023-06-16 09:30:00,29.23,29.25,28.97,28.99,7564121.0,27.5899,27.6088,27.3445,27.3634,7564121.0
2023-06-16 10:00:00,29.0,29.08,28.8,28.92,3391463.0,27.3728,27.4483,27.184,27.2973,3391463.0
2023-06-16 10:30:00,28.93,29.01,28.79,28.89,2396078.0,27.3067,27.3822,27.1746,27.269,2396078.0
2023-06-16 11:00:00,28.89,28.98,28.88,28.93,816436.0,27.269,27.3539,27.2595,27.3067,816436.0
2023-06-16 11:30:00,28.93,28.96,28.79,28.86,2026999.0,27.3067,27.335,27.1746,27.2406,2026999.0
2023-06-16 12:00:00,28.86,28.92,28.83,28.9,635069.0,27.2406,27.2973,27.2123,27.2784,635069.0
2023-06-16 12:30:00,28.9,28.97,28.89,28.95,771376.0,27.2784,27.3445,27.269,27.3256,771376.0
2023-06-16 13:00:00,28.95,28.95,28.89,28.93,512965.0,27.3256,27.3256,27.269,27.3067,512965.0
2023-06-16 13:30:00,28.94,28.95,28.9,28.93,630361.0,27.3162,27.3256,27.2784,27.3067,630361.0
2023-06-16 14:00:00,28.92,28.94,28.91,28.92,501174.0,27.2973,27.3162,27.2878,27.2973,501174.0
2023-06-16 14:30:00,28.92,28.94,28.89,28.92,924965.0,27.2973,27.3162,27.269,27.2973,924965.0
2023-06-16 15:00:00,28.91,28.92,28.84,28.89,1167377.0,27.2878,27.2973,27.2218,27.269,1167377.0
2023-06-16 15:30:00,28.89,28.93,28.86,28.9,3767583.0,27.269,27.3067,27.2406,27.2784,3767583.0
2023-06-20 09:30:00,28.09,28.17,27.87,27.89,5657001.0,26.5139,26.5894,26.3062,26.3251,5657001.0
2023-06-20 10:00:00,27.89,27.91,27.72,27.73,2771106.0,26.3251,26.344,26.1646,26.1741,2771106.0
2023-06-20 10:30:00,27.73,27.81,27.7,27.77,4496240.0,26.1741,26.2496,26.1457,26.2118,4496240.0
2023-06-20 11:00:00,27.77,27.82,27.68,27.71,2273469.0,26.2118,26.259,26.1269,26.1552,2273469.0
2023-06-20 11:30:00,27.71,27.73,27.65,27.66,1595273.0,26.1552,26.1741,26.0985,26.108,1595273.0
2023-06-20 12:00:00,27.67,27.7,27.61,27.7,2678319.0,26.1174,26.1457,26.0608,26.1457,2678319.0
2023-06-20 12:30:00,27.7,27.71,27.67,27.7,1378608.0,26.1457,26.1552,26.1174,26.1457,1378608.0
2023-06-20 13:00:00,27.7,27.74,27.66,27.7,1038662.0,26.1457,26.1835,26.108,26.1457,1038662.0
2023-06-20 13:30:00,27.7,27.71,27.67,27.69,1350583.0,26.1457,26.1552,26.1174,26.1363,1350583.0
2023-06-20 14:00:00,27.69,27.69,27.65,27.67,1155109.0,26.1363,26.1363,26.0985,26.1174,1155109.0
2023-06-20 14:30:00,27.68,27.69,27.64,27.67,1249829.0,26.1269,26.1363,26.0891,26.1174,1249829.0
2023-06-20 15:00:00,27.68,27.68,27.65,27.68,1781653.0,26.1269,26.1269,26.0985,26.1269,1781653.0
2023-06-20 15:30:00,27.68,27.71,27.65,27.67,6369950.0,26.1269,26.1552,26.0985,26.1174,6369950.0
2023-06-21 09:30:00,27.52,27.73,27.52,27.6,4077214.0,25.9758,26.1741,25.9758,26.0513,4077214.0
2023-06-21 10:00:00,27.6,27.64,27.53,27.61,1798695.0,26.0513,26.0891,25.9853,26.0608,1798695.0
2023-06-21 10:30:00,27.62,27.65,27.5,27.54,1252508.0,26.0702,26.0985,25.957,25.9947,1252508.0
2023-06-21 11:00:00,27.55,27.55,27.43,27.5,1131399.0,26.0042,26.0042,25.8909,25.957,1131399.0
2023-06-21 11:30:00,27.5,27.57,27.49,27.51,1291664.0,25.957,26.023,25.9475,25.9664,1291664.0
2023-06-21 12:00:00,27.5,27.55,27.49,27.54,702376.0,25.957,26.0042,25.9475,25.9947,702376.0
2023-06-21 12:30:00,27.55,27.56,27.49,27.51,1109479.0,26.0042,26.0136,25.9475,25.9664,1109479.0
2023-06-21 13:00:00,27.51,27.52,27.48,27.51,350274.0,25.9664,25.9758,25.9381,25.9664,350274.0
2023-06-21 13:30:00,27.51,27.57,27.5,27.57,536922.0,25.9664,26.023,25.957,26.023,536922.0
2023-06-21 14:00:00,27.57,27.6,27.56,27.59,528480.0,26.023,26.0513,26.0136,26.0419,528480.0
2023-06-21 14:30:00,27.59,27.59,27.56,27.57,539200.0,26.0419,26.0419,26.0136,26.023,539200.0
2023-06-21 15:00:00,27.57,27.57,27.52,27.54,494880.0,26.023,26.023,25.9758,25.9947,494880.0
2023-06-21 15:30:00,27.54,27.55,27.5,27.51,2815070.0,25.9947,26.0042,25.957,25.9664,2815070.0
2023-06-22 09:30:00,27.41,27.47,27.23,27.41,3319582.0,25.872,25.9286,25.7021,25.872,3319582.0
2023-06-22 10:00:00,27.41,27.48,27.37,27.42,1192980.0,25.872,25.9381,25.8343,25.8814,1192980.0
2023-06-22 10:30:00,27.42,27.45,27.35,27.39,997020.0,25.8814,25.9098,25.8154,25.8531,997020.0
2023-06-22 11:00:00,27.39,27.47,27.38,27.43,1248203.0,25.8531,25.9286,25.8437,25.8909,1248203.0
2023-06-22 11:30:00,27.43,27.51,27.42,27.45,1124750.0,25.8909,25.9664,25.8814,25.9098,1124750.0
2023-06-22 12:00:00,27.45,27.45,27.38,27.4,640372.0,25.9098,25.9098,25.8437,25.8626,640372.0
2023-06-22 12:30:00,27.4,27.43,27.4,27.43,414783.0,25.8626,25.8909,25.8626,25.8909,414783.0
2023-06-22 13:00:00,27.42,27.47,27.4,27.46,456545.0,25.8814,25.9286,25.8626,25.9192,456545.0
2023-06-22 13:30:00,27.46,27.48,27.43,27.48,384855.0,25.9192,25.9381,25.8909,25.9381,384855.0
2023-06-22 14:00:00,27.48,27.5,27.47,27.5,421080.0,25.9381,25.957,25.9286,25.957,421080.0
2023-06-22 14:30:00,27.5,27.5,27.47,27.49,495257.0,25.957,25.957,25.9286,25.9475,495257.0
2023-06-22 15:00:00,27.49,27.49,27.43,27.44,502245.0,25.9475,25.9475,25.8909,25.9003,502245.0
2023-06-22 15:30:00,27.43,27.47,27.42,27.44,2064199.0,25.8909,25.9286,25.8814,25.9003,2064199.0
2023-06-23 09:30:00,27.04,27.05,26.77,26.79,4432764.0,25.5228,25.5322,25.2679,25.2868,4432764.0
2023-06-23 10:00:00,26.79,26.9,26.76,26.88,3337112.0,25.2868,25.3906,25.2585,25.3717,3337112.0
2023-06-23 10:30:00,26.88,26.94,26.84,26.87,1399906.0,25.3717,25.4284,25.334,25.3623,1399906.0
2023-06-23 11:00:00,26.87,26.89,26.81,26.85,1029416.0,25.3623,25.3812,25.3057,25.3434,1029416.0
2023-06-23 11:30:00,26.85,26.89,26.83,26.84,862818.0,25.3434,25.3812,25.3246,25.334,862818.0
2023-06-23 12:00:00,26.85,26.86,26.82,26.85,566393.0,25.3434,25.3529,25.3151,25.3434,566393.0
2023-06-23 12:30:00,26.86,26.89,26.85,26.87,859141.0,25.3529,25.3812,25.3434,25.3623,859141.0
2023-06-23 13:00:00,26.87,26.9,26.85,26.89,810970.0,25.3623,25.3906,25.3434,25.3812,810970.0
2023-06-23 13:30:00,26.89,26.91,26.86,26.89,945861.0,25.3812,25.4001,25.3529,25.3812,945861.0
2023-06-23 14:00:00,26.89,26.89,26.85,26.85,630827.0,25.3812,25.3812,25.3434,25.3434,630827.0
2023-06-23 14:30:00,26.85,26.87,26.82,26.85,1342897.0,25.3434,25.3623,25.3151,25.3434,1342897.0
2023-06-23 15:00:00,26.85,26.85,26.82,26.83,1548649.0,25.3434,25.3434,25.3151,25.3246,1548649.0
2023-06-23 15:30:00,26.83,26.88,26.82,26.86,5273157.0,25.3246,25.3717,25.3151,25.3529,5273157.0
2023-06-26 09:30:00,27.0,27.21,26.99,27.13,1958803.0,25.485,25.6832,25.4756,25.6077,1958803.0
2023-06-26 10:00:00,27.13,27.13,26.98,26.99,2673365.0,25.6077,25.6077,25.4661,25.4756,2673365.0
2023-06-26 10:30:00,26.99,27.02,26.95,27.0,1429499.0,25.4756,25.5039,25.4378,25.485,1429499.0
2023-06-26 11:00:00,27.0,27.04,26.96,26.98,870549.0,25.485,25.5228,25.4473,25.4661,870549.0
2023-06-26 11:30:00,26.99,27.05,26.98,27.05,604428.0,25.4756,25.5322,25.4661,25.5322,604428.0
2023-06-26 12:00:00,27.04,27.04,26.98,26.98,456235.0,25.5228,25.5228,25.4661,25.4661,456235.0
2023-06-26 12:30:00,26.99,27.1,26.97,27.07,921043.0,25.4756,25.5794,25.4567,25.5511,921043.0
2023-06-26 13:00:00,27.08,27.09,27.04,27.06,617272.0,25.5605,25.57,25.5228,25.5416,617272.0
2023-06-26 13:30:00,27.07,27.07,27.04,27.05,390435.0,25.5511,25.5511,25.5228,25.5322,390435.0
2023-06-26 14:00:00,27.05,27.07,27.04,27.06,654458.0,25.5322,25.5511,25.5228,25.5416,654458.0
2023-06-26 14:30:00,27.06,27.09,27.05,27.08,681460.0,25.5416,25.57,25.5322,25.5605,681460.0
2023-06-26 15:00:00,27.08,27.09,27.07,27.09,691560.0,25.5605,25.57,25.5511,25.57,691560.0
2023-06-26 15:30:00,27.08,27.1,26.99,27.02,2520835.0,25.5605,25.5794,25.4756,25.5039,2520835.0
2023-06-27 09:30:00,27.47,27.59,27.42,27.53,3509669.0,25.9286,26.0419,25.8814,25.9853,3509669.0
2023-06-27 10:00:00,27.52,27.52,27.4,27.46,1187653.0,25.9758,25.9758,25.8626,25.9192,1187653.0
2023-06-27 10:30:00,27.47,27.52,27.43,27.52,1674000.0,25.9286,25.9758,25.8909,25.9758,1674000.0
2023-06-27 11:00:00,27.51,27.54,27.43,27.52,1314958.0,25.9664,25.9947,25.8909,25.9758,1314958.0
2023-06-27 11:30:00,27.52,27.55,27.49,27.51,1168108.0,25.9758,26.0042,25.9475,25.9664,1168108.0
2023-06-27 12:00:00,27.51,27.53,27.48,27.51,864829.0,25.9664,25.9853,25.9381,25.9664,864829.0
2023-06-27 12:30:00,27.51,27.52,27.5,27.51,487483.0,25.9664,25.9758,25.957,25.9664,487483.0
2023-06-27 13:00:00,27.51,27.55,27.49,27.55,1095359.0,25.9664,26.0042,25.9475,26.0042,1095359.0
2023-06-27 13:30:00,27.55,27.58,27.53,27.57,1321734.0,26.0042,26.0325,25.9853,26.023,1321734.0
2023-06-27 14:00:00,27.58,27.58,27.54,27.55,1157337.0,26.0325,26.0325,25.9947,26.0042,1157337.0
2023-06-27 14:30:00,27.55,27.57,27.53,27.56,1129631.0,26.0042,26.023,25.9853,26.0136,1129631.0
2023-06-27 15:00:00,27.56,27.59,27.55,27.58,1421931.0,26.0136,26.0419,26.0042,26.0325,1421931.0
2023-06-27 15:30:00,27.58,27.61,27.57,27.59,4108878.0,26.0325,26.0608,26.023,26.0419,4108878.0
2023-06-28 09:30:00,27.38,27.39,27.2,27.24,3411719.0,25.8437,25.8531,25.6738,25.7115,3411719.0
2023-06-28 10:00:00,27.25,27.31,27.19,27.3,1335098.0,25.721,25.7776,25.6644,25.7682,1335098.0
2023-06-28 10:30:00,27.29,27.33,27.22,27.24,775558.0,25.7587,25.7965,25.6927,25.7115,775558.0
2023-06-28 11:00:00,27.23,27.32,27.21,27.29,1139668.0,25.7021,25.7871,25.6832,25.7587,1139668.0
2023-06-28 11:30:00,27.29,27.35,27.27,27.34,599111.0,25.7587,25.8154,25.7399,25.8059,599111.0
2023-06-28 12:00:00,27.34,27.39,27.32,27.36,477835.0,25.8059,25.8531,25.7871,25.8248,477835.0
2023-06-28 12:30:00,27.35,27.35,27.29,27.32,645174.0,25.8154,25.8154,25.7587,25.7871,645174.0
2023-06-28 13:00:00,27.32,27.38,27.3,27.38,520410.0,25.7871,25.8437,25.7682,25.8437,520410.0
2023-06-28 13:30:00,27.38,27.39,27.32,27.34,608900.0,25.8437,25.8531,25.7871,25.8059,608900.0
2023-06-28 14:00:00,27.33,27.37,27.33,27.35,433770.0,25.7965,25.8343,25.7965,25.8154,433770.0
2023-06-28 14:30:00,27.36,27.39,27.35,27.38,549617.0,25.8248,25.8531,25.8154,25.8437,549617.0
2023-06-28 15:00:00,27.39,27.39,27.34,27.36,639677.0,25.8531,25.8531,25.8059,25.8248,639677.0
2023-06-28 15:30:00,27.36,27.39,27.35,27.39,1785430.0,25.8248,25.8531,25.8154,25.8531,1785430.0
2023-06-29 09:30:00,26.92,27.03,26.88,26.92,2879426.0,25.4095,25.5133,25.3717,25.4095,2879426.0
2023-06-29 10:00:00,26.92,26.98,26.88,26.93,1731001.0,25.4095,25.4661,25.3717,25.4189,1731001.0
2023-06-29 10:30:00,26.94,26.96,26.9,26.95,1020535.0,25.4284,25.4473,25.3906,25.4378,1020535.0
2023-06-29 11:00:00,26.95,26.97,26.92,26.95,1194709.0,25.4378,25.4567,25.4095,25.4378,1194709.0
2023-06-29 11:30:00,26.95,26.96,26.9,26.93,1316519.0,25.4378,25.4473,25.3906,25.4189,1316519.0
2023-06-29 12:00:00,26.93,26.96,26.9,26.93,2070134.0,25.4189,25.4473,25.3906,25.4189,2070134.0
2023-06-29 12:30:00,26.92,26.95,26.9,26.91,833776.0,25.4095,25.4378,25.3906,25.4001,833776.0
2023-06-29 13:00:00,26.91,26.93,26.9,26.93,431958.0,25.4001,25.4189,25.3906,25.4189,431958.0
2023-06-29 13:30:00,26.93,26.95,26.9,26.92,640685.0,25.4189,25.4378,25.3906,25.4095,640685.0
2023-06-29 14:00:00,26.92,26.94,26.9,26.93,569295.0,25.4095,25.4284,25.3906,25.4189,569295.0
2023-06-29 14:30:00,26.93,26.96,26.91,26.95,844791.0,25.4189,25.4473,25.4001,25.4378,844791.0
2023-06-29 15:00:00,26.96,26.97,26.93,26.96,589541.0,25.4473,25.4567,25.4189,25.4473,589541.0
2023-06-29 15:30:00,26.96,26.96,26.92,26.95,3913148.0,25.4473,25.4473,25.4095,25.4378,3913148.0
2023-06-30 09:30:00,27.18,27.31,27.08,27.23,2603000.0,25.6549,25.7776,25.5605,25.7021,2603000.0
2023-06-30 10:00:00,27.24,27.32,27.23,27.28,1365512.0,25.7115,25.7871,25.7021,25.7493,1365512.0
2023-06-30 10:30:00,27.28,27.3,27.15,27.18,1532150.0,25.7493,25.7682,25.6266,25.6549,1532150.0
2023-06-30 11:00:00,27.18,27.22,27.15,27.2,994721.0,25.6549,25.6927,25.6266,25.6738,994721.0
2023-06-30 11:30:00,27.2,27.23,27.19,27.21,731283.0,25.6738,25.7021,25.6644,25.6832,731283.0
2023-06-30 12:00:00,27.21,27.23,27.19,27.21,485587.0,25.6832,25.7021,25.6644,25.6832,485587.0
2023-06-30 12:30:00,27.21,27.28,27.21,27.28,836178.0,25.6832,25.7493,25.6832,25.7493,836178.0
2023-06-30 13:00:00,27.28,27.29,27.24,27.24,780685.0,25.7493,25.7587,25.7115,25.7115,780685.0
2023-06-30 13:30:00,27.25,27.26,27.21,27.21,853106.0,25.721,25.7304,25.6832,25.6832,853106.0
2023-06-30 14:00:00,27.21,27.24,27.21,27.24,485411.0,25.6832,25.7115,25.6832,25.7115,485411.0
2023-06-30 14:30:00,27.24,27.24,27.2,27.21,1283299.0,25.7115,25.7115,25.6738,25.6832,1283299.0
2023-06-30 15:00:00,27.21,27.21,27.19,27.19,1079934.0,25.6832,25.6832,25.6644,25.6644,1079934.0
2023-06-30 15:30:00,27.2,27.23,27.18,27.19,2622008.0,25.6738,25.7021,25.6549,25.6644,2622008.0
2023-07-03 09:30:00,27.75,27.97,27.74,27.9,4126010.0,26.1929,26.4006,26.1835,26.3345,4126010.0
2023-07-03 10:00:00,27.91,27.95,27.83,27.84,1404178.0,26.344,26.3817,26.2684,26.2779,1404178.0
2023-07-03 10:30:00,27.84,27.85,27.74,27.76,3199007.0,26.2779,26.2873,26.1835,26.2024,3199007.0
2023-07-03 11:00:00,27.76,27.77,27.7,27.73,1815565.0,26.2024,26.2118,26.1457,26.1741,1815565.0
2023-07-03 11:30:00,27.73,27.74,27.65,27.69,2138335.0,26.1741,26.1835,26.0985,26.1363,2138335.0
2023-07-03 12:00:00,27.69,27.73,27.68,27.73,2307115.0,26.1363,26.1741,26.1269,26.1741,2307115.0
2023-07-03 12:30:00,27.73,27.75,27.7,27.73,5137268.0,26.1741,26.1929,26.1457,26.1741,5137268.0
2023-07-05 09:30:00,27.44,27.45,27.28,27.32,3142388.0,25.9003,25.9098,25.7493,25.7871,3142388.0
2023-07-05 10:00:00,27.32,27.42,27.31,27.39,2063993.0,25.7871,25.8814,25.7776,25.8531,2063993.0
2023-07-05 10:30:00,27.39,27.41,27.3,27.3,1011387.0,25.8531,25.872,25.7682,25.7682,1011387.0
2023-07-05 11:00:00,27.31,27.38,27.29,27.37,1552199.0,25.7776,25.8437,25.7587,25.8343,1552199.0
2023-07-05 11:30:00,27.37,27.38,27.33,27.34,1622608.0,25.8343,25.8437,25.7965,25.8059,1622608.0
2023-07-05 12:00:00,27.34,27.35,27.31,27.34,1221277.0,25.8059,25.8154,25.7776,25.8059,1221277.0
2023-07-05 12:30:00,27.33,27.34,27.29,27.31,940623.0,25.7965,25.8059,25.7587,25.7776,940623.0
2023-07-05 13:00:00,27.31,27.35,27.3,27.35,641050.0,25.7776,25.8154,25.7682,25.8154,641050.0
2023-07-05 13:30:00,27.35,27.36,27.33,27.36,638606.0,25.8154,25.8248,25.7965,25.8248,638606.0
2023-07-05 14:00:00,27.36,27.37,27.29,27.3,779462.0,25.8248,25.8343,25.7587,25.7682,779462.0
2023-07-05 14:30:00,27.31,27.37,27.3,27.35,853622.0,25.7776,25.8343,25.7682,25.8154,853622.0
2023-07-05 15:00:00,27.35,27.36,27.34,27.36,706083.0,25.8154,25.8248,25.8059,25.8248,706083.0
2023-07-05 15:30:00,27.36,27.39,27.35,27.38,2586133.0,25.8248,25.8531,25.8154,25.8437,2586133.0
2023-07-06 09:30:00,26.72,26.84,26.61,26.66,5160960.0,25.2207,25.334,25.1169,25.1641,5160960.0
2023-07-06 10:00:00,26.66,26.67,26.55,26.56,2685996.0,25.1641,25.1735,25.0603,25.0697,2685996.0
2023-07-06 10:30:00,26.57,26.58,26.5,26.54,2197145.0,25.0791,25.0886,25.0131,25.0508,2197145.0
2023-07-06 11:00:00,26.54,26.55,26.5,26.54,1696140.0,25.0508,25.0603,25.0131,25.0508,1696140.0
2023-07-06 11:30:00,26.54,26.59,26.53,26.57,2159738.0,25.0508,25.098,25.0414,25.0791,2159738.0
2023-07-06 12:00:00,26.57,26.6,26.55,26.55,1113893.0,25.0791,25.1075,25.0603,25.0603,1113893.0
2023-07-06 12:30:00,26.55,26.6,26.53,26.59,1123446.0,25.0603,25.1075,25.0414,25.098,1123446.0
2023-07-06 13:00:00,26.59,26.61,26.58,26.6,945735.0,25.098,25.1169,25.0886,25.1075,945735.0
2023-07-06 13:30:00,26.6,26.61,26.57,26.6,1238457.0,25.1075,25.1169,25.0791,25.1075,1238457.0
2023-07-06 14:00:00,26.59,26.61,26.56,26.57,1412098.0,25.098,25.1169,25.0697,25.0791,1412098.0
2023-07-06 14:30:00,26.57,26.63,26.57,26.61,1296456.0,25.0791,25.1358,25.0791,25.1169,1296456.0
2023-07-06 15:00:00,26.61,26.61,26.58,26.6,948312.0,25.1169,25.1169,25.0886,25.1075,948312.0
2023-07-06 15:30:00,26.6,26.63,26.57,26.63,5246049.0,25.1075,25.1358,25.0791,25.1358,5246049.0
2023-07-07 09:30:00,26.75,27.04,26.74,26.96,3274758.0,25.249,25.5228,25.2396,25.4473,3274758.0
2023-07-07 10:00:00,26.97,26.98,26.85,26.9,2445183.0,25.4567,25.4661,25.3434,25.3906,2445183.0
2023-07-07 10:30:00,26.9,27.06,26.87,27.01,2142563.0,25.3906,25.5416,25.3623,25.4945,2142563.0
2023-07-07 11:00:00,27.01,27.08,26.99,27.03,2277128.0,25.4945,25.5605,25.4756,25.5133,2277128.0
2023-07-07 11:30:00,27.03,27.14,27.01,27.12,2497166.0,25.5133,25.6172,25.4945,25.5983,2497166.0
2023-07-07 12:00:00,27.12,27.18,27.09,27.18,1673042.0,25.5983,25.6549,25.57,25.6549,1673042.0
2023-07-07 12:30:00,27.18,27.27,27.17,27.25,2079460.0,25.6549,25.7399,25.6455,25.721,2079460.0
2023-07-07 13:00:00,27.25,27.34,27.23,27.33,2720887.0,25.721,25.8059,25.7021,25.7965,2720887.0
2023-07-07 13:30:00,27.33,27.34,27.27,27.3,2081756.0,25.7965,25.8059,25.7399,25.7682,2081756.0
2023-07-07 14:00:00,27.3,27.33,27.29,27.3,1265690.0,25.7682,25.7965,25.7587,25.7682,1265690.0
2023-07-07 14:30:00,27.31,27.31,27.24,27.25,1872500.0,25.7776,25.7776,25.7115,25.721,1872500.0
2023-07-07 15:00:00,27.25,27.29,27.24,27.26,2178876.0,25.721,25.7587,25.7115,25.7304,2178876.0
2023-07-07 15:30:00,27.25,27.27,27.17,27.2,6866309.0,25.721,25.7399,25.6455,25.6738,6866309.0
2023-07-10 09:30:00,26.87,27.15,26.84,27.08,2273331.0,25.3623,25.6266,25.334,25.5605,2273331.0
2023-07-10 10:00:00,27.09,27.23,27.07,27.09,1705015.0,25.57,25.7021,25.5511,25.57,1705015.0
2023-07-10 10:30:00,27.09,27.15,27.05,27.14,1352229.0,25.57,25.6266,25.5322,25.6172,1352229.0
2023-07-10 11:00:00,27.14,27.21,27.11,27.19,667747.0,25.6172,25.6832,25.5888,25.6644,667747.0
2023-07-10 11:30:00,27.18,27.22,27.14,27.2,622540.0,25.6549,25.6927,25.6172,25.6738,622540.0
2023-07-10 12:00:00,27.2,27.21,27.12,27.18,476787.0,25.6738,25.6832,25.5983,25.6549,476787.0
2023-07-10 12:30:00,27.18,27.2,27.16,27.18,854294.0,25.6549,25.6738,25.636,25.6549,854294.0
2023-07-10 13:00:00,27.18,27.21,27.18,27.2,383378.0,25.6549,25.6832,25.6549,25.6738,383378.0
2023-07-10 13:30:00,27.2,27.23,27.19,27.23,771748.0,25.6738,25.7021,25.6644,25.7021,771748.0
2023-07-10 14:00:00,27.23,27.23,27.2,27.23,345608.0,25.7021,25.7021,25.6738,25.7021,345608.0
2023-07-10 14:30:00,27.23,27.23,27.16,27.16,643428.0,25.7021,25.7021,25.636,25.636,643428.0
2023-07-10 15:00:00,27.17,27.18,27.15,27.18,613274.0,25.6455,25.6549,25.6266,25.6549,613274.0
2023-07-10 15:30:00,27.17,27.18,27.14,27.17,3031036.0,25.6455,25.6549,25.6172,25.6455,3031036.0
2023-07-11 09:30:00,27.18,27.35,27.17,27.2,2129567.0,25.6549,25.8154,25.6455,25.6738,2129567.0
2023-07-11 10:00:00,27.2,27.2,26.97,27.11,1482968.0,25.6738,25.6738,25.4567,25.5888,1482968.0
2023-07-11 10:30:00,27.11,27.13,27.07,27.09,900630.0,25.5888,25.6077,25.5511,25.57,900630.0
2023-07-11 11:00:00,27.09,27.2,27.07,27.17,4363209.0,25.57,25.6738,25.5511,25.6455,4363209.0
2023-07-11 11:30:00,27.17,27.21,27.14,27.16,1250290.0,25.6455,25.6832,25.6172,25.636,1250290.0
2023-07-11 12:00:00,27.16,27.21,27.15,27.2,713278.0,25.636,25.6832,25.6266,25.6738,713278.0
2023-07-11 12:30:00,27.2,27.26,27.19,27.24,719258.0,25.6738,25.7304,25.6644,25.7115,719258.0
2023-07-11 13:00:00,27.24,27.28,27.24,27.28,677523.0,25.7115,25.7493,25.7115,25.7493,677523.0
2023-07-11 13:30:00,27.27,27.29,27.26,27.28,614153.0,25.7399,25.7587,25.7304,25.7493,614153.0
2023-07-11 14:00:00,27.28,27.3,27.26,27.29,738753.0,25.7493,25.7682,25.7304,25.7587,738753.0
2023-07-11 14:30:00,27.29,27.32,27.28,27.32,799156.0,25.7587,25.7871,25.7493,25.7871,799156.0
2023-07-11 15:00:00,27.32,27.35,27.31,27.35,356351.0,25.7871,25.8154,25.7776,25.8154,356351.0
2023-07-11 15:30:00,27.35,27.35,27.32,27.34,2765369.0,25.8154,25.8154,25.7871,25.8059,2765369.0
2023-07-12 09:30:00,27.88,27.95,27.77,27.87,4621394.0,26.3156,26.3817,26.2118,26.3062,4621394.0
2023-07-12 10:00:00,27.87,27.97,27.85,27.94,2810016.0,26.3062,26.4006,26.2873,26.3723,2810016.0
2023-07-12 10:30:00,27.94,28.05,27.94,28.04,2732468.0,26.3723,26.4761,26.3723,26.4667,2732468.0
2023-07-12 11:00:00,28.04,28.1,27.98,28.1,2870114.0,26.4667,26.5233,26.41,26.5233,2870114.0
2023-07-12 11:30:00,28.1,28.12,27.99,28.02,3491828.0,26.5233,26.5422,26.4195,26.4478,3491828.0
2023-07-12 12:00:00,28.02,28.13,27.98,28.13,2888415.0,26.4478,26.5516,26.41,26.5516,2888415.0
2023-07-12 12:30:00,28.13,28.16,28.11,28.14,1305442.0,26.5516,26.5799,26.5327,26.561,1305442.0
2023-07-12 13:00:00,28.14,28.2,28.09,28.2,1249041.0,26.561,26.6177,26.5139,26.6177,1249041.0
2023-07-12 13:30:00,28.2,28.22,28.17,28.21,1108842.0,26.6177,26.6366,26.5894,26.6271,1108842.0
2023-07-12 14:00:00,28.2,28.22,28.19,28.21,1135209.0,26.6177,26.6366,26.6082,26.6271,1135209.0
2023-07-12 14:30:00,28.21,28.21,28.15,28.17,1554893.0,26.6271,26.6271,26.5705,26.5894,1554893.0
2023-07-12 15:00:00,28.17,28.22,28.15,28.19,1957774.0,26.5894,26.6366,26.5705,26.6082,1957774.0
2023-07-12 15:30:00,28.19,28.19,28.12,28.17,5614758.0,26.6082,26.6082,26.5422,26.5894,5614758.0
2023-07-13 09:30:00,28.48,28.59,28.47,28.58,3620553.0,26.882,26.9858,26.8725,26.9764,3620553.0
2023-07-13 10:00:00,28.58,28.62,28.53,28.61,1751677.0,26.9764,27.0141,26.9292,27.0047,1751677.0
2023-07-13 10:30:00,28.6,28.7,28.58,28.7,2113443.0,26.9952,27.0896,26.9764,27.0896,2113443.0
2023-07-13 11:00:00,28.7,28.71,28.61,28.68,1722580.0,27.0896,27.0991,27.0047,27.0707,1722580.0
2023-07-13 11:30:00,28.69,28.7,28.64,28.64,1482703.0,27.0802,27.0896,27.033,27.033,1482703.0
2023-07-13 12:00:00,28.65,28.7,28.6,28.68,1738539.0,27.0424,27.0896,26.9952,27.0707,1738539.0
2023-07-13 12:30:00,28.69,28.72,28.68,28.71,979410.0,27.0802,27.1085,27.0707,27.0991,979410.0
2023-07-13 13:00:00,28.71,28.75,28.67,28.71,1502118.0,27.0991,27.1368,27.0613,27.0991,1502118.0
2023-07-13 13:30:00,28.71,28.78,28.71,28.77,1675463.0,27.0991,27.1651,27.0991,27.1557,1675463.0
2023-07-13 14:00:00,28.76,28.82,28.75,28.79,1959947.0,27.1463,27.2029,27.1368,27.1746,1959947.0
2023-07-13 14:30:00,28.79,28.82,28.77,28.8,1418032.0,27.1746,27.2029,27.1557,27.184,1418032.0
2023-07-13 15:00:00,28.8,28.82,28.77,28.79,1324432.0,27.184,27.2029,27.1557,27.1746,1324432.0
2023-07-13 15:30:00,28.78,28.81,28.76,28.8,5441747.0,27.1651,27.1935,27.1463,27.184,5441747.0
2023-07-14 09:30:00,28.44,28.44,28.2,28.3,3748999.0,26.8442,26.8442,26.6177,26.7121,3748999.0
2023-07-14 10:00:00,28.3,28.38,28.24,28.33,1311736.0,26.7121,26.7876,26.6554,26.7404,1311736.0
2023-07-14 10:30:00,28.33,28.39,28.29,28.38,1341001.0,26.7404,26.797,26.7026,26.7876,1341001.0
2023-07-14 11:00:00,28.38,28.42,28.36,28.41,1390564.0,26.7876,26.8253,26.7687,26.8159,1390564.0
2023-07-14 11:30:00,28.42,28.44,28.36,28.41,1068433.0,26.8253,26.8442,26.7687,26.8159,1068433.0
2023-07-14 12:00:00,28.41,28.42,28.33,28.34,987057.0,26.8159,26.8253,26.7404,26.7498,987057.0
2023-07-14 12:30:00,28.34,28.37,28.33,28.35,1182931.0,26.7498,26.7781,26.7404,26.7593,1182931.0
2023-07-14 13:00:00,28.35,28.35,28.29,28.33,726290.0,26.7593,26.7593,26.7026,26.7404,726290.0
2023-07-14 13:30:00,28.34,28.36,28.31,28.31,543088.0,26.7498,26.7687,26.7215,26.7215,543088.0
2023-07-14 14:00:00,28.31,28.34,28.3,28.3,825838.0,26.7215,26.7498,26.7121,26.7121,825838.0
2023-07-14 14:30:00,28.3,28.34,28.29,28.31,844507.0,26.7121,26.7498,26.7026,26.7215,844507.0
2023-07-14 15:00:00,28.31,28.32,28.28,28.29,1310668.0,26.7215,26.7309,26.6932,26.7026,1310668.0
2023-07-14 15:30:00,28.29,28.32,28.26,28.29,4895666.0,26.7026,26.7309,26.6743,26.7026,4895666.0
2023-07-17 09:30:00,27.95,28.17,27.78,28.17,5882059.0,26.3817,26.5894,26.2212,26.5894,5882059.0
2023-07-17 10:00:00,28.17,28.21,28.07,28.2,1295368.0,26.5894,26.6271,26.495,26.6177,1295368.0
2023-07-17 10:30:00,28.19,28.21,28.12,28.14,802067.0,26.6082,26.6271,26.5422,26.561,802067.0
2023-07-17 11:00:00,28.14,28.14,27.97,27.99,1964468.0,26.561,26.561,26.4006,26.4195,1964468.0
2023-07-17 11:30:00,27.99,28.12,27.99,28.12,1146901.0,26.4195,26.5422,26.4195,26.5422,1146901.0
2023-07-17 12:00:00,28.12,28.18,28.11,28.12,1337932.0,26.5422,26.5988,26.5327,26.5422,1337932.0
2023-07-17 12:30:00,28.12,28.15,28.12,28.14,391089.0,26.5422,26.5705,26.5422,26.561,391089.0
2023-07-17 13:00:00,28.15,28.16,28.07,28.08,690435.0,26.5705,26.5799,26.495,26.5044,690435.0
2023-07-17 13:30:00,28.08,28.11,28.06,28.09,546320.0,26.5044,26.5327,26.4855,26.5139,546320.0
2023-07-17 14:00:00,28.09,28.1,28.06,28.1,880598.0,26.5139,26.5233,26.4855,26.5233,880598.0
2023-07-17 14:30:00,28.1,28.1,28.06,28.09,631288.0,26.5233,26.5233,26.4855,26.5139,631288.0
2023-07-17 15:00:00,28.1,28.14,28.09,28.1,680672.0,26.5233,26.561,26.5139,26.5233,680672.0
2023-07-17 15:30:00,28.1,28.16,28.09,28.14,2943477.0,26.5233,26.5799,26.5139,26.561,2943477.0
2023-07-18 09:30:00,27.73,27.75,27.61,27.71,3237230.0,26.1741,26.1929,26.0608,26.1552,3237230.0
2023-07-18 10:00:00,27.71,27.81,27.69,27.8,2234718.0,26.1552,26.2496,26.1363,26.2401,2234718.0
2023-07-18 10:30:00,27.8,27.81,27.7,27.73,1857531.0,26.2401,26.2496,26.1457,26.1741,1857531.0
2023-07-18 11:00:00,27.73,27.74,27.63,27.63,1932872.0,26.1741,26.1835,26.0797,26.0797,1932872.0
2023-07-18 11:30:00,27.64,27.64,27.53,27.59,2556750.0,26.0891,26.0891,25.9853,26.0419,2556750.0
2023-07-18 12:00:00,27.59,27.59,27.51,27.54,1515451.0,26.0419,26.0419,25.9664,25.9947,1515451.0
2023-07-18 12:30:00,27.54,27.54,27.43,27.44,1268089.0,25.9947,25.9947,25.8909,25.9003,1268089.0
2023-07-18 13:00:00,27.44,27.47,27.4,27.41,1074606.0,25.9003,25.9286,25.8626,25.872,1074606.0
2023-07-18 13:30:00,27.41,27.42,27.33,27.36,1657136.0,25.872,25.8814,25.7965,25.8248,1657136.0
2023-07-18 14:00:00,27.36,27.46,27.33,27.46,1746948.0,25.8248,25.9192,25.7965,25.9192,1746948.0
2023-07-18 14:30:00,27.46,27.5,27.45,27.48,1597036.0,25.9192,25.957,25.9098,25.9381,1597036.0
2023-07-18 15:00:00,27.48,27.49,27.44,27.49,2061886.0,25.9381,25.9475,25.9003,25.9475,2061886.0
2023-07-18 15:30:00,27.49,27.54,27.47,27.52,4461235.0,25.9475,25.9947,25.9286,25.9758,4461235.0
2023-07-19 09:30:00,27.87,28.07,27.86,27.87,6439070.0,26.3062,26.495,26.2968,26.3062,6439070.0
2023-07-19 10:00:00,27.87,27.9,27.74,27.75,2664137.0,26.3062,26.3345,26.1835,26.1929,2664137.0
2023-07-19 10:30:00,27.75,27.79,27.68,27.76,2074737.0,26.1929,26.2307,26.1269,26.2024,2074737.0
2023-07-19 11:00:00,27.77,27.86,27.75,27.83,1275307.0,26.2118,26.2968,26.1929,26.2684,1275307.0
2023-07-19 11:30:00,27.83,27.89,27.72,27.73,1258416.0,26.2684,26.3251,26.1646,26.1741,1258416.0
2023-07-19 12:00:00,27.73,27.79,27.71,27.73,1884566.0,26.1741,26.2307,26.1552,26.1741,1884566.0
2023-07-19 12:30:00,27.73,27.75,27.69,27.74,1165857.0,26.1741,26.1929,26.1363,26.1835,1165857.0
2023-07-19 13:00:00,27.75,27.75,27.71,27.73,532144.0,26.1929,26.1929,26.1552,26.1741,532144.0
2023-07-19 13:30:00,27.72,27.76,27.71,27.74,346234.0,26.1646,26.2024,26.1552,26.1835,346234.0
2023-07-19 14:00:00,27.74,27.74,27.68,27.71,629445.0,26.1835,26.1835,26.1269,26.1552,629445.0
2023-07-19 14:30:00,27.71,27.74,27.7,27.71,986053.0,26.1552,26.1835,26.1457,26.1552,986053.0
2023-07-19 15:00:00,27.72,27.74,27.72,27.73,315041.0,26.1646,26.1835,26.1646,26.1741,315041.0
2023-07-19 15:30:00,27.74,27.74,27.69,27.7,2627897.0,26.1835,26.1835,26.1363,26.1457,2627897.0
2023-07-20 09:30:00,27.57,27.71,27.46,27.67,2128953.0,26.023,26.1552,25.9192,26.1174,2128953.0
2023-07-20 10:00:00,27.67,27.7,27.53,27.56,1175125.0,26.1174,26.1457,25.9853,26.0136,1175125.0
2023-07-20 10:30:00,27.56,27.57,27.48,27.55,997096.0,26.0136,26.023,25.9381,26.0042,997096.0
2023-07-20 11:00:00,27.55,27.6,27.52,27.54,649509.0,26.0042,26.0513,25.9758,25.9947,649509.0
2023-07-20 11:30:00,27.54,27.56,27.5,27.53,875621.0,25.9947,26.0136,25.957,25.9853,875621.0
2023-07-20 12:00:00,27.53,27.61,27.52,27.61,761593.0,25.9853,26.0608,25.9758,26.0608,761593.0
2023-07-20 12:30:00,27.61,27.65,27.58,27.64,723053.0,26.0608,26.0985,26.0325,26.0891,723053.0
2023-07-20 13:00:00,27.64,27.67,27.6,27.65,517363.0,26.0891,26.1174,26.0513,26.0985,517363.0
2023-07-20 13:30:00,27.64,27.68,27.63,27.64,680979.0,26.0891,26.1269,26.0797,26.0891,680979.0
2023-07-20 14:00:00,27.64,27.66,27.58,27.59,689852.0,26.0891,26.108,26.0325,26.0419,689852.0
2023-07-20 14:30:00,27.59,27.64,27.58,27.62,583698.0,26.0419,26.0891,26.0325,26.0702,583698.0
2023-07-20 15:00:00,27.63,27.63,27.58,27.6,593866.0,26.0797,26.0797,26.0325,26.0513,593866.0
2023-07-20 15:30:00,27.59,27.62,27.59,27.6,1919801.0,26.0419,26.0702,26.0419,26.0513,1919801.0
2023-07-21 09:30:00,27.82,27.88,27.72,27.77,1449950.0,26.259,26.3156,26.1646,26.2118,1449950.0
2023-07-21 10:00:00,27.77,27.8,27.68,27.69,1179581.0,26.2118,26.2401,26.1269,26.1363,1179581.0
2023-07-21 10:30:00,27.69,27.72,27.67,27.69,1190356.0,26.1363,26.1646,26.1174,26.1363,1190356.0
2023-07-21 11:00:00,27.69,27.75,27.65,27.71,872298.0,26.1363,26.1929,26.0985,26.1552,872298.0
2023-07-21 11:30:00,27.71,27.72,27.62,27.66,838541.0,26.1552,26.1646,26.0702,26.108,838541.0
2023-07-21 12:00:00,27.66,27.68,27.64,27.67,490039.0,26.108,26.1269,26.0891,26.1174,490039.0
2023-07-21 12:30:00,27.67,27.68,27.65,27.68,418158.0,26.1174,26.1269,26.0985,26.1269,418158.0
2023-07-21 13:00:00,27.68,27.69,27.65,27.66,283395.0,26.1269,26.1363,26.0985,26.108,283395.0
2023-07-21 13:30:00,27.67,27.67,27.62,27.64,737905.0,26.1174,26.1174,26.0702,26.0891,737905.0
2023-07-21 14:00:00,27.64,27.66,27.62,27.66,362744.0,26.0891,26.108,26.0702,26.108,362744.0
2023-07-21 14:30:00,27.66,27.67,27.61,27.62,585569.0,26.108,26.1174,26.0608,26.0702,585569.0
2023-07-21 15:00:00,27.61,27.61,27.55,27.58,1361120.0,26.0608,26.0608,26.0042,26.0325,1361120.0
2023-07-21 15:30:00,27.58,27.63,27.56,27.61,1954106.0,26.0325,26.0797,26.0136,26.0608,1954106.0
2023-07-24 09:30:00,27.38,27.43,27.31,27.38,3302128.0,25.8437,25.8909,25.7776,25.8437,3302128.0
2023-07-24 10:00:00,27.38,27.73,27.38,27.71,1955573.0,25.8437,26.1741,25.8437,26.1552,1955573.0
2023-07-24 10:30:00,27.72,28.16,27.69,28.1,4238045.0,26.1646,26.5799,26.1363,26.5233,4238045.0
2023-07-24 11:00:00,28.09,28.38,28.09,28.22,5111020.0,26.5139,26.7876,26.5139,26.6366,5111020.0
2023-07-24 11:30:00,28.22,28.3,28.18,28.29,2283610.0,26.6366,26.7121,26.5988,26.7026,2283610.0
2023-07-24 12:00:00,28.29,28.38,28.2,28.38,2533367.0,26.7026,26.7876,26.6177,26.7876,2533367.0
2023-07-24 12:30:00,28.38,28.45,28.27,28.29,2749203.0,26.7876,26.8537,26.6838,26.7026,2749203.0
2023-07-24 13:00:00,28.29,28.29,28.23,28.27,1083160.0,26.7026,26.7026,26.646,26.6838,1083160.0
2023-07-24 13:30:00,28.27,28.29,28.23,28.28,1360846.0,26.6838,26.7026,26.646,26.6932,1360846.0
2023-07-24 14:00:00,28.28,28.29,28.24,28.28,1113599.0,26.6932,26.7026,26.6554,26.6932,1113599.0
2023-07-24 14:30:00,28.28,28.28,28.21,28.23,1357175.0,26.6932,26.6932,26.6271,26.646,1357175.0
2023-07-24 15:00:00,28.23,28.26,28.19,28.2,1802727.0,26.646,26.6743,26.6082,26.6177,1802727.0
2023-07-24 15:30:00,28.2,28.26,28.17,28.25,7383696.0,26.6177,26.6743,26.5894,26.6649,7383696.0
2023-07-25 09:30:00,28.97,29.05,28.68,28.8,5305568.0,27.3445,27.42,27.0707,27.184,5305568.0
2023-07-25 10:00:00,28.8,28.84,28.72,28.76,2490186.0,27.184,27.2218,27.1085,27.1463,2490186.0
2023-07-25 10:30:00,28.76,28.78,28.7,28.76,1651814.0,27.1463,27.1651,27.0896,27.1463,1651814.0
2023-07-25 11:00:00,28.75,28.78,28.55,28.56,2191910.0,27.1368,27.1651,26.948,26.9575,2191910.0
2023-07-25 11:30:00,28.57,28.67,28.55,28.67,1489401.0,26.9669,27.0613,26.948,27.0613,1489401.0
2023-07-25 12:00:00,28.66,28.69,28.6,28.61,2008257.0,27.0519,27.0802,26.9952,27.0047,2008257.0
2023-07-25 12:30:00,28.6,28.6,28.52,28.55,1476327.0,26.9952,26.9952,26.9197,26.948,1476327.0
2023-07-25 13:00:00,28.55,28.58,28.54,28.57,1343632.0,26.948,26.9764,26.9386,26.9669,1343632.0
2023-07-25 13:30:00,28.58,28.59,28.55,28.58,827110.0,26.9764,26.9858,26.948,26.9764,827110.0
2023-07-25 14:00:00,28.59,28.62,28.57,28.61,1160877.0,26.9858,27.0141,26.9669,27.0047,1160877.0
2023-07-25 14:30:00,28.61,28.66,28.61,28.62,1147301.0,27.0047,27.0519,27.0047,27.0141,1147301.0
2023-07-25 15:00:00,28.61,28.66,28.61,28.63,1018109.0,27.0047,27.0519,27.0047,27.0236,1018109.0
2023-07-25 15:30:00,28.63,28.63,28.54,28.56,4070622.0,27.0236,27.0236,26.9386,26.9575,4070622.0
2023-07-26 09:30:00,28.47,28.98,28.46,28.98,4731435.0,26.8725,27.3539,26.8631,27.3539,4731435.0
2023-07-26 10:00:00,28.97,28.98,28.78,28.83,3081902.0,27.3445,27.3539,27.1651,27.2123,3081902.0
2023-07-26 10:30:00,28.83,28.89,28.8,28.84,2025605.0,27.2123,27.269,27.184,27.2218,2025605.0
2023-07-26 11:00:00,28.83,28.89,28.81,28.84,995680.0,27.2123,27.269,27.1935,27.2218,995680.0
2023-07-26 11:30:00,28.83,28.94,28.82,28.92,1193492.0,27.2123,27.3162,27.2029,27.2973,1193492.0
2023-07-26 12:00:00,28.91,28.96,28.88,28.94,892678.0,27.2878,27.335,27.2595,27.3162,892678.0
2023-07-26 12:30:00,28.94,29.0,28.92,28.99,960596.0,27.3162,27.3728,27.2973,27.3634,960596.0
2023-07-26 13:00:00,28.99,29.0,28.96,28.96,593634.0,27.3634,27.3728,27.335,27.335,593634.0
2023-07-26 13:30:00,28.96,28.97,28.87,28.87,977839.0,27.335,27.3445,27.2501,27.2501,977839.0
2023-07-26 14:00:00,28.87,28.98,28.85,28.89,901644.0,27.2501,27.3539,27.2312,27.269,901644.0
2023-07-26 14:30:00,28.9,29.03,28.88,28.97,1803025.0,27.2784,27.4011,27.2595,27.3445,1803025.0
2023-07-26 15:00:00,28.97,28.99,28.84,28.95,1590491.0,27.3445,27.3634,27.2218,27.3256,1590491.0
2023-07-26 15:30:00,28.95,28.97,28.92,28.95,3779281.0,27.3256,27.3445,27.2973,27.3256,3779281.0
2023-07-27 09:30:00,28.97,29.01,28.64,28.7,3350643.0,27.3445,27.3822,27.033,27.0896,3350643.0
2023-07-27 10:00:00,28.7,28.72,28.57,28.66,1298068.0,27.0896,27.1085,26.9669,27.0519,1298068.0
2023-07-27 10:30:00,28.66,28.77,28.64,28.74,1536987.0,27.0519,27.1557,27.033,27.1274,1536987.0
2023-07-27 11:00:00,28.74,28.82,28.74,28.82,1373810.0,27.1274,27.2029,27.1274,27.2029,1373810.0
2023-07-27 11:30:00,28.82,28.91,28.8,28.83,2367968.0,27.2029,27.2878,27.184,27.2123,2367968.0
2023-07-27 12:00:00,28.83,28.84,28.76,28.83,1226548.0,27.2123,27.2218,27.1463,27.2123,1226548.0
2023-07-27 12:30:00,28.83,28.88,28.81,28.85,781584.0,27.2123,27.2595,27.1935,27.2312,781584.0
2023-07-27 13:00:00,28.85,28.87,28.77,28.78,999843.0,27.2312,27.2501,27.1557,27.1651,999843.0
2023-07-27 13:30:00,28.78,28.78,28.68,28.69,811522.0,27.1651,27.1651,27.0707,27.0802,811522.0
2023-07-27 14:00:00,28.69,28.69,28.54,28.55,986328.0,27.0802,27.0802,26.9386,26.948,986328.0
2023-07-27 14:30:00,28.55,28.57,28.44,28.5,1528274.0,26.948,26.9669,26.8442,26.9008,1528274.0
2023-07-27 15:00:00,28.5,28.57,28.47,28.49,1608973.0,26.9008,26.9669,26.8725,26.8914,1608973.0
2023-07-27 15:30:00,28.49,28.53,28.48,28.53,4256411.0,26.8914,26.9292,26.882,26.9292,4256411.0
2023-07-28 09:30:00,29.65,29.95,29.61,29.81,9878701.0,27.9863,28.2695,27.9486,28.1373,9878701.0
2023-07-28 10:00:00,29.82,29.98,29.82,29.85,5129748.0,28.1468,28.2978,28.1468,28.1751,5129748.0
2023-07-28 10:30:00,29.85,29.92,29.78,29.83,3048191.0,28.1751,28.2412,28.109,28.1562,3048191.0
2023-07-28 11:00:00,29.83,29.99,29.78,29.96,2111056.0,28.1562,28.3072,28.109,28.2789,2111056.0
2023-07-28 11:30:00,29.97,30.02,29.94,29.96,2569100.0,28.2884,28.3356,28.26,28.2789,2569100.0
2023-07-28 12:00:00,29.96,29.98,29.86,29.98,1841072.0,28.2789,28.2978,28.1845,28.2978,1841072.0
2023-07-28 12:30:00,29.98,30.01,29.88,29.88,1960065.0,28.2978,28.3261,28.2034,28.2034,1960065.0
2023-07-28 13:00:00,29.88,29.94,29.86,29.92,2128553.0,28.2034,28.26,28.1845,28.2412,2128553.0
2023-07-28 13:30:00,29.92,30.01,29.88,30.0,2697334.0,28.2412,28.3261,28.2034,28.3167,2697334.0
2023-07-28 14:00:00,30.0,30.03,29.93,29.98,2135776.0,28.3167,28.345,28.2506,28.2978,2135776.0
2023-07-28 14:30:00,29.97,30.03,29.94,29.99,1907058.0,28.2884,28.345,28.26,28.3072,1907058.0
2023-07-28 15:00:00,29.99,30.04,29.98,30.03,1614579.0,28.3072,28.3544,28.2978,28.345,1614579.0
2023-07-28 15:30:00,30.03,30.08,29.99,30.07,8886586.0,28.345,28.3922,28.3072,28.3828,8886586.0
2023-07-31 09:30:00,30.09,30.38,29.97,30.18,4849864.0,28.4016,28.6754,28.2884,28.4866,4849864.0
2023-07-31 10:00:00,30.18,30.29,30.14,30.27,1847178.0,28.4866,28.5904,28.4488,28.5715,1847178.0
2023-07-31 10:30:00,30.27,30.37,30.22,30.35,1662804.0,28.5715,28.6659,28.5243,28.647,1662804.0
2023-07-31 11:00:00,30.34,30.37,30.29,30.36,1395273.0,28.6376,28.6659,28.5904,28.6565,1395273.0
2023-07-31 11:30:00,30.36,30.38,30.29,30.34,1461129.0,28.6565,28.6754,28.5904,28.6376,1461129.0
2023-07-31 12:00:00,30.34,30.35,30.32,30.35,713965.0,28.6376,28.647,28.6187,28.647,713965.0
2023-07-31 12:30:00,30.35,30.37,30.31,30.34,916522.0,28.647,28.6659,28.6093,28.6376,916522.0
2023-07-31 13:00:00,30.34,30.38,30.3,30.37,1011455.0,28.6376,28.6754,28.5998,28.6659,1011455.0
2023-07-31 13:30:00,30.37,30.43,30.36,30.43,898234.0,28.6659,28.7226,28.6565,28.7226,898234.0
2023-07-31 14:00:00,30.43,30.46,30.41,30.43,2069856.0,28.7226,28.7509,28.7037,28.7226,2069856.0
2023-07-31 14:30:00,30.43,30.53,30.42,30.51,2015087.0,28.7226,28.8169,28.7131,28.7981,2015087.0
2023-07-31 15:00:00,30.51,30.54,30.5,30.53,1813627.0,28.7981,28.8264,28.7886,28.8169,1813627.0
2023-07-31 15:30:00,30.53,30.53,30.4,30.43,6959572.0,28.8169,28.8169,28.6942,28.7226,6959572.0
2023-08-01 09:30:00,29.88,29.88,29.66,29.8,5981879.0,28.2034,28.2034,27.9958,28.1279,5981879.0
2023-08-01 10:00:00,29.81,29.93,29.79,29.87,2138854.0,28.1373,28.2506,28.1185,28.194,2138854.0
2023-08-01 10:30:00,29.87,29.94,29.76,29.78,2106322.0,28.194,28.26,28.0901,28.109,2106322.0
2023-08-01 11:00:00,29.78,29.8,29.62,29.66,2413226.0,28.109,28.1279,27.958,27.9958,2413226.0
2023-08-01 11:30:00,29.65,29.75,29.63,29.73,1568596.0,27.9863,28.0807,27.9674,28.0618,1568596.0
2023-08-01 12:00:00,29.73,29.75,29.68,29.71,995864.0,28.0618,28.0807,28.0146,28.043,995864.0
2023-08-01 12:30:00,29.71,29.74,29.7,29.74,645288.0,28.043,28.0713,28.0335,28.0713,645288.0
2023-08-01 13:00:00,29.74,29.75,29.67,29.68,593804.0,28.0713,28.0807,28.0052,28.0146,593804.0
2023-08-01 13:30:00,29.68,29.71,29.66,29.71,739547.0,28.0146,28.043,27.9958,28.043,739547.0
2023-08-01 14:00:00,29.71,29.72,29.68,29.69,708410.0,28.043,28.0524,28.0146,28.0241,708410.0
2023-08-01 14:30:00,29.69,29.72,29.67,29.68,1035219.0,28.0241,28.0524,28.0052,28.0146,1035219.0
2023-08-01 15:00:00,29.69,29.71,29.67,29.69,906134.0,28.0241,28.043,28.0052,28.0241,906134.0
2023-08-01 15:30:00,29.69,29.72,29.66,29.67,4812883.0,28.0241,28.0524,27.9958,28.0052,4812883.0
2023-08-02 09:30:00,29.15,29.16,28.93,29.09,5176165.0,27.5144,27.5238,27.3067,27.4577,5176165.0
2023-08-02 10:00:00,29.09,29.12,28.89,28.92,2721679.0,27.4577,27.4861,27.269,27.2973,2721679.0
2023-08-02 10:30:00,28.92,28.97,28.72,28.75,2367986.0,27.2973,27.3445,27.1085,27.1368,2367986.0
2023-08-02 11:00:00,28.75,28.84,28.72,28.83,2079803.0,27.1368,27.2218,27.1085,27.2123,2079803.0
2023-08-02 11:30:00,28.83,28.85,28.75,28.78,1681285.0,27.2123,27.2312,27.1368,27.1651,1681285.0
2023-08-02 12:00:00,28.78,28.8,28.72,28.8,1916915.0,27.1651,27.184,27.1085,27.184,1916915.0
2023-08-02 12:30:00,28.8,28.85,28.75,28.82,1727966.0,27.184,27.2312,27.1368,27.2029,1727966.0
2023-08-02 13:00:00,28.83,28.87,28.81,28.85,1266290.0,27.2123,27.2501,27.1935,27.2312,1266290.0
2023-08-02 13:30:00,28.85,28.87,28.79,28.8,1576937.0,27.2312,27.2501,27.1746,27.184,1576937.0
2023-08-02 14:00:00,28.8,28.85,28.79,28.83,1559586.0,27.184,27.2312,27.1746,27.2123,1559586.0
2023-08-02 14:30:00,28.83,28.83,28.76,28.81,1912043.0,27.2123,27.2123,27.1463,27.1935,1912043.0
2023-08-02 15:00:00,28.81,28.81,28.74,28.75,1537450.0,27.1935,27.1935,27.1274,27.1368,1537450.0
2023-08-02 15:30:00,28.74,28.83,28.73,28.77,6503885.0,27.1274,27.2123,27.1179,27.1557,6503885.0
2023-08-03 09:30:00,29.32,29.49,29.28,29.45,5714318.0,27.6748,27.8353,27.6371,27.7975,5714318.0
2023-08-03 10:00:00,29.46,29.49,29.37,29.38,3361936.0,27.807,27.8353,27.722,27.7315,3361936.0
2023-08-03 10:30:00,29.38,29.51,29.34,29.51,2776782.0,27.7315,27.8542,27.6937,27.8542,2776782.0
2023-08-03 11:00:00,29.51,29.66,29.5,29.58,2386456.0,27.8542,27.9958,27.8447,27.9202,2386456.0
2023-08-03 11:30:00,29.58,29.63,29.53,29.58,2617777.0,27.9202,27.9674,27.8731,27.9202,2617777.0
2023-08-03 12:00:00,29.58,29.6,29.53,29.57,1192385.0,27.9202,27.9391,27.8731,27.9108,1192385.0
2023-08-03 12:30:00,29.57,29.64,29.56,29.63,1066808.0,27.9108,27.9769,27.9014,27.9674,1066808.0
2023-08-03 13:00:00,29.63,29.64,29.51,29.52,854181.0,27.9674,27.9769,27.8542,27.8636,854181.0
2023-08-03 13:30:00,29.52,29.55,29.49,29.51,829065.0,27.8636,27.8919,27.8353,27.8542,829065.0
2023-08-03 14:00:00,29.51,29.55,29.49,29.54,1052507.0,27.8542,27.8919,27.8353,27.8825,1052507.0
2023-08-03 14:30:00,29.53,29.54,29.47,29.52,1950124.0,27.8731,27.8825,27.8164,27.8636,1950124.0
2023-08-03 15:00:00,29.52,29.54,29.48,29.54,1429103.0,27.8636,27.8825,27.8259,27.8825,1429103.0
2023-08-03 15:30:00,29.54,29.56,29.5,29.53,4620964.0,27.8825,27.9014,27.8447,27.8731,4620964.0
2023-08-04 09:30:00,29.43,29.53,29.2,29.21,3298238.0,27.7787,27.8731,27.5616,27.571,3298238.0
2023-08-04 10:00:00,29.21,29.32,29.13,29.31,1825449.0,27.571,27.6748,27.4955,27.6654,1825449.0
2023-08-04 10:30:00,29.31,29.4,29.29,29.3,1840711.0,27.6654,27.7503,27.6465,27.656,1840711.0
2023-08-04 11:00:00,29.3,29.47,29.27,29.46,2724470.0,27.656,27.8164,27.6276,27.807,2724470.0
2023-08-04 11:30:00,29.46,29.57,29.42,29.5,3875585.0,27.807,27.9108,27.7692,27.8447,3875585.0
2023-08-04 12:00:00,29.5,29.5,29.39,29.48,2192254.0,27.8447,27.8447,27.7409,27.8259,2192254.0
2023-08-04 12:30:00,29.48,29.51,29.44,29.46,1099489.0,27.8259,27.8542,27.7881,27.807,1099489.0
2023-08-04 13:00:00,29.46,29.47,29.4,29.41,571542.0,27.807,27.8164,27.7503,27.7598,571542.0
2023-08-04 13:30:00,29.42,29.43,29.34,29.36,784755.0,27.7692,27.7787,27.6937,27.7126,784755.0
2023-08-04 14:00:00,29.35,29.36,29.19,29.2,2520572.0,27.7032,27.7126,27.5521,27.5616,2520572.0
2023-08-04 14:30:00,29.2,29.23,29.16,29.18,1307365.0,27.5616,27.5899,27.5238,27.5427,1307365.0
2023-08-04 15:00:00,29.18,29.2,29.1,29.13,2254872.0,27.5427,27.5616,27.4672,27.4955,2254872.0
2023-08-04 15:30:00,29.13,29.18,29.11,29.15,5026164.0,27.4955,27.5427,27.4766,27.5144,5026164.0
2023-08-07 09:30:00,29.33,29.33,28.83,28.84,3434487.0,27.6843,27.6843,27.2123,27.2218,3434487.0
2023-08-07 10:00:00,28.83,28.98,28.78,28.98,1761096.0,27.2123,27.3539,27.1651,27.3539,1761096.0
2023-08-07 10:30:00,28.98,28.98,28.88,28.9,1312582.0,27.3539,27.3539,27.2595,27.2784,1312582.0
2023-08-07 11:00:00,28.9,28.97,28.85,28.93,1422121.0,27.2784,27.3445,27.2312,27.3067,1422121.0
2023-08-07 11:30:00,28.92,28.96,28.88,28.94,1015393.0,27.2973,27.335,27.2595,27.3162,1015393.0
2023-08-07 12:00:00,28.94,28.96,28.88,28.93,678384.0,27.3162,27.335,27.2595,27.3067,678384.0
2023-08-07 12:30:00,28.93,28.96,28.92,28.96,546202.0,27.3067,27.335,27.2973,27.335,546202.0
2023-08-07 13:00:00,28.96,28.97,28.9,28.92,359149.0,27.335,27.3445,27.2784,27.2973,359149.0
2023-08-07 13:30:00,28.92,28.99,28.91,28.99,938571.0,27.2973,27.3634,27.2878,27.3634,938571.0
2023-08-07 14:00:00,28.99,29.01,28.94,28.98,1046645.0,27.3634,27.3822,27.3162,27.3539,1046645.0
2023-08-07 14:30:00,28.98,29.01,28.97,28.99,1328586.0,27.3539,27.3822,27.3445,27.3634,1328586.0
2023-08-07 15:00:00,29.0,29.02,28.96,28.99,1003929.0,27.3728,27.3917,27.335,27.3634,1003929.0
2023-08-07 15:30:00,28.99,29.03,28.97,29.02,2356705.0,27.3634,27.4011,27.3445,27.3917,2356705.0
2023-08-08 09:30:00,28.35,28.35,28.14,28.29,5346643.0,26.7593,26.7593,26.561,26.7026,5346643.0
2023-08-08 10:00:00,28.29,28.34,28.2,28.32,3052307.0,26.7026,26.7498,26.6177,26.7309,3052307.0
2023-08-08 10:30:00,28.32,28.38,28.26,28.31,1470907.0,26.7309,26.7876,26.6743,26.7215,1470907.0
2023-08-08 11:00:00,28.31,28.41,28.28,28.35,1380493.0,26.7215,26.8159,26.6932,26.7593,1380493.0
2023-08-08 11:30:00,28.34,28.4,28.3,28.32,1743426.0,26.7498,26.8065,26.7121,26.7309,1743426.0
2023-08-08 12:00:00,28.31,28.37,28.3,28.33,877489.0,26.7215,26.7781,26.7121,26.7404,877489.0
2023-08-08 12:30:00,28.34,28.37,28.32,28.37,802133.0,26.7498,26.7781,26.7309,26.7781,802133.0
2023-08-08 13:00:00,28.37,28.43,28.36,28.42,848551.0,26.7781,26.8348,26.7687,26.8253,848551.0
2023-08-08 13:30:00,28.43,28.46,28.41,28.44,884065.0,26.8348,26.8631,26.8159,26.8442,884065.0
2023-08-08 14:00:00,28.45,28.46,28.4,28.45,875789.0,26.8537,26.8631,26.8065,26.8537,875789.0
2023-08-08 14:30:00,28.45,28.5,28.41,28.48,959963.0,26.8537,26.9008,26.8159,26.882,959963.0
2023-08-08 15:00:00,28.48,28.48,28.42,28.46,1632465.0,26.882,26.882,26.8253,26.8631,1632465.0
2023-08-08 15:30:00,28.46,28.51,28.42,28.46,3343631.0,26.8631,26.9103,26.8253,26.8631,3343631.0
2023-08-09 09:30:00,28.75,28.8,28.51,28.71,2729693.0,27.1368,27.184,26.9103,27.0991,2729693.0
2023-08-09 10:00:00,28.7,28.73,28.51,28.55,1310849.0,27.0896,27.1179,26.9103,26.948,1310849.0
2023-08-09 10:30:00,28.55,28.57,28.4,28.41,1074582.0,26.948,26.9669,26.8065,26.8159,1074582.0
2023-08-09 11:00:00,28.42,28.45,28.35,28.44,1089454.0,26.8253,26.8537,26.7593,26.8442,1089454.0
2023-08-09 11:30:00,28.44,28.49,28.38,28.41,1187958.0,26.8442,26.8914,26.7876,26.8159,1187958.0
2023-08-09 12:00:00,28.41,28.5,28.4,28.49,1004265.0,26.8159,26.9008,26.8065,26.8914,1004265.0
2023-08-09 12:30:00,28.48,28.51,28.46,28.46,752298.0,26.882,26.9103,26.8631,26.8631,752298.0
2023-08-09 13:00:00,28.47,28.58,28.45,28.57,761342.0,26.8725,26.9764,26.8537,26.9669,761342.0
2023-08-09 13:30:00,28.57,28.6,28.56,28.58,731705.0,26.9669,26.9952,26.9575,26.9764,731705.0
2023-08-09 14:00:00,28.58,28.64,28.57,28.64,871691.0,26.9764,27.033,26.9669,27.033,871691.0
2023-08-09 14:30:00,28.64,28.65,28.58,28.61,1201348.0,27.033,27.0424,26.9764,27.0047,1201348.0
2023-08-09 15:00:00,28.61,28.64,28.57,28.64,576040.0,27.0047,27.033,26.9669,27.033,576040.0
2023-08-09 15:30:00,28.64,28.66,28.56,28.6,3292007.0,27.033,27.0519,26.9575,26.9952,3292007.0
2023-08-10 09:30:00,28.94,29.34,28.86,29.33,4935718.0,27.3162,27.6937,27.2406,27.6843,4935718.0
2023-08-10 10:00:00,29.33,29.34,29.12,29.18,3671970.0,27.6843,27.6937,27.4861,27.5427,3671970.0
2023-08-10 10:30:00,29.18,29.19,28.98,28.98,1644210.0,27.5427,27.5521,27.3539,27.3539,1644210.0
2023-08-10 11:00:00,28.97,29.09,28.89,29.08,1865533.0,27.3445,27.4577,27.269,27.4483,1865533.0
2023-08-10 11:30:00,29.08,29.08,28.87,28.94,2364889.0,27.4483,27.4483,27.2501,27.3162,2364889.0
2023-08-10 12:00:00,28.94,28.94,28.85,28.89,1023654.0,27.3162,27.3162,27.2312,27.269,1023654.0
2023-08-10 12:30:00,28.89,28.95,28.81,28.85,1535973.0,27.269,27.3256,27.1935,27.2312,1535973.0
2023-08-10 13:00:00,28.85,28.88,28.78,28.79,1400812.0,27.2312,27.2595,27.1651,27.1746,1400812.0
2023-08-10 13:30:00,28.78,28.85,28.72,28.73,1191080.0,27.1651,27.2312,27.1085,27.1179,1191080.0
2023-08-10 14:00:00,28.73,28.85,28.71,28.81,1585561.0,27.1179,27.2312,27.0991,27.1935,1585561.0
2023-08-10 14:30:00,28.81,28.85,28.77,28.85,885443.0,27.1935,27.2312,27.1557,27.2312,885443.0
2023-08-10 15:00:00,28.85,28.88,28.81,28.83,650317.0,27.2312,27.2595,27.1935,27.2123,650317.0
2023-08-10 15:30:00,28.82,28.85,28.8,28.85,2685948.0,27.2029,27.2312,27.184,27.2312,2685948.0
2023-08-11 09:30:00,28.08,28.09,27.86,27.93,6781497.0,26.5044,26.5139,26.2968,26.3628,6781497.0
2023-08-11 10:00:00,27.94,28.06,27.93,27.98,4163984.0,26.3723,26.4855,26.3628,26.41,4163984.0
2023-08-11 10:30:00,27.98,28.01,27.82,27.86,2449758.0,26.41,26.4383,26.259,26.2968,2449758.0
2023-08-11 11:00:00,27.86,27.88,27.8,27.8,2518273.0,26.2968,26.3156,26.2401,26.2401,2518273.0
2023-08-11 11:30:00,27.8,27.81,27.71,27.8,2745347.0,26.2401,26.2496,26.1552,26.2401,2745347.0
2023-08-11 12:00:00,27.8,27.86,27.78,27.8,1689968.0,26.2401,26.2968,26.2212,26.2401,1689968.0
2023-08-11 12:30:00,27.81,27.82,27.74,27.77,1376311.0,26.2496,26.259,26.1835,26.2118,1376311.0
2023-08-11 13:00:00,27.77,27.87,27.76,27.85,1165949.0,26.2118,26.3062,26.2024,26.2873,1165949.0
2023-08-11 13:30:00,27.85,27.86,27.76,27.8,1251766.0,26.2873,26.2968,26.2024,26.2401,1251766.0
2023-08-11 14:00:00,27.8,27.84,27.79,27.83,1550022.0,26.2401,26.2779,26.2307,26.2684,1550022.0
2023-08-11 14:30:00,27.83,27.95,27.81,27.94,2055391.0,26.2684,26.3817,26.2496,26.3723,2055391.0
2023-08-11 15:00:00,27.95,27.95,27.88,27.94,2682576.0,26.3817,26.3817,26.3156,26.3723,2682576.0
2023-08-11 15:30:00,27.94,27.97,27.91,27.93,6286925.0,26.3723,26.4006,26.344,26.3628,6286925.0
2023-08-14 09:30:00,27.5,27.56,27.35,27.47,3281196.0,25.957,26.0136,25.8154,25.9286,3281196.0
2023-08-14 10:00:00,27.47,27.59,27.46,27.54,2152300.0,25.9286,26.0419,25.9192,25.9947,2152300.0
2023-08-14 10:30:00,27.54,27.62,27.52,27.55,1478580.0,25.9947,26.0702,25.9758,26.0042,1478580.0
2023-08-14 11:00:00,27.55,27.64,27.5,27.61,2262214.0,26.0042,26.0891,25.957,26.0608,2262214.0
2023-08-14 11:30:00,27.62,27.68,27.6,27.64,2061540.0,26.0702,26.1269,26.0513,26.0891,2061540.0
2023-08-14 12:00:00,27.65,27.79,27.62,27.64,1538004.0,26.0985,26.2307,26.0702,26.0891,1538004.0
2023-08-14 12:30:00,27.64,27.67,27.6,27.61,1338053.0,26.0891,26.1174,26.0513,26.0608,1338053.0
2023-08-14 13:00:00,27.61,27.65,27.59,27.61,782781.0,26.0608,26.0985,26.0419,26.0608,782781.0
2023-08-14 13:30:00,27.62,27.63,27.52,27.55,1794259.0,26.0702,26.0797,25.9758,26.0042,1794259.0
2023-08-14 14:00:00,27.55,27.64,27.53,27.63,1224788.0,26.0042,26.0891,25.9853,26.0797,1224788.0
2023-08-14 14:30:00,27.63,27.66,27.6,27.65,890924.0,26.0797,26.108,26.0513,26.0985,890924.0
2023-08-14 15:00:00,27.64,27.7,27.64,27.66,1413350.0,26.0891,26.1457,26.0891,26.108,1413350.0
2023-08-14 15:30:00,27.67,27.69,27.65,27.67,3964935.0,26.1174,26.1363,26.0985,26.1174,3964935.0
2023-08-15 09:30:00,27.5,27.5,27.28,27.29,3516672.0,25.957,25.957,25.7493,25.7587,3516672.0
2023-08-15 10:00:00,27.29,27.31,27.13,27.16,3089938.0,25.7587,25.7776,25.6077,25.636,3089938.0
2023-08-15 10:30:00,27.15,27.3,27.14,27.27,1841927.0,25.6266,25.7682,25.6172,25.7399,1841927.0
2023-08-15 11:00:00,27.27,27.32,27.22,27.29,1713990.0,25.7399,25.7871,25.6927,25.7587,1713990.0
2023-08-15 11:30:00,27.29,27.32,27.25,27.27,1606289.0,25.7587,25.7871,25.721,25.7399,1606289.0
2023-08-15 12:00:00,27.27,27.29,27.18,27.19,1673959.0,25.7399,25.7587,25.6549,25.6644,1673959.0
2023-08-15 12:30:00,27.19,27.21,27.16,27.19,1153132.0,25.6644,25.6832,25.636,25.6644,1153132.0
2023-08-15 13:00:00,27.19,27.2,27.15,27.18,1305606.0,25.6644,25.6738,25.6266,25.6549,1305606.0
2023-08-15 13:30:00,27.18,27.2,27.16,27.19,725797.0,25.6549,25.6738,25.636,25.6644,725797.0
2023-08-15 14:00:00,27.18,27.21,27.16,27.17,1115035.0,25.6549,25.6832,25.636,25.6455,1115035.0
2023-08-15 14:30:00,27.16,27.22,27.16,27.21,1171755.0,25.636,25.6927,25.636,25.6832,1171755.0
2023-08-15 15:00:00,27.21,27.22,27.15,27.16,1344046.0,25.6832,25.6927,25.6266,25.636,1344046.0
2023-08-15 15:30:00,27.15,27.23,27.13,27.22,5245072.0,25.6266,25.7021,25.6077,25.6927,5245072.0
2023-08-16 09:30:00,26.73,26.76,26.64,26.75,4702422.0,25.2302,25.2585,25.1452,25.249,4702422.0
2023-08-16 10:00:00,26.74,26.83,26.7,26.81,2530284.0,25.2396,25.3246,25.2018,25.3057,2530284.0
2023-08-16 10:30:00,26.81,26.9,26.79,26.83,2242213.0,25.3057,25.3906,25.2868,25.3246,2242213.0
2023-08-16 11:00:00,26.83,26.89,26.75,26.76,1499964.0,25.3246,25.3812,25.249,25.2585,1499964.0
2023-08-16 11:30:00,26.76,26.77,26.66,26.68,2358764.0,25.2585,25.2679,25.1641,25.183,2358764.0
2023-08-16 12:00:00,26.68,26.74,26.67,26.71,998833.0,25.183,25.2396,25.1735,25.2113,998833.0
2023-08-16 12:30:00,26.71,26.76,26.7,26.7,875998.0,25.2113,25.2585,25.2018,25.2018,875998.0
2023-08-16 13:00:00,26.71,26.72,26.67,26.67,1232458.0,25.2113,25.2207,25.1735,25.1735,1232458.0
2023-08-16 13:30:00,26.68,26.76,26.67,26.7,1497601.0,25.183,25.2585,25.1735,25.2018,1497601.0
2023-08-16 14:00:00,26.7,26.74,26.64,26.7,1305170.0,25.2018,25.2396,25.1452,25.2018,1305170.0
2023-08-16 14:30:00,26.7,26.76,26.65,26.67,1059772.0,25.2018,25.2585,25.1547,25.1735,1059772.0
2023-08-16 15:00:00,26.66,26.68,26.6,26.64,2703047.0,25.1641,25.183,25.1075,25.1452,2703047.0
2023-08-16 15:30:00,26.65,26.7,26.63,26.66,5957718.0,25.1547,25.2018,25.1358,25.1641,5957718.0
2023-08-17 09:30:00,27.23,27.23,26.9,26.95,4716599.0,25.7021,25.7021,25.3906,25.4378,4716599.0
2023-08-17 10:00:00,26.95,27.06,26.89,26.9,2125971.0,25.4378,25.5416,25.3812,25.3906,2125971.0
2023-08-17 10:30:00,26.9,27.02,26.88,26.98,2070107.0,25.3906,25.5039,25.3717,25.4661,2070107.0
2023-08-17 11:00:00,26.99,27.02,26.92,26.92,1850040.0,25.4756,25.5039,25.4095,25.4095,1850040.0
2023-08-17 11:30:00,26.92,27.02,26.91,26.98,1529749.0,25.4095,25.5039,25.4001,25.4661,1529749.0
2023-08-17 12:00:00,26.98,27.09,26.95,27.07,1910099.0,25.4661,25.57,25.4378,25.5511,1910099.0
2023-08-17 12:30:00,27.07,27.08,27.01,27.04,1327630.0,25.5511,25.5605,25.4945,25.5228,1327630.0
2023-08-17 13:00:00,27.04,27.05,26.97,26.99,885962.0,25.5228,25.5322,25.4567,25.4756,885962.0
2023-08-17 13:30:00,26.99,26.99,26.89,26.91,1987794.0,25.4756,25.4756,25.3812,25.4001,1987794.0
2023-08-17 14:00:00,26.91,26.91,26.84,26.87,1337260.0,25.4001,25.4001,25.334,25.3623,1337260.0
2023-08-17 14:30:00,26.86,26.88,26.83,26.85,804146.0,25.3529,25.3717,25.3246,25.3434,804146.0
2023-08-17 15:00:00,26.85,26.86,26.8,26.85,1768984.0,25.3434,25.3529,25.2962,25.3434,1768984.0
2023-08-17 15:30:00,26.85,26.9,26.82,26.86,3907760.0,25.3434,25.3906,25.3151,25.3529,3907760.0
2023-08-18 09:30:00,26.21,26.28,26.11,26.13,9242514.0,24.7393,24.8054,24.645,24.6638,9242514.0
2023-08-18 10:00:00,26.13,26.19,26.08,26.13,5644210.0,24.6638,24.7205,24.6166,24.6638,5644210.0
2023-08-18 10:30:00,26.13,26.29,26.12,26.28,4072391.0,24.6638,24.8149,24.6544,24.8054,4072391.0
2023-08-18 11:00:00,26.28,26.36,26.26,26.29,4037624.0,24.8054,24.8809,24.7865,24.8149,4037624.0
2023-08-18 11:30:00,26.29,26.32,26.18,26.3,3601911.0,24.8149,24.8432,24.711,24.8243,3601911.0
2023-08-18 12:00:00,26.3,26.32,26.22,26.24,1913228.0,24.8243,24.8432,24.7488,24.7677,1913228.0
2023-08-18 12:30:00,26.23,26.25,26.21,26.21,1602215.0,24.7582,24.7771,24.7393,24.7393,1602215.0
2023-08-18 13:00:00,26.22,26.25,26.16,26.21,1527446.0,24.7488,24.7771,24.6921,24.7393,1527446.0
2023-08-18 13:30:00,26.21,26.25,26.2,26.24,1662181.0,24.7393,24.7771,24.7299,24.7677,1662181.0
2023-08-18 14:00:00,26.24,26.3,26.22,26.27,1944804.0,24.7677,24.8243,24.7488,24.796,1944804.0
2023-08-18 14:30:00,26.27,26.29,26.22,26.23,2860355.0,24.796,24.8149,24.7488,24.7582,2860355.0
2023-08-18 15:00:00,26.23,26.23,26.19,26.23,2555876.0,24.7582,24.7582,24.7205,24.7582,2555876.0
2023-08-18 15:30:00,26.23,26.25,26.19,26.2,8127228.0,24.7582,24.7771,24.7205,24.7299,8127228.0
2023-08-21 09:30:00,25.95,26.07,25.85,26.06,6585533.0,24.4939,24.6072,24.3995,24.5978,6585533.0
2023-08-21 10:00:00,26.07,26.1,25.95,25.96,3558037.0,24.6072,24.6355,24.4939,24.5034,3558037.0
2023-08-21 10:30:00,25.97,26.05,25.94,26.01,1431067.0,24.5128,24.5883,24.4845,24.5506,1431067.0
2023-08-21 11:00:00,26.01,26.03,25.93,26.03,986271.0,24.5506,24.5694,24.4751,24.5694,986271.0
2023-08-21 11:30:00,26.02,26.05,25.94,25.98,1142683.0,24.56,24.5883,24.4845,24.5222,1142683.0
2023-08-21 12:00:00,25.99,26.04,25.99,26.03,994255.0,24.5317,24.5789,24.5317,24.5694,994255.0
2023-08-21 12:30:00,26.04,26.05,26.0,26.05,866324.0,24.5789,24.5883,24.5411,24.5883,866324.0
2023-08-21 13:00:00,26.05,26.08,26.02,26.05,778439.0,24.5883,24.6166,24.56,24.5883,778439.0
2023-08-21 13:30:00,26.05,26.06,26.03,26.05,708980.0,24.5883,24.5978,24.5694,24.5883,708980.0
2023-08-21 14:00:00,26.06,26.08,26.03,26.07,765990.0,24.5978,24.6166,24.5694,24.6072,765990.0
2023-08-21 14:30:00,26.07,26.13,26.06,26.12,835309.0,24.6072,24.6638,24.5978,24.6544,835309.0
2023-08-21 15:00:00,26.12,26.16,26.11,26.15,1199949.0,24.6544,24.6921,24.645,24.6827,1199949.0
2023-08-21 15:30:00,26.16,26.16,26.12,26.15,4348023.0,24.6921,24.6921,24.6544,24.6827,4348023.0
2023-08-22 09:30:00,26.35,26.4,26.04,26.08,3858903.0,24.8715,24.9187,24.5789,24.6166,3858903.0
2023-08-22 10:00:00,26.08,26.19,26.07,26.09,1917311.0,24.6166,24.7205,24.6072,24.6261,1917311.0
2023-08-22 10:30:00,26.09,26.14,26.03,26.11,1540143.0,24.6261,24.6733,24.5694,24.645,1540143.0
2023-08-22 11:00:00,26.12,26.17,26.1,26.12,1481184.0,24.6544,24.7016,24.6355,24.6544,1481184.0
2023-08-22 11:30:00,26.12,26.15,26.1,26.12,878087.0,24.6544,24.6827,24.6355,24.6544,878087.0
2023-08-22 12:00:00,26.11,26.13,26.06,26.09,578748.0,24.645,24.6638,24.5978,24.6261,578748.0
2023-08-22 12:30:00,26.09,26.09,26.06,26.06,569012.0,24.6261,24.6261,24.5978,24.5978,569012.0
2023-08-22 13:00:00,26.06,26.08,26.04,26.05,1372983.0,24.5978,24.6166,24.5789,24.5883,1372983.0
2023-08-22 13:30:00,26.05,26.09,26.05,26.09,602311.0,24.5883,24.6261,24.5883,24.6261,602311.0
2023-08-22 14:00:00,26.09,26.17,26.07,26.17,1535130.0,24.6261,24.7016,24.6072,24.7016,1535130.0
2023-08-22 14:30:00,26.17,26.17,26.14,26.17,793799.0,24.7016,24.7016,24.6733,24.7016,793799.0
2023-08-22 15:00:00,26.17,26.2,26.16,26.17,774792.0,24.7016,24.7299,24.6921,24.7016,774792.0
2023-08-22 15:30:00,26.17,26.17,26.13,26.14,4224673.0,24.7016,24.7016,24.6638,24.6733,4224673.0
2023-08-23 09:30:00,26.37,26.72,26.35,26.71,5964712.0,24.8904,25.2207,24.8715,25.2113,5964712.0
2023-08-23 10:00:00,26.7,26.75,26.64,26.66,2124649.0,25.2018,25.249,25.1452,25.1641,2124649.0
2023-08-23 10:30:00,26.66,26.67,26.6,26.67,1768909.0,25.1641,25.1735,25.1075,25.1735,1768909.0
2023-08-23 11:00:00,26.67,26.75,26.66,26.74,1183730.0,25.1735,25.249,25.1641,25.2396,1183730.0
2023-08-23 11:30:00,26.74,26.75,26.68,26.73,2104688.0,25.2396,25.249,25.183,25.2302,2104688.0
2023-08-23 12:00:00,26.73,26.75,26.7,26.74,1209844.0,25.2302,25.249,25.2018,25.2396,1209844.0
2023-08-23 12:30:00,26.74,26.76,26.72,26.73,1455128.0,25.2396,25.2585,25.2207,25.2302,1455128.0
2023-08-23 13:00:00,26.73,26.75,26.7,26.74,1528251.0,25.2302,25.249,25.2018,25.2396,1528251.0
2023-08-23 13:30:00,26.74,26.79,26.73,26.77,3467534.0,25.2396,25.2868,25.2302,25.2679,3467534.0
2023-08-23 14:00:00,26.77,26.78,26.72,26.74,1168524.0,25.2679,25.2774,25.2207,25.2396,1168524.0
2023-08-23 14:30:00,26.74,26.75,26.69,26.71,1923869.0,25.2396,25.249,25.1924,25.2113,1923869.0
2023-08-23 15:00:00,26.71,26.74,26.7,26.71,1499342.0,25.2113,25.2396,25.2018,25.2113,1499342.0
2023-08-23 15:30:00,26.7,26.72,26.67,26.71,6231926.0,25.2018,25.2207,25.1735,25.2113,6231926.0
2023-08-24 09:30:00,26.96,27.05,26.82,26.99,3375916.0,25.4473,25.5322,25.3151,25.4756,3375916.0
2023-08-24 10:00:00,26.99,27.02,26.83,26.85,1494918.0,25.4756,25.5039,25.3246,25.3434,1494918.0
2023-08-24 10:30:00,26.85,26.9,26.81,26.87,1399507.0,25.3434,25.3906,25.3057,25.3623,1399507.0
2023-08-24 11:00:00,26.87,26.87,26.71,26.75,1010355.0,25.3623,25.3623,25.2113,25.249,1010355.0
2023-08-24 11:30:00,26.74,26.79,26.71,26.76,1222566.0,25.2396,25.2868,25.2113,25.2585,1222566.0
2023-08-24 12:00:00,26.77,26.87,26.76,26.86,1201200.0,25.2679,25.3623,25.2585,25.3529,1201200.0
2023-08-24 12:30:00,26.86,26.88,26.8,26.82,1094736.0,25.3529,25.3717,25.2962,25.3151,1094736.0
2023-08-24 13:00:00,26.82,26.86,26.8,26.85,2257698.0,25.3151,25.3529,25.2962,25.3434,2257698.0
2023-08-24 13:30:00,26.85,26.9,26.84,26.89,1269189.0,25.3434,25.3906,25.334,25.3812,1269189.0
2023-08-24 14:00:00,26.9,26.95,26.89,26.92,1326837.0,25.3906,25.4378,25.3812,25.4095,1326837.0
2023-08-24 14:30:00,26.92,26.93,26.86,26.89,720438.0,25.4095,25.4189,25.3529,25.3812,720438.0
2023-08-24 15:00:00,26.89,26.89,26.86,26.89,1084618.0,25.3812,25.3812,25.3529,25.3812,1084618.0
2023-08-24 15:30:00,26.89,26.9,26.81,26.82,3444553.0,25.3812,25.3906,25.3057,25.3151,3444553.0
2023-08-25 09:30:00,26.8,26.81,26.48,26.66,9387992.0,25.2962,25.3057,24.9942,25.1641,9387992.0
2023-08-25 10:00:00,26.67,26.76,26.54,26.55,3381229.0,25.1735,25.2585,25.0508,25.0603,3381229.0
2023-08-25 10:30:00,26.54,26.58,26.45,26.49,2095566.0,25.0508,25.0886,24.9659,25.0036,2095566.0
2023-08-25 11:00:00,26.49,26.66,26.47,26.65,2647153.0,25.0036,25.1641,24.9848,25.1547,2647153.0
2023-08-25 11:30:00,26.65,26.7,26.6,26.63,1879842.0,25.1547,25.2018,25.1075,25.1358,1879842.0
2023-08-25 12:00:00,26.63,26.71,26.63,26.71,825216.0,25.1358,25.2113,25.1358,25.2113,825216.0
2023-08-25 12:30:00,26.71,26.74,26.67,26.73,1287650.0,25.2113,25.2396,25.1735,25.2302,1287650.0
2023-08-25 13:00:00,26.73,26.74,26.67,26.69,574153.0,25.2302,25.2396,25.1735,25.1924,574153.0
2023-08-25 13:30:00,26.69,26.69,26.63,26.68,551239.0,25.1924,25.1924,25.1358,25.183,551239.0
2023-08-25 14:00:00,26.68,26.77,26.67,26.76,873931.0,25.183,25.2679,25.1735,25.2585,873931.0
2023-08-25 14:30:00,26.76,26.78,26.74,26.78,1552604.0,25.2585,25.2774,25.2396,25.2774,1552604.0
2023-08-25 15:00:00,26.78,26.83,26.75,26.8,2083506.0,25.2774,25.3246,25.249,25.2962,2083506.0
2023-08-25 15:30:00,26.8,26.81,26.75,26.79,2403143.0,25.2962,25.3057,25.249,25.2868,2403143.0
2023-08-28 09:30:00,27.21,27.37,27.11,27.32,5033960.0,25.6832,25.8343,25.5888,25.7871,5033960.0
2023-08-28 10:00:00,27.33,27.42,27.26,27.41,2435757.0,25.7965,25.8814,25.7304,25.872,2435757.0
2023-08-28 10:30:00,27.42,27.49,27.39,27.44,2155252.0,25.8814,25.9475,25.8531,25.9003,2155252.0
2023-08-28 11:00:00,27.43,27.53,27.43,27.48,1238162.0,25.8909,25.9853,25.8909,25.9381,1238162.0
2023-08-28 11:30:00,27.48,27.52,27.44,27.45,1782330.0,25.9381,25.9758,25.9003,25.9098,1782330.0
2023-08-28 12:00:00,27.45,27.45,27.38,27.41,1232325.0,25.9098,25.9098,25.8437,25.872,1232325.0
2023-08-28 12:30:00,27.41,27.47,27.4,27.46,773119.0,25.872,25.9286,25.8626,25.9192,773119.0
2023-08-28 13:00:00,27.46,27.47,27.42,27.45,914432.0,25.9192,25.9286,25.8814,25.9098,914432.0
2023-08-28 13:30:00,27.45,27.45,27.38,27.39,1086736.0,25.9098,25.9098,25.8437,25.8531,1086736.0
2023-08-28 14:00:00,27.39,27.41,27.38,27.41,790405.0,25.8531,25.872,25.8437,25.872,790405.0
2023-08-28 14:30:00,27.41,27.43,27.38,27.4,965705.0,25.872,25.8909,25.8437,25.8626,965705.0
2023-08-28 15:00:00,27.4,27.42,27.37,27.39,943128.0,25.8626,25.8814,25.8343,25.8531,943128.0
2023-08-28 15:30:00,27.39,27.44,27.38,27.42,4754888.0,25.8531,25.9003,25.8437,25.8814,4754888.0
2023-08-29 09:30:00,27.74,27.85,27.59,27.79,6426608.0,26.1835,26.2873,26.0419,26.2307,6426608.0
2023-08-29 10:00:00,27.79,28.02,27.79,28.01,5248307.0,26.2307,26.4478,26.2307,26.4383,5248307.0
2023-08-29 10:30:00,28.01,28.04,27.94,27.96,3155712.0,26.4383,26.4667,26.3723,26.3911,3155712.0
2023-08-29 11:00:00,27.96,28.01,27.94,27.98,2678897.0,26.3911,26.4383,26.3723,26.41,2678897.0
2023-08-29 11:30:00,27.97,28.0,27.93,27.96,1017931.0,26.4006,26.4289,26.3628,26.3911,1017931.0
2023-08-29 12:00:00,27.96,27.98,27.91,27.92,2517060.0,26.3911,26.41,26.344,26.3534,2517060.0
2023-08-29 12:30:00,27.92,27.93,27.9,27.93,1972548.0,26.3534,26.3628,26.3345,26.3628,1972548.0
2023-08-29 13:00:00,27.92,27.94,27.9,27.93,2311139.0,26.3534,26.3723,26.3345,26.3628,2311139.0
2023-08-29 13:30:00,27.93,27.95,27.92,27.94,2328270.0,26.3628,26.3817,26.3534,26.3723,2328270.0
2023-08-29 14:00:00,27.94,27.95,27.91,27.93,3664730.0,26.3723,26.3817,26.344,26.3628,3664730.0
2023-08-29 14:30:00,27.92,27.95,27.9,27.94,7242818.0,26.3534,26.3817,26.3345,26.3723,7242818.0
2023-08-29 15:00:00,27.93,27.97,27.92,27.97,1472155.0,26.3628,26.4006,26.3534,26.4006,1472155.0
2023-08-29 15:30:00,27.96,27.97,27.91,27.95,5956763.0,26.3911,26.4006,26.344,26.3817,5956763.0
2023-08-30 09:30:00,27.58,27.83,27.57,27.71,2491099.0,26.0325,26.2684,26.023,26.1552,2491099.0
2023-08-30 10:00:00,27.71,27.71,27.57,27.61,2196156.0,26.1552,26.1552,26.023,26.0608,2196156.0
2023-08-30 10:30:00,27.62,27.73,27.61,27.71,1544535.0,26.0702,26.1741,26.0608,26.1552,1544535.0
2023-08-30 11:00:00,27.71,27.73,27.63,27.64,1357271.0,26.1552,26.1741,26.0797,26.0891,1357271.0
2023-08-30 11:30:00,27.64,27.84,27.64,27.73,2883957.0,26.0891,26.2779,26.0891,26.1741,2883957.0
2023-08-30 12:00:00,27.73,27.76,27.7,27.74,1349271.0,26.1741,26.2024,26.1457,26.1835,1349271.0
2023-08-30 12:30:00,27.74,27.81,27.73,27.79,1522122.0,26.1835,26.2496,26.1741,26.2307,1522122.0
2023-08-30 13:00:00,27.79,27.8,27.75,27.76,1193602.0,26.2307,26.2401,26.1929,26.2024,1193602.0
2023-08-30 13:30:00,27.76,27.77,27.73,27.75,1165130.0,26.2024,26.2118,26.1741,26.1929,1165130.0
2023-08-30 14:00:00,27.75,27.75,27.7,27.7,794728.0,26.1929,26.1929,26.1457,26.1457,794728.0
2023-08-30 14:30:00,27.71,27.78,27.7,27.76,907330.0,26.1552,26.2212,26.1457,26.2024,907330.0
2023-08-30 15:00:00,27.77,27.77,27.73,27.75,786051.0,26.2118,26.2118,26.1741,26.1929,786051.0
2023-08-30 15:30:00,27.74,27.79,27.72,27.78,6492486.0,26.1835,26.2307,26.1646,26.2212,6492486.0
2023-08-31 09:30:00,27.52,27.55,27.38,27.5,3991745.0,25.9758,26.0042,25.8437,25.957,3991745.0
2023-08-31 10:00:00,27.5,27.55,27.43,27.54,1864485.0,25.957,26.0042,25.8909,25.9947,1864485.0
2023-08-31 10:30:00,27.55,27.55,27.42,27.43,2561399.0,26.0042,26.0042,25.8814,25.8909,2561399.0
2023-08-31 11:00:00,27.43,27.45,27.35,27.4,1445453.0,25.8909,25.9098,25.8154,25.8626,1445453.0
2023-08-31 11:30:00,27.39,27.4,27.31,27.38,1980028.0,25.8531,25.8626,25.7776,25.8437,1980028.0
2023-08-31 12:00:00,27.38,27.39,27.27,27.32,1534294.0,25.8437,25.8531,25.7399,25.7871,1534294.0
2023-08-31 12:30:00,27.33,27.39,27.3,27.37,876792.0,25.7965,25.8531,25.7682,25.8343,876792.0
2023-08-31 13:00:00,27.37,27.42,27.37,27.41,744571.0,25.8343,25.8814,25.8343,25.872,744571.0
2023-08-31 13:30:00,27.41,27.43,27.38,27.4,1759304.0,25.872,25.8909,25.8437,25.8626,1759304.0
2023-08-31 14:00:00,27.39,27.49,27.39,27.48,713532.0,25.8531,25.9475,25.8531,25.9381,713532.0
2023-08-31 14:30:00,27.48,27.48,27.37,27.38,1073869.0,25.9381,25.9381,25.8343,25.8437,1073869.0
2023-08-31 15:00:00,27.38,27.41,27.37,27.39,1679687.0,25.8437,25.872,25.8343,25.8531,1679687.0
2023-08-31 15:30:00,27.39,27.48,27.39,27.41,4413515.0,25.8531,25.9381,25.8531,25.872,4413515.0
2023-09-01 09:30:00,27.87,28.14,27.86,28.1,8303676.0,26.3062,26.561,26.2968,26.5233,8303676.0
2023-09-01 10:00:00,28.1,28.45,28.06,28.45,6761195.0,26.5233,26.8537,26.4855,26.8537,6761195.0
2023-09-01 10:30:00,28.44,28.45,28.12,28.15,6423353.0,26.8442,26.8537,26.5422,26.5705,6423353.0
2023-09-01 11:00:00,28.15,28.18,28.07,28.08,2668336.0,26.5705,26.5988,26.495,26.5044,2668336.0
2023-09-01 11:30:00,28.08,28.12,28.05,28.07,2630786.0,26.5044,26.5422,26.4761,26.495,2630786.0
2023-09-01 12:00:00,28.07,28.2,28.06,28.15,1497495.0,26.495,26.6177,26.4855,26.5705,1497495.0
2023-09-01 12:30:00,28.15,28.16,28.07,28.09,1054797.0,26.5705,26.5799,26.495,26.5139,1054797.0
2023-09-01 13:00:00,28.09,28.09,28.04,28.09,761956.0,26.5139,26.5139,26.4667,26.5139,761956.0
2023-09-01 13:30:00,28.09,28.1,28.05,28.05,1252068.0,26.5139,26.5233,26.4761,26.4761,1252068.0
2023-09-01 14:00:00,28.05,28.09,27.98,27.99,1250375.0,26.4761,26.5139,26.41,26.4195,1250375.0
2023-09-01 14:30:00,27.99,28.02,27.98,28.02,822817.0,26.4195,26.4478,26.41,26.4478,822817.0
2023-09-01 15:00:00,28.02,28.1,28.01,28.07,2538057.0,26.4478,26.5233,26.4383,26.495,2538057.0
2023-09-01 15:30:00,28.07,28.08,28.0,28.01,5349407.0,26.495,26.5044,26.4289,26.4383,5349407.0
2023-09-05 09:30:00,27.76,27.82,27.56,27.63,5221553.0,26.2024,26.259,26.0136,26.0797,5221553.0
2023-09-05 10:00:00,27.62,27.65,27.52,27.57,1979186.0,26.0702,26.0985,25.9758,26.023,1979186.0
2023-09-05 10:30:00,27.57,27.61,27.52,27.59,1734910.0,26.023,26.0608,25.9758,26.0419,1734910.0
2023-09-05 11:00:00,27.59,27.67,27.57,27.59,2161292.0,26.0419,26.1174,26.023,26.0419,2161292.0
2023-09-05 11:30:00,27.6,27.67,27.59,27.63,2099153.0,26.0513,26.1174,26.0419,26.0797,2099153.0
2023-09-05 12:00:00,27.63,27.67,27.62,27.66,1646467.0,26.0797,26.1174,26.0702,26.108,1646467.0
2023-09-05 12:30:00,27.66,27.68,27.62,27.62,966114.0,26.108,26.1269,26.0702,26.0702,966114.0
2023-09-05 13:00:00,27.62,27.64,27.61,27.62,1394762.0,26.0702,26.0891,26.0608,26.0702,1394762.0
2023-09-05 13:30:00,27.61,27.65,27.61,27.64,1234310.0,26.0608,26.0985,26.0608,26.0891,1234310.0
2023-09-05 14:00:00,27.64,27.69,27.62,27.68,1913976.0,26.0891,26.1363,26.0702,26.1269,1913976.0
2023-09-05 14:30:00,27.68,27.68,27.64,27.66,1085648.0,26.1269,26.1269,26.0891,26.108,1085648.0
2023-09-05 15:00:00,27.67,27.68,27.64,27.66,2278310.0,26.1174,26.1269,26.0891,26.108,2278310.0
2023-09-05 15:30:00,27.66,27.67,27.62,27.64,4957804.0,26.108,26.1174,26.0702,26.0891,4957804.0
2023-09-06 09:30:00,27.68,27.97,27.63,27.89,2508193.0,26.1269,26.4006,26.0797,26.3251,2508193.0
2023-09-06 10:00:00,27.89,27.89,27.73,27.73,2735041.0,26.3251,26.3251,26.1741,26.1741,2735041.0
2023-09-06 10:30:00,27.72,27.76,27.65,27.69,1310403.0,26.1646,26.2024,26.0985,26.1363,1310403.0
2023-09-06 11:00:00,27.69,27.74,27.61,27.7,3103537.0,26.1363,26.1835,26.0608,26.1457,3103537.0
2023-09-06 11:30:00,27.7,27.74,27.68,27.71,802975.0,26.1457,26.1835,26.1269,26.1552,802975.0
2023-09-06 12:00:00,27.71,27.72,27.65,27.65,507637.0,26.1552,26.1646,26.0985,26.0985,507637.0
2023-09-06 12:30:00,27.66,27.66,27.61,27.64,1164565.0,26.108,26.108,26.0608,26.0891,1164565.0
2023-09-06 13:00:00,27.64,27.68,27.62,27.68,325482.0,26.0891,26.1269,26.0702,26.1269,325482.0
2023-09-06 13:30:00,27.68,27.73,27.67,27.72,1152552.0,26.1269,26.1741,26.1174,26.1646,1152552.0
2023-09-06 14:00:00,27.73,27.75,27.7,27.73,533746.0,26.1741,26.1929,26.1457,26.1741,533746.0
2023-09-06 14:30:00,27.73,27.74,27.71,27.73,611830.0,26.1741,26.1835,26.1552,26.1741,611830.0
2023-09-06 15:00:00,27.73,27.74,27.7,27.72,613786.0,26.1741,26.1835,26.1457,26.1646,613786.0
2023-09-06 15:30:00,27.71,27.73,27.67,27.7,3488761.0,26.1552,26.1741,26.1174,26.1457,3488761.0
2023-09-07 09:30:00,27.06,27.07,26.81,26.86,6444784.0,25.5416,25.5511,25.3057,25.3529,6444784.0
2023-09-07 10:00:00,26.86,26.97,26.83,26.92,3166907.0,25.3529,25.4567,25.3246,25.4095,3166907.0
2023-09-07 10:30:00,26.92,26.95,26.85,26.91,2682633.0,25.4095,25.4378,25.3434,25.4001,2682633.0
2023-09-07 11:00:00,26.91,26.96,26.87,26.92,1910915.0,25.4001,25.4473,25.3623,25.4095,1910915.0
2023-09-07 11:30:00,26.92,26.99,26.91,26.98,2626215.0,25.4095,25.4756,25.4001,25.4661,2626215.0
2023-09-07 12:00:00,26.98,27.02,26.97,26.99,1262573.0,25.4661,25.5039,25.4567,25.4756,1262573.0
2023-09-07 12:30:00,26.99,27.0,26.94,26.95,755627.0,25.4756,25.485,25.4284,25.4378,755627.0
2023-09-07 13:00:00,26.94,26.96,26.92,26.94,1187372.0,25.4284,25.4473,25.4095,25.4284,1187372.0
2023-09-07 13:30:00,26.94,26.95,26.9,26.94,1032315.0,25.4284,25.4378,25.3906,25.4284,1032315.0
2023-09-07 14:00:00,26.94,26.95,26.87,26.88,834022.0,25.4284,25.4378,25.3623,25.3717,834022.0
2023-09-07 14:30:00,26.88,26.93,26.87,26.93,1681532.0,25.3717,25.4189,25.3623,25.4189,1681532.0
2023-09-07 15:00:00,26.93,26.95,26.92,26.93,1378784.0,25.4189,25.4378,25.4095,25.4189,1378784.0
2023-09-07 15:30:00,26.93,26.95,26.92,26.94,5536482.0,25.4189,25.4378,25.4095,25.4284,5536482.0
2023-09-08 09:30:00,26.9,26.98,26.69,26.76,6082825.0,25.3906,25.4661,25.1924,25.2585,6082825.0
2023-09-08 10:00:00,26.76,26.91,26.73,26.84,2812161.0,25.2585,25.4001,25.2302,25.334,2812161.0
2023-09-08 10:30:00,26.84,26.88,26.78,26.83,2519549.0,25.334,25.3717,25.2774,25.3246,2519549.0
2023-09-08 11:00:00,26.84,26.87,26.82,26.87,3340943.0,25.334,25.3623,25.3151,25.3623,3340943.0
2023-09-08 11:30:00,26.86,26.87,26.82,26.86,928264.0,25.3529,25.3623,25.3151,25.3529,928264.0
2023-09-08 12:00:00,26.86,26.86,26.83,26.84,380138.0,25.3529,25.3529,25.3246,25.334,380138.0
2023-09-08 12:30:00,26.83,26.84,26.79,26.81,868957.0,25.3246,25.334,25.2868,25.3057,868957.0
2023-09-08 13:00:00,26.81,26.85,26.79,26.84,700058.0,25.3057,25.3434,25.2868,25.334,700058.0
2023-09-08 13:30:00,26.85,26.87,26.84,26.87,928009.0,25.3434,25.3623,25.334,25.3623,928009.0
2023-09-08 14:00:00,26.87,26.87,26.83,26.86,609310.0,25.3623,25.3623,25.3246,25.3529,609310.0
2023-09-08 14:30:00,26.86,26.89,26.85,26.89,1034173.0,25.3529,25.3812,25.3434,25.3812,1034173.0
2023-09-08 15:00:00,26.89,26.89,26.86,26.89,714829.0,25.3812,25.3812,25.3529,25.3812,714829.0
2023-09-08 15:30:00,26.89,26.9,26.86,26.88,4017788.0,25.3812,25.3906,25.3529,25.3717,4017788.0
2023-09-11 09:30:00,27.3,27.41,27.12,27.17,4308228.0,25.7682,25.872,25.5983,25.6455,4308228.0
2023-09-11 10:00:00,27.16,27.23,27.15,27.2,1447539.0,25.636,25.7021,25.6266,25.6738,1447539.0
2023-09-11 10:30:00,27.2,27.23,27.13,27.18,1461350.0,25.6738,25.7021,25.6077,25.6549,1461350.0
2023-09-11 11:00:00,27.18,27.2,27.12,27.17,1570325.0,25.6549,25.6738,25.5983,25.6455,1570325.0
2023-09-11 11:30:00,27.17,27.18,27.12,27.15,880506.0,25.6455,25.6549,25.5983,25.6266,880506.0
2023-09-11 12:00:00,27.15,27.21,27.15,27.21,606913.0,25.6266,25.6832,25.6266,25.6832,606913.0
2023-09-11 12:30:00,27.21,27.22,27.18,27.21,611910.0,25.6832,25.6927,25.6549,25.6832,611910.0
2023-09-11 13:00:00,27.21,27.24,27.21,27.24,699667.0,25.6832,25.7115,25.6832,25.7115,699667.0
2023-09-11 13:30:00,27.24,27.24,27.21,27.24,707777.0,25.7115,25.7115,25.6832,25.7115,707777.0
2023-09-11 14:00:00,27.24,27.24,27.19,27.21,599827.0,25.7115,25.7115,25.6644,25.6832,599827.0
2023-09-11 14:30:00,27.21,27.21,27.19,27.21,671125.0,25.6832,25.6832,25.6644,25.6832,671125.0
2023-09-11 15:00:00,27.21,27.23,27.19,27.23,879772.0,25.6832,25.7021,25.6644,25.7021,879772.0
2023-09-11 15:30:00,27.23,27.26,27.21,27.25,3623814.0,25.7021,25.7304,25.6832,25.721,3623814.0
2023-09-12 09:30:00,27.11,27.39,27.1,27.34,2780810.0,25.5888,25.8531,25.5794,25.8059,2780810.0
2023-09-12 10:00:00,27.34,27.37,27.26,27.28,958582.0,25.8059,25.8343,25.7304,25.7493,958582.0
2023-09-12 10:30:00,27.28,27.33,27.24,27.25,1156638.0,25.7493,25.7965,25.7115,25.721,1156638.0
2023-09-12 11:00:00,27.25,27.29,27.23,27.27,1230950.0,25.721,25.7587,25.7021,25.7399,1230950.0
2023-09-12 11:30:00,27.27,27.3,27.26,27.29,947756.0,25.7399,25.7682,25.7304,25.7587,947756.0
2023-09-12 12:00:00,27.29,27.33,27.29,27.32,394126.0,25.7587,25.7965,25.7587,25.7871,394126.0
2023-09-12 12:30:00,27.31,27.32,27.27,27.3,359940.0,25.7776,25.7871,25.7399,25.7682,359940.0
2023-09-12 13:00:00,27.3,27.37,27.3,27.36,748896.0,25.7682,25.8343,25.7682,25.8248,748896.0
2023-09-12 13:30:00,27.36,27.38,27.32,27.34,628168.0,25.8248,25.8437,25.7871,25.8059,628168.0
2023-09-12 14:00:00,27.33,27.36,27.32,27.34,553780.0,25.7965,25.8248,25.7871,25.8059,553780.0
2023-09-12 14:30:00,27.34,27.35,27.29,27.3,643765.0,25.8059,25.8154,25.7587,25.7682,643765.0
2023-09-12 15:00:00,27.3,27.32,27.28,27.32,1022822.0,25.7682,25.7871,25.7493,25.7871,1022822.0
2023-09-12 15:30:00,27.32,27.33,27.28,27.29,2238861.0,25.7871,25.7965,25.7493,25.7587,2238861.0
2023-09-13 09:30:00,27.06,27.19,27.02,27.08,1627798.0,25.5416,25.6644,25.5039,25.5605,1627798.0
2023-09-13 10:00:00,27.09,27.1,27.0,27.09,1024976.0,25.57,25.5794,25.485,25.57,1024976.0
2023-09-13 10:30:00,27.09,27.17,27.08,27.16,1007435.0,25.57,25.6455,25.5605,25.636,1007435.0
2023-09-13 11:00:00,27.16,27.17,27.13,27.14,491793.0,25.636,25.6455,25.6077,25.6172,491793.0
2023-09-13 11:30:00,27.15,27.15,27.07,27.11,1146753.0,25.6266,25.6266,25.5511,25.5888,1146753.0
2023-09-13 12:00:00,27.11,27.11,27.07,27.09,613981.0,25.5888,25.5888,25.5511,25.57,613981.0
2023-09-13 12:30:00,27.09,27.12,27.07,27.12,993270.0,25.57,25.5983,25.5511,25.5983,993270.0
2023-09-13 13:00:00,27.12,27.13,27.09,27.1,1168950.0,25.5983,25.6077,25.57,25.5794,1168950.0
2023-09-13 13:30:00,27.1,27.1,27.08,27.08,684323.0,25.5794,25.5794,25.5605,25.5605,684323.0
2023-09-13 14:00:00,27.09,27.09,27.07,27.08,720035.0,25.57,25.57,25.5511,25.5605,720035.0
2023-09-13 14:30:00,27.08,27.09,27.03,27.07,970286.0,25.5605,25.57,25.5133,25.5511,970286.0
2023-09-13 15:00:00,27.07,27.07,27.03,27.04,2038135.0,25.5511,25.5511,25.5133,25.5228,2038135.0
2023-09-13 15:30:00,27.05,27.09,27.04,27.07,5104500.0,25.5322,25.57,25.5228,25.5511,5104500.0
2023-09-14 09:30:00,27.25,27.36,27.22,27.26,2309510.0,25.721,25.8248,25.6927,25.7304,2309510.0
2023-09-14 10:00:00,27.26,27.27,27.14,27.24,1261444.0,25.7304,25.7399,25.6172,25.7115,1261444.0
2023-09-14 10:30:00,27.24,27.38,27.22,27.35,2022812.0,25.7115,25.8437,25.6927,25.8154,2022812.0
2023-09-14 11:00:00,27.35,27.41,27.34,27.41,1523062.0,25.8154,25.872,25.8059,25.872,1523062.0
2023-09-14 11:30:00,27.4,27.41,27.32,27.37,1075064.0,25.8626,25.872,25.7871,25.8343,1075064.0
2023-09-14 12:00:00,27.37,27.39,27.31,27.35,1155905.0,25.8343,25.8531,25.7776,25.8154,1155905.0
2023-09-14 12:30:00,27.35,27.37,27.33,27.37,890984.0,25.8154,25.8343,25.7965,25.8343,890984.0
2023-09-14 13:00:00,27.37,27.37,27.31,27.34,437574.0,25.8343,25.8343,25.7776,25.8059,437574.0
2023-09-14 13:30:00,27.34,27.34,27.3,27.32,685651.0,25.8059,25.8059,25.7682,25.7871,685651.0
2023-09-14 14:00:00,27.32,27.33,27.3,27.32,375622.0,25.7871,25.7965,25.7682,25.7871,375622.0
2023-09-14 14:30:00,27.32,27.34,27.3,27.32,857012.0,25.7871,25.8059,25.7682,25.7871,857012.0
2023-09-14 15:00:00,27.32,27.34,27.31,27.32,803818.0,25.7871,25.8059,25.7776,25.7871,803818.0
2023-09-14 15:30:00,27.33,27.34,27.29,27.3,3767767.0,25.7965,25.8059,25.7587,25.7682,3767767.0
2023-09-15 09:30:00,27.26,27.32,27.13,27.2,3978788.0,25.7304,25.7871,25.6077,25.6738,3978788.0
2023-09-15 10:00:00,27.2,27.28,27.18,27.23,1188597.0,25.6738,25.7493,25.6549,25.7021,1188597.0
2023-09-15 10:30:00,27.22,27.23,27.11,27.11,1222761.0,25.6927,25.7021,25.5888,25.5888,1222761.0
2023-09-15 11:00:00,27.11,27.17,27.1,27.14,1912509.0,25.5888,25.6455,25.5794,25.6172,1912509.0
2023-09-15 11:30:00,27.14,27.17,27.1,27.15,1439550.0,25.6172,25.6455,25.5794,25.6266,1439550.0
2023-09-15 12:00:00,27.16,27.18,27.15,27.16,597885.0,25.636,25.6549,25.6266,25.636,597885.0
2023-09-15 12:30:00,27.16,27.18,27.15,27.16,1010843.0,25.636,25.6549,25.6266,25.636,1010843.0
2023-09-15 13:00:00,27.16,27.16,27.1,27.12,1048478.0,25.636,25.636,25.5794,25.5983,1048478.0
2023-09-15 13:30:00,27.12,27.16,27.1,27.16,788722.0,25.5983,25.636,25.5794,25.636,788722.0
2023-09-15 14:00:00,27.16,27.16,27.12,27.14,1300170.0,25.636,25.636,25.5983,25.6172,1300170.0
2023-09-15 14:30:00,27.14,27.17,27.12,27.14,1136398.0,25.6172,25.6455,25.5983,25.6172,1136398.0
2023-09-15 15:00:00,27.14,27.16,27.12,27.14,1467599.0,25.6172,25.636,25.5983,25.6172,1467599.0
2023-09-15 15:30:00,27.14,27.18,27.11,27.17,3795563.0,25.6172,25.6549,25.5888,25.6455,3795563.0
2023-09-18 09:30:00,26.96,26.96,26.81,26.91,2521088.0,25.4473,25.4473,25.3057,25.4001,2521088.0
2023-09-18 10:00:00,26.92,27.04,26.9,27.02,2296722.0,25.4095,25.5228,25.3906,25.5039,2296722.0
2023-09-18 10:30:00,27.02,27.06,26.97,26.98,1936681.0,25.5039,25.5416,25.4567,25.4661,1936681.0
2023-09-18 11:00:00,26.98,27.01,26.96,27.0,1672517.0,25.4661,25.4945,25.4473,25.485,1672517.0
2023-09-18 11:30:00,27.01,27.05,26.99,27.03,1414120.0,25.4945,25.5322,25.4756,25.5133,1414120.0
2023-09-18 12:00:00,27.03,27.03,27.0,27.0,1197711.0,25.5133,25.5133,25.485,25.485,1197711.0
2023-09-18 12:30:00,27.0,27.02,26.98,27.0,814145.0,25.485,25.5039,25.4661,25.485,814145.0
2023-09-18 13:00:00,27.0,27.04,27.0,27.02,623010.0,25.485,25.5228,25.485,25.5039,623010.0
2023-09-18 13:30:00,27.03,27.04,27.01,27.02,303970.0,25.5133,25.5228,25.4945,25.5039,303970.0
2023-09-18 14:00:00,27.02,27.03,27.01,27.03,522481.0,25.5039,25.5133,25.4945,25.5133,522481.0
2023-09-18 14:30:00,27.03,27.03,27.0,27.03,418184.0,25.5133,25.5133,25.485,25.5133,418184.0
2023-09-18 15:00:00,27.03,27.04,27.01,27.03,920081.0,25.5133,25.5228,25.4945,25.5133,920081.0
2023-09-18 15:30:00,27.03,27.08,27.02,27.06,4924344.0,25.5133,25.5605,25.5039,25.5416,4924344.0
2023-09-19 09:30:00,27.03,27.15,27.0,27.05,1975071.0,25.5133,25.6266,25.485,25.5322,1975071.0
2023-09-19 10:00:00,27.05,27.06,27.0,27.03,1107398.0,25.5322,25.5416,25.485,25.5133,1107398.0
2023-09-19 10:30:00,27.03,27.04,26.98,27.01,1511059.0,25.5133,25.5228,25.4661,25.4945,1511059.0
2023-09-19 11:00:00,27.01,27.01,26.96,26.97,742269.0,25.4945,25.4945,25.4473,25.4567,742269.0
2023-09-19 11:30:00,26.98,27.02,26.96,27.0,873673.0,25.4661,25.5039,25.4473,25.485,873673.0
2023-09-19 12:00:00,27.0,27.0,26.97,26.98,302353.0,25.485,25.485,25.4567,25.4661,302353.0
2023-09-19 12:30:00,26.97,26.97,26.92,26.96,736238.0,25.4567,25.4567,25.4095,25.4473,736238.0
2023-09-19 13:00:00,26.96,26.98,26.95,26.97,405193.0,25.4473,25.4661,25.4378,25.4567,405193.0
2023-09-19 13:30:00,26.97,26.99,26.97,26.99,486103.0,25.4567,25.4756,25.4567,25.4756,486103.0
2023-09-19 14:00:00,26.99,27.0,26.98,27.0,1204822.0,25.4756,25.485,25.4661,25.485,1204822.0
2023-09-19 14:30:00,27.0,27.05,26.99,27.01,567060.0,25.485,25.5322,25.4756,25.4945,567060.0
2023-09-19 15:00:00,27.01,27.02,26.98,27.0,710137.0,25.4945,25.5039,25.4661,25.485,710137.0
2023-09-19 15:30:00,27.0,27.02,26.96,26.98,2808624.0,25.485,25.5039,25.4473,25.4661,2808624.0
2023-09-20 09:30:00,26.97,27.11,26.93,27.06,2353158.0,25.4567,25.5888,25.4189,25.5416,2353158.0
2023-09-20 10:00:00,27.05,27.09,27.03,27.05,1516666.0,25.5322,25.57,25.5133,25.5322,1516666.0
2023-09-20 10:30:00,27.05,27.08,27.04,27.07,829353.0,25.5322,25.5605,25.5228,25.5511,829353.0
2023-09-20 11:00:00,27.07,27.08,27.03,27.03,746692.0,25.5511,25.5605,25.5133,25.5133,746692.0
2023-09-20 11:30:00,27.03,27.06,27.01,27.03,602246.0,25.5133,25.5416,25.4945,25.5133,602246.0
2023-09-20 12:00:00,27.02,27.03,27.0,27.03,675943.0,25.5039,25.5133,25.485,25.5133,675943.0
2023-09-20 12:30:00,27.03,27.04,27.01,27.04,474071.0,25.5133,25.5228,25.4945,25.5228,474071.0
2023-09-20 13:00:00,27.04,27.04,27.02,27.02,320082.0,25.5228,25.5228,25.5039,25.5039,320082.0
2023-09-20 13:30:00,27.02,27.05,27.02,27.03,525314.0,25.5039,25.5322,25.5039,25.5133,525314.0
2023-09-20 14:00:00,27.03,27.03,26.96,26.98,1096627.0,25.5133,25.5133,25.4473,25.4661,1096627.0
2023-09-20 14:30:00,26.97,27.03,26.94,26.94,1059804.0,25.4567,25.5133,25.4284,25.4284,1059804.0
2023-09-20 15:00:00,26.94,26.95,26.84,26.89,1372032.0,25.4284,25.4378,25.334,25.3812,1372032.0
2023-09-20 15:30:00,26.89,26.9,26.78,26.8,3583406.0,25.3812,25.3906,25.2774,25.2962,3583406.0
2023-09-21 09:30:00,26.26,26.33,26.22,26.24,3848889.0,24.7865,24.8526,24.7488,24.7677,3848889.0
2023-09-21 10:00:00,26.23,26.35,26.23,26.31,2199155.0,24.7582,24.8715,24.7582,24.8337,2199155.0
2023-09-21 10:30:00,26.32,26.37,26.27,26.29,1552735.0,24.8432,24.8904,24.796,24.8149,1552735.0
2023-09-21 11:00:00,26.29,26.33,26.28,26.29,949205.0,24.8149,24.8526,24.8054,24.8149,949205.0
2023-09-21 11:30:00,26.29,26.31,26.25,26.26,1091136.0,24.8149,24.8337,24.7771,24.7865,1091136.0
2023-09-21 12:00:00,26.27,26.27,26.24,26.26,921535.0,24.796,24.796,24.7677,24.7865,921535.0
2023-09-21 12:30:00,26.26,26.27,26.21,26.22,1213408.0,24.7865,24.796,24.7393,24.7488,1213408.0
2023-09-21 13:00:00,26.22,26.26,26.21,26.25,1175035.0,24.7488,24.7865,24.7393,24.7771,1175035.0
2023-09-21 13:30:00,26.26,26.29,26.25,26.26,820874.0,24.7865,24.8149,24.7771,24.7865,820874.0
2023-09-21 14:00:00,26.26,26.27,26.24,26.24,845535.0,24.7865,24.796,24.7677,24.7677,845535.0
2023-09-21 14:30:00,26.24,26.27,26.23,26.26,1347958.0,24.7677,24.796,24.7582,24.7865,1347958.0
2023-09-21 15:00:00,26.26,26.26,26.22,26.23,1390110.0,24.7865,24.7865,24.7488,24.7582,1390110.0
2023-09-21 15:30:00,26.23,26.25,26.21,26.22,5325516.0,24.7582,24.7771,24.7393,24.7488,5325516.0
2023-09-22 09:30:00,27.28,27.28,27.1,27.2,6051534.0,25.7493,25.7493,25.5794,25.6738,6051534.0
2023-09-22 10:00:00,27.2,27.28,27.16,27.24,3797198.0,25.6738,25.7493,25.636,25.7115,3797198.0
2023-09-22 10:30:00,27.23,27.28,27.16,27.2,1856102.0,25.7021,25.7493,25.636,25.6738,1856102.0
2023-09-22 11:00:00,27.2,27.2,27.08,27.1,3490320.0,25.6738,25.6738,25.5605,25.5794,3490320.0
2023-09-22 11:30:00,27.1,27.16,27.09,27.11,1448204.0,25.5794,25.636,25.57,25.5888,1448204.0
2023-09-22 12:00:00,27.11,27.14,27.09,27.14,2054834.0,25.5888,25.6172,25.57,25.6172,2054834.0
2023-09-22 12:30:00,27.14,27.17,27.13,27.14,1704797.0,25.6172,25.6455,25.6077,25.6172,1704797.0
2023-09-22 13:00:00,27.14,27.14,27.1,27.12,1009837.0,25.6172,25.6172,25.5794,25.5983,1009837.0
2023-09-22 13:30:00,27.12,27.12,27.08,27.09,950417.0,25.5983,25.5983,25.5605,25.57,950417.0
2023-09-22 14:00:00,27.09,27.17,27.08,27.15,1682271.0,25.57,25.6455,25.5605,25.6266,1682271.0
2023-09-22 14:30:00,27.15,27.15,27.1,27.12,1093877.0,25.6266,25.6266,25.5794,25.5983,1093877.0
2023-09-22 15:00:00,27.11,27.16,27.11,27.16,1622515.0,25.5888,25.636,25.5888,25.636,1622515.0
2023-09-22 15:30:00,27.16,27.17,27.1,27.13,9014191.0,25.636,25.6455,25.5794,25.6077,9014191.0
2023-09-25 09:30:00,26.54,26.72,26.54,26.68,3282410.0,25.0508,25.2207,25.0508,25.183,3282410.0
2023-09-25 10:00:00,26.68,26.7,26.61,26.67,2196089.0,25.183,25.2018,25.1169,25.1735,2196089.0
2023-09-25 10:30:00,26.67,26.7,26.65,26.68,809904.0,25.1735,25.2018,25.1547,25.183,809904.0
2023-09-25 11:00:00,26.68,26.76,26.67,26.71,1135151.0,25.183,25.2585,25.1735,25.2113,1135151.0
2023-09-25 11:30:00,26.72,26.76,26.72,26.73,570738.0,25.2207,25.2585,25.2207,25.2302,570738.0
2023-09-25 12:00:00,26.73,26.76,26.73,26.75,666469.0,25.2302,25.2585,25.2302,25.249,666469.0
2023-09-25 12:30:00,26.75,26.75,26.7,26.71,1375755.0,25.249,25.249,25.2018,25.2113,1375755.0
2023-09-25 13:00:00,26.71,26.72,26.69,26.7,1291691.0,25.2113,25.2207,25.1924,25.2018,1291691.0
2023-09-25 13:30:00,26.7,26.71,26.68,26.71,388251.0,25.2018,25.2113,25.183,25.2113,388251.0
2023-09-25 14:00:00,26.71,26.72,26.68,26.71,677421.0,25.2113,25.2207,25.183,25.2113,677421.0
2023-09-25 14:30:00,26.71,26.72,26.69,26.72,1417449.0,25.2113,25.2207,25.1924,25.2207,1417449.0
2023-09-25 15:00:00,26.71,26.72,26.69,26.72,994931.0,25.2113,25.2207,25.1924,25.2207,994931.0
2023-09-25 15:30:00,26.72,26.73,26.7,26.73,6244060.0,25.2207,25.2302,25.2018,25.2302,6244060.0
2023-09-26 09:30:00,26.39,26.54,26.35,26.43,4255569.0,24.9092,25.0508,24.8715,24.947,4255569.0
2023-09-26 10:00:00,26.43,26.49,26.38,26.45,2339638.0,24.947,25.0036,24.8998,24.9659,2339638.0
2023-09-26 10:30:00,26.45,26.47,26.42,26.47,2646064.0,24.9659,24.9848,24.9376,24.9848,2646064.0
2023-09-26 11:00:00,26.46,26.47,26.38,26.38,886738.0,24.9753,24.9848,24.8998,24.8998,886738.0
2023-09-26 11:30:00,26.38,26.44,26.38,26.39,833597.0,24.8998,24.9564,24.8998,24.9092,833597.0
2023-09-26 12:00:00,26.39,26.42,26.39,26.4,976133.0,24.9092,24.9376,24.9092,24.9187,976133.0
2023-09-26 12:30:00,26.39,26.42,26.37,26.38,2359057.0,24.9092,24.9376,24.8904,24.8998,2359057.0
2023-09-26 13:00:00,26.37,26.38,26.34,26.34,481574.0,24.8904,24.8998,24.862,24.862,481574.0
2023-09-26 13:30:00,26.34,26.36,26.31,26.34,996785.0,24.862,24.8809,24.8337,24.862,996785.0
2023-09-26 14:00:00,26.33,26.34,26.28,26.3,1062467.0,24.8526,24.862,24.8054,24.8243,1062467.0
2023-09-26 14:30:00,26.3,26.33,26.29,26.33,843893.0,24.8243,24.8526,24.8149,24.8526,843893.0
2023-09-26 15:00:00,26.33,26.34,26.3,26.32,930776.0,24.8526,24.862,24.8243,24.8432,930776.0
2023-09-26 15:30:00,26.32,26.36,26.31,26.34,4795147.0,24.8432,24.8809,24.8337,24.862,4795147.0
2023-09-27 09:30:00,26.46,26.48,26.35,26.41,2234310.0,24.9753,24.9942,24.8715,24.9281,2234310.0
2023-09-27 10:00:00,26.41,26.42,26.31,26.36,1737124.0,24.9281,24.9376,24.8337,24.8809,1737124.0
2023-09-27 10:30:00,26.36,26.36,26.29,26.31,1062891.0,24.8809,24.8809,24.8149,24.8337,1062891.0
2023-09-27 11:00:00,26.31,26.37,26.3,26.35,663071.0,24.8337,24.8904,24.8243,24.8715,663071.0
2023-09-27 11:30:00,26.36,26.37,26.3,26.31,772540.0,24.8809,24.8904,24.8243,24.8337,772540.0
2023-09-27 12:00:00,26.31,26.32,26.26,26.28,1390349.0,24.8337,24.8432,24.7865,24.8054,1390349.0
2023-09-27 12:30:00,26.28,26.3,26.26,26.29,1066519.0,24.8054,24.8243,24.7865,24.8149,1066519.0
2023-09-27 13:00:00,26.29,26.31,26.23,26.24,713029.0,24.8149,24.8337,24.7582,24.7677,713029.0
2023-09-27 13:30:00,26.24,26.29,26.22,26.29,665928.0,24.7677,24.8149,24.7488,24.8149,665928.0
2023-09-27 14:00:00,26.29,26.33,26.27,26.32,735603.0,24.8149,24.8526,24.796,24.8432,735603.0
2023-09-27 14:30:00,26.32,26.37,26.32,26.36,783783.0,24.8432,24.8904,24.8432,24.8809,783783.0
2023-09-27 15:00:00,26.36,26.43,26.35,26.39,2304431.0,24.8809,24.947,24.8715,24.9092,2304431.0
2023-09-27 15:30:00,26.39,26.41,26.35,26.39,4173672.0,24.9092,24.9281,24.8715,24.9092,4173672.0
2023-09-28 09:30:00,26.1,26.17,26.03,26.07,2184923.0,24.6355,24.7016,24.5694,24.6072,2184923.0
2023-09-28 10:00:00,26.07,26.14,26.06,26.12,2194293.0,24.6072,24.6733,24.5978,24.6544,2194293.0
2023-09-28 10:30:00,26.12,26.16,26.08,26.16,1589380.0,24.6544,24.6921,24.6166,24.6921,1589380.0
2023-09-28 11:00:00,26.16,26.24,26.14,26.23,2356057.0,24.6921,24.7677,24.6733,24.7582,2356057.0
2023-09-28 11:30:00,26.23,26.29,26.22,26.27,1158787.0,24.7582,24.8149,24.7488,24.796,1158787.0
2023-09-28 12:00:00,26.27,26.3,26.23,26.29,1139131.0,24.796,24.8243,24.7582,24.8149,1139131.0
2023-09-28 12:30:00,26.3,26.3,26.25,26.27,1281418.0,24.8243,24.8243,24.7771,24.796,1281418.0
2023-09-28 13:00:00,26.27,26.28,26.24,26.25,1020378.0,24.796,24.8054,24.7677,24.7771,1020378.0
2023-09-28 13:30:00,26.25,26.26,26.22,26.24,848882.0,24.7771,24.7865,24.7488,24.7677,848882.0
2023-09-28 14:00:00,26.24,26.26,26.23,26.25,738128.0,24.7677,24.7865,24.7582,24.7771,738128.0
2023-09-28 14:30:00,26.25,26.25,26.2,26.24,964722.0,24.7771,24.7771,24.7299,24.7677,964722.0
2023-09-28 15:00:00,26.24,26.28,26.22,26.28,943648.0,24.7677,24.8054,24.7488,24.8054,943648.0
2023-09-28 15:30:00,26.28,26.29,26.22,26.27,3807689.0,24.8054,24.8149,24.7488,24.796,3807689.0
2023-09-29 09:30:00,26.76,26.77,26.67,26.72,3533029.0,25.2585,25.2679,25.1735,25.2207,3533029.0
2023-09-29 10:00:00,26.73,26.75,26.46,26.47,1719356.0,25.2302,25.249,24.9753,24.9848,1719356.0
2023-09-29 10:30:00,26.48,26.52,26.41,26.5,1821658.0,24.9942,25.0319,24.9281,25.0131,1821658.0
2023-09-29 11:00:00,26.5,26.56,26.47,26.52,870470.0,25.0131,25.0697,24.9848,25.0319,870470.0
2023-09-29 11:30:00,26.51,26.55,26.47,26.5,1205919.0,25.0225,25.0603,24.9848,25.0131,1205919.0
2023-09-29 12:00:00,26.51,26.55,26.49,26.53,1112693.0,25.0225,25.0603,25.0036,25.0414,1112693.0
2023-09-29 12:30:00,26.54,26.55,26.5,26.52,849110.0,25.0508,25.0603,25.0131,25.0319,849110.0
2023-09-29 13:00:00,26.52,26.53,26.47,26.52,1422979.0,25.0319,25.0414,24.9848,25.0319,1422979.0
2023-09-29 13:30:00,26.52,26.53,26.47,26.48,1030452.0,25.0319,25.0414,24.9848,24.9942,1030452.0
2023-09-29 14:00:00,26.48,26.51,26.47,26.49,570244.0,24.9942,25.0225,24.9848,25.0036,570244.0
2023-09-29 14:30:00,26.49,26.56,26.48,26.56,1014541.0,25.0036,25.0697,24.9942,25.0697,1014541.0
2023-09-29 15:00:00,26.56,26.57,26.53,26.55,1328651.0,25.0697,25.0791,25.0414,25.0603,1328651.0
2023-09-29 15:30:00,26.55,26.56,26.49,26.52,4373120.0,25.0603,25.0697,25.0036,25.0319,4373120.0
2023-10-02 09:30:00,26.46,26.55,26.32,26.39,3582015.0,24.9753,25.0603,24.8432,24.9092,3582015.0
2023-10-02 10:00:00,26.38,26.46,26.28,26.36,2511845.0,24.8998,24.9753,24.8054,24.8809,2511845.0
2023-10-02 10:30:00,26.35,26.44,26.33,26.39,1811116.0,24.8715,24.9564,24.8526,24.9092,1811116.0
2023-10-02 11:00:00,26.39,26.4,26.34,26.38,954795.0,24.9092,24.9187,24.862,24.8998,954795.0
2023-10-02 11:30:00,26.38,26.41,26.36,26.39,1238792.0,24.8998,24.9281,24.8809,24.9092,1238792.0
2023-10-02 12:00:00,26.39,26.41,26.35,26.37,798563.0,24.9092,24.9281,24.8715,24.8904,798563.0
2023-10-02 12:30:00,26.36,26.37,26.33,26.34,323660.0,24.8809,24.8904,24.8526,24.862,323660.0
2023-10-02 13:00:00,26.34,26.36,26.33,26.34,391514.0,24.862,24.8809,24.8526,24.862,391514.0
2023-10-02 13:30:00,26.35,26.36,26.33,26.35,591970.0,24.8715,24.8809,24.8526,24.8715,591970.0
2023-10-02 14:00:00,26.35,26.35,26.29,26.29,1431779.0,24.8715,24.8715,24.8149,24.8149,1431779.0
2023-10-02 14:30:00,26.29,26.33,26.27,26.3,856030.0,24.8149,24.8526,24.796,24.8243,856030.0
2023-10-02 15:00:00,26.3,26.35,26.3,26.33,896024.0,24.8243,24.8715,24.8243,24.8526,896024.0
2023-10-02 15:30:00,26.33,26.38,26.32,26.38,4138181.0,24.8526,24.8998,24.8432,24.8998,4138181.0
2023-10-03 09:30:00,25.75,25.83,25.72,25.78,3941030.0,24.3052,24.3807,24.2768,24.3335,3941030.0
2023-10-03 10:00:00,25.78,25.79,25.67,25.77,3818189.0,24.3335,24.3429,24.2296,24.324,3818189.0
2023-10-03 10:30:00,25.76,25.81,25.75,25.75,894313.0,24.3146,24.3618,24.3052,24.3052,894313.0
2023-10-03 11:00:00,25.75,25.8,25.73,25.78,1179425.0,24.3052,24.3523,24.2863,24.3335,1179425.0
2023-10-03 11:30:00,25.78,25.8,25.71,25.73,1520676.0,24.3335,24.3523,24.2674,24.2863,1520676.0
2023-10-03 12:00:00,25.73,25.82,25.72,25.82,1456663.0,24.2863,24.3712,24.2768,24.3712,1456663.0
2023-10-03 12:30:00,25.82,25.83,25.8,25.8,937689.0,24.3712,24.3807,24.3523,24.3523,937689.0
2023-10-03 13:00:00,25.8,25.82,25.75,25.77,843969.0,24.3523,24.3712,24.3052,24.324,843969.0
2023-10-03 13:30:00,25.76,25.77,25.73,25.73,810724.0,24.3146,24.324,24.2863,24.2863,810724.0
2023-10-03 14:00:00,25.73,25.74,25.7,25.71,1502046.0,24.2863,24.2957,24.258,24.2674,1502046.0
2023-10-03 14:30:00,25.71,25.78,25.71,25.76,1868764.0,24.2674,24.3335,24.2674,24.3146,1868764.0
2023-10-03 15:00:00,25.76,25.77,25.74,25.75,1163673.0,24.3146,24.324,24.2957,24.3052,1163673.0
2023-10-03 15:30:00,25.75,25.79,25.72,25.75,4549491.0,24.3052,24.3429,24.2768,24.3052,4549491.0
2023-10-04 09:30:00,25.67,25.69,25.58,25.62,1875409.0,24.2296,24.2485,24.1447,24.1824,1875409.0
2023-10-04 10:00:00,25.61,25.64,25.51,25.52,1932280.0,24.173,24.2013,24.0786,24.0881,1932280.0
2023-10-04 10:30:00,25.53,25.58,25.51,25.53,1942904.0,24.0975,24.1447,24.0786,24.0975,1942904.0
2023-10-04 11:00:00,25.53,25.63,25.51,25.63,1201286.0,24.0975,24.1919,24.0786,24.1919,1201286.0
2023-10-04 11:30:00,25.63,25.66,25.6,25.65,1029783.0,24.1919,24.2202,24.1636,24.2108,1029783.0
2023-10-04 12:00:00,25.65,25.65,25.61,25.62,877291.0,24.2108,24.2108,24.173,24.1824,877291.0
2023-10-04 12:30:00,25.63,25.63,25.59,25.59,498088.0,24.1919,24.1919,24.1541,24.1541,498088.0
2023-10-04 13:00:00,25.6,25.6,25.56,25.57,554901.0,24.1636,24.1636,24.1258,24.1353,554901.0
2023-10-04 13:30:00,25.56,25.57,25.54,25.54,658358.0,24.1258,24.1353,24.1069,24.1069,658358.0
2023-10-04 14:00:00,25.54,25.55,25.5,25.52,852415.0,24.1069,24.1164,24.0692,24.0881,852415.0
2023-10-04 14:30:00,25.53,25.54,25.5,25.52,633258.0,24.0975,24.1069,24.0692,24.0881,633258.0
2023-10-04 15:00:00,25.52,25.55,25.5,25.55,1121302.0,24.0881,24.1164,24.0692,24.1164,1121302.0
2023-10-04 15:30:00,25.55,25.57,25.52,25.53,5392023.0,24.1164,24.1353,24.0881,24.0975,5392023.0
2023-10-05 09:30:00,25.52,25.58,25.48,25.54,1947591.0,24.0881,24.1447,24.0503,24.1069,1947591.0
2023-10-05 10:00:00,25.55,25.59,25.51,25.55,738391.0,24.1164,24.1541,24.0786,24.1164,738391.0
2023-10-05 10:30:00,25.54,25.56,25.49,25.51,1657399.0,24.1069,24.1258,24.0597,24.0786,1657399.0
2023-10-05 11:00:00,25.51,25.54,25.48,25.53,729755.0,24.0786,24.1069,24.0503,24.0975,729755.0
2023-10-05 11:30:00,25.53,25.56,25.52,25.54,728792.0,24.0975,24.1258,24.0881,24.1069,728792.0
2023-10-05 12:00:00,25.54,25.61,25.53,25.6,1462490.0,24.1069,24.173,24.0975,24.1636,1462490.0
2023-10-05 12:30:00,25.6,25.62,25.58,25.61,648790.0,24.1636,24.1824,24.1447,24.173,648790.0
2023-10-05 13:00:00,25.6,25.63,25.59,25.63,524001.0,24.1636,24.1919,24.1541,24.1919,524001.0
2023-10-05 13:30:00,25.63,25.66,25.61,25.66,985327.0,24.1919,24.2202,24.173,24.2202,985327.0
2023-10-05 14:00:00,25.66,25.68,25.65,25.66,563284.0,24.2202,24.2391,24.2108,24.2202,563284.0
2023-10-05 14:30:00,25.66,25.69,25.66,25.67,677111.0,24.2202,24.2485,24.2202,24.2296,677111.0
2023-10-05 15:00:00,25.67,25.68,25.65,25.68,443997.0,24.2296,24.2391,24.2108,24.2391,443997.0
2023-10-05 15:30:00,25.67,25.7,25.67,25.69,2356764.0,24.2296,24.258,24.2296,24.2485,2356764.0
2023-10-06 09:30:00,25.82,25.96,25.79,25.83,3791264.0,24.3712,24.5034,24.3429,24.3807,3791264.0
2023-10-06 10:00:00,25.83,25.96,25.79,25.96,1444584.0,24.3807,24.5034,24.3429,24.5034,1444584.0
2023-10-06 10:30:00,25.96,26.04,25.95,26.01,1702443.0,24.5034,24.5789,24.4939,24.5506,1702443.0
2023-10-06 11:00:00,26.01,26.22,26.01,26.19,4394709.0,24.5506,24.7488,24.5506,24.7205,4394709.0
2023-10-06 11:30:00,26.19,26.28,26.19,26.27,2586312.0,24.7205,24.8054,24.7205,24.796,2586312.0
2023-10-06 12:00:00,26.27,26.32,26.2,26.23,2061935.0,24.796,24.8432,24.7299,24.7582,2061935.0
2023-10-06 12:30:00,26.23,26.25,26.19,26.22,1061250.0,24.7582,24.7771,24.7205,24.7488,1061250.0
2023-10-06 13:00:00,26.22,26.29,26.21,26.28,581401.0,24.7488,24.8149,24.7393,24.8054,581401.0
2023-10-06 13:30:00,26.28,26.28,26.24,26.27,763982.0,24.8054,24.8054,24.7677,24.796,763982.0
2023-10-06 14:00:00,26.27,26.3,26.25,26.29,1028436.0,24.796,24.8243,24.7771,24.8149,1028436.0
2023-10-06 14:30:00,26.29,26.31,26.26,26.28,751998.0,24.8149,24.8337,24.7865,24.8054,751998.0
2023-10-06 15:00:00,26.28,26.28,26.26,26.27,1217333.0,24.8054,24.8054,24.7865,24.796,1217333.0
2023-10-06 15:30:00,26.27,26.28,26.21,26.23,5925328.0,24.796,24.8054,24.7393,24.7582,5925328.0
2023-10-09 09:30:00,25.99,26.08,25.96,26.05,1785976.0,24.5317,24.6166,24.5034,24.5883,1785976.0
2023-10-09 10:00:00,26.05,26.06,25.97,26.03,624532.0,24.5883,24.5978,24.5128,24.5694,624532.0
2023-10-09 10:30:00,26.04,26.06,26.0,26.03,522222.0,24.5789,24.5978,24.5411,24.5694,522222.0
2023-10-09 11:00:00,26.03,26.08,26.02,26.07,477930.0,24.5694,24.6166,24.56,24.6072,477930.0
2023-10-09 11:30:00,26.08,26.1,26.04,26.09,980756.0,24.6166,24.6355,24.5789,24.6261,980756.0
2023-10-09 12:00:00,26.09,26.11,26.05,26.05,357982.0,24.6261,24.645,24.5883,24.5883,357982.0
2023-10-09 12:30:00,26.05,26.06,26.02,26.05,820808.0,24.5883,24.5978,24.56,24.5883,820808.0
2023-10-09 13:00:00,26.04,26.11,26.04,26.11,520526.0,24.5789,24.645,24.5789,24.645,520526.0
2023-10-09 13:30:00,26.11,26.2,26.1,26.19,713105.0,24.645,24.7299,24.6355,24.7205,713105.0
2023-10-09 14:00:00,26.18,26.22,26.17,26.21,702544.0,24.711,24.7488,24.7016,24.7393,702544.0
2023-10-09 14:30:00,26.21,26.23,26.19,26.21,629774.0,24.7393,24.7582,24.7205,24.7393,629774.0
2023-10-09 15:00:00,26.21,26.25,26.21,26.23,658303.0,24.7393,24.7771,24.7393,24.7582,658303.0
2023-10-09 15:30:00,26.23,26.24,26.2,26.23,1697261.0,24.7582,24.7677,24.7299,24.7582,1697261.0
2023-10-10 09:30:00,26.56,26.74,26.54,26.74,3348700.0,25.0697,25.2396,25.0508,25.2396,3348700.0
2023-10-10 10:00:00,26.74,26.85,26.72,26.84,3576107.0,25.2396,25.3434,25.2207,25.334,3576107.0
2023-10-10 10:30:00,26.84,26.86,26.79,26.83,2446562.0,25.334,25.3529,25.2868,25.3246,2446562.0
2023-10-10 11:00:00,26.84,26.88,26.81,26.82,1172259.0,25.334,25.3717,25.3057,25.3151,1172259.0
2023-10-10 11:30:00,26.82,26.85,26.81,26.84,1021870.0,25.3151,25.3434,25.3057,25.334,1021870.0
2023-10-10 12:00:00,26.84,26.84,26.8,26.83,1096306.0,25.334,25.334,25.2962,25.3246,1096306.0
2023-10-10 12:30:00,26.83,26.84,26.79,26.81,2138121.0,25.3246,25.334,25.2868,25.3057,2138121.0
2023-10-10 13:00:00,26.8,26.83,26.76,26.83,1086641.0,25.2962,25.3246,25.2585,25.3246,1086641.0
2023-10-10 13:30:00,26.83,26.86,26.81,26.85,981310.0,25.3246,25.3529,25.3057,25.3434,981310.0
2023-10-10 14:00:00,26.85,26.87,26.84,26.87,974702.0,25.3434,25.3623,25.334,25.3623,974702.0
2023-10-10 14:30:00,26.87,26.91,26.85,26.86,1883183.0,25.3623,25.4001,25.3434,25.3529,1883183.0
2023-10-10 15:00:00,26.86,26.88,26.86,26.88,1365387.0,25.3529,25.3717,25.3529,25.3717,1365387.0
2023-10-10 15:30:00,26.88,26.92,26.86,26.86,8015104.0,25.3717,25.4095,25.3529,25.3529,8015104.0
2023-10-11 09:30:00,27.13,27.28,27.06,27.18,5495123.0,25.6077,25.7493,25.5416,25.6549,5495123.0
2023-10-11 10:00:00,27.19,27.22,27.07,27.14,2121321.0,25.6644,25.6927,25.5511,25.6172,2121321.0
2023-10-11 10:30:00,27.14,27.16,27.08,27.14,786110.0,25.6172,25.636,25.5605,25.6172,786110.0
2023-10-11 11:00:00,27.14,27.19,27.1,27.1,1218109.0,25.6172,25.6644,25.5794,25.5794,1218109.0
2023-10-11 11:30:00,27.11,27.12,27.04,27.06,1340218.0,25.5888,25.5983,25.5228,25.5416,1340218.0
2023-10-11 12:00:00,27.06,27.07,26.99,27.03,940562.0,25.5416,25.5511,25.4756,25.5133,940562.0
2023-10-11 12:30:00,27.04,27.07,27.02,27.04,1527984.0,25.5228,25.5511,25.5039,25.5228,1527984.0
2023-10-11 13:00:00,27.04,27.06,27.01,27.04,853420.0,25.5228,25.5416,25.4945,25.5228,853420.0
2023-10-11 13:30:00,27.04,27.07,27.0,27.06,851374.0,25.5228,25.5511,25.485,25.5416,851374.0
2023-10-11 14:00:00,27.06,27.1,27.04,27.08,1089120.0,25.5416,25.5794,25.5228,25.5605,1089120.0
2023-10-11 14:30:00,27.08,27.11,27.08,27.11,928010.0,25.5605,25.5888,25.5605,25.5888,928010.0
2023-10-11 15:00:00,27.1,27.12,27.07,27.12,1722317.0,25.5794,25.5983,25.5511,25.5983,1722317.0
2023-10-11 15:30:00,27.12,27.16,27.11,27.13,5079190.0,25.5983,25.636,25.5888,25.6077,5079190.0
2023-10-12 09:30:00,27.24,27.27,26.94,26.96,2593535.0,25.7115,25.7399,25.4284,25.4473,2593535.0
2023-10-12 10:00:00,26.95,27.02,26.9,26.96,1844804.0,25.4378,25.5039,25.3906,25.4473,1844804.0
2023-10-12 10:30:00,26.96,26.97,26.82,26.85,1821101.0,25.4473,25.4567,25.3151,25.3434,1821101.0
2023-10-12 11:00:00,26.84,26.9,26.81,26.87,2232543.0,25.334,25.3906,25.3057,25.3623,2232543.0
2023-10-12 11:30:00,26.87,26.87,26.84,26.85,1339260.0,25.3623,25.3623,25.334,25.3434,1339260.0
2023-10-12 12:00:00,26.86,26.87,26.81,26.82,1074163.0,25.3529,25.3623,25.3057,25.3151,1074163.0
2023-10-12 12:30:00,26.82,26.82,26.77,26.78,904986.0,25.3151,25.3151,25.2679,25.2774,904986.0
2023-10-12 13:00:00,26.78,26.79,26.67,26.68,1434175.0,25.2774,25.2868,25.1735,25.183,1434175.0
2023-10-12 13:30:00,26.69,26.73,26.65,26.65,1447609.0,25.1924,25.2302,25.1547,25.1547,1447609.0
2023-10-12 14:00:00,26.66,26.67,26.6,26.66,2098984.0,25.1641,25.1735,25.1075,25.1641,2098984.0
2023-10-12 14:30:00,26.65,26.66,26.61,26.63,1501001.0,25.1547,25.1641,25.1169,25.1358,1501001.0
2023-10-12 15:00:00,26.63,26.63,26.6,26.62,1792020.0,25.1358,25.1358,25.1075,25.1263,1792020.0
2023-10-12 15:30:00,26.62,26.7,26.61,26.66,7335608.0,25.1263,25.2018,25.1169,25.1641,7335608.0
2023-10-13 09:30:00,26.48,26.68,26.41,26.56,3593786.0,24.9942,25.183,24.9281,25.0697,3593786.0
2023-10-13 10:00:00,26.55,26.58,26.45,26.46,1637870.0,25.0603,25.0886,24.9659,24.9753,1637870.0
2023-10-13 10:30:00,26.46,26.53,26.44,26.51,1345128.0,24.9753,25.0414,24.9564,25.0225,1345128.0
2023-10-13 11:00:00,26.51,26.52,26.42,26.46,1046084.0,25.0225,25.0319,24.9376,24.9753,1046084.0
2023-10-13 11:30:00,26.45,26.48,26.39,26.42,2135921.0,24.9659,24.9942,24.9092,24.9376,2135921.0
2023-10-13 12:00:00,26.42,26.47,26.4,26.46,947442.0,24.9376,24.9848,24.9187,24.9753,947442.0
2023-10-13 12:30:00,26.46,26.51,26.44,26.45,682559.0,24.9753,25.0225,24.9564,24.9659,682559.0
2023-10-13 13:00:00,26.45,26.46,26.4,26.41,955227.0,24.9659,24.9753,24.9187,24.9281,955227.0
2023-10-13 13:30:00,26.4,26.45,26.4,26.44,839203.0,24.9187,24.9659,24.9187,24.9564,839203.0
2023-10-13 14:00:00,26.44,26.46,26.4,26.41,1218524.0,24.9564,24.9753,24.9187,24.9281,1218524.0
2023-10-13 14:30:00,26.41,26.47,26.4,26.46,1107684.0,24.9281,24.9848,24.9187,24.9753,1107684.0
2023-10-13 15:00:00,26.46,26.47,26.42,26.43,961864.0,24.9753,24.9848,24.9376,24.947,961864.0
2023-10-13 15:30:00,26.43,26.48,26.43,26.48,3541195.0,24.947,24.9942,24.947,24.9942,3541195.0
2023-10-16 09:30:00,26.36,26.52,26.24,26.45,3850825.0,24.8809,25.0319,24.7677,24.9659,3850825.0
2023-10-16 10:00:00,26.45,26.59,26.44,26.58,1772806.0,24.9659,25.098,24.9564,25.0886,1772806.0
2023-10-16 10:30:00,26.59,26.67,26.54,26.62,1814999.0,25.098,25.1735,25.0508,25.1263,1814999.0
2023-10-16 11:00:00,26.62,26.67,26.56,26.65,833376.0,25.1263,25.1735,25.0697,25.1547,833376.0
2023-10-16 11:30:00,26.66,26.67,26.62,26.64,794335.0,25.1641,25.1735,25.1263,25.1452,794335.0
2023-10-16 12:00:00,26.64,26.69,26.63,26.69,631658.0,25.1452,25.1924,25.1358,25.1924,631658.0
2023-10-16 12:30:00,26.69,26.72,26.68,26.71,802056.0,25.1924,25.2207,25.183,25.2113,802056.0
2023-10-16 13:00:00,26.71,26.75,26.64,26.68,587490.0,25.2113,25.249,25.1452,25.183,587490.0
2023-10-16 13:30:00,26.68,26.71,26.67,26.69,395442.0,25.183,25.2113,25.1735,25.1924,395442.0
2023-10-16 14:00:00,26.7,26.7,26.67,26.68,587305.0,25.2018,25.2018,25.1735,25.183,587305.0
2023-10-16 14:30:00,26.68,26.71,26.66,26.71,701923.0,25.183,25.2113,25.1641,25.2113,701923.0
2023-10-16 15:00:00,26.7,26.71,26.69,26.7,912505.0,25.2018,25.2113,25.1924,25.2018,912505.0
2023-10-16 15:30:00,26.7,26.7,26.64,26.65,3151347.0,25.2018,25.2018,25.1452,25.1547,3151347.0
2023-10-17 09:30:00,26.31,26.43,26.27,26.39,3019278.0,24.8337,24.947,24.796,24.9092,3019278.0
2023-10-17 10:00:00,26.39,26.53,26.36,26.5,1101693.0,24.9092,25.0414,24.8809,25.0131,1101693.0
2023-10-17 10:30:00,26.51,26.54,26.44,26.46,1286424.0,25.0225,25.0508,24.9564,24.9753,1286424.0
2023-10-17 11:00:00,26.47,26.5,26.43,26.46,1005081.0,24.9848,25.0131,24.947,24.9753,1005081.0
2023-10-17 11:30:00,26.46,26.55,26.44,26.54,1438809.0,24.9753,25.0603,24.9564,25.0508,1438809.0
2023-10-17 12:00:00,26.54,26.56,26.52,26.56,1037465.0,25.0508,25.0697,25.0319,25.0697,1037465.0
2023-10-17 12:30:00,26.55,26.56,26.48,26.48,764006.0,25.0603,25.0697,24.9942,24.9942,764006.0
2023-10-17 13:00:00,26.48,26.5,26.45,26.47,626267.0,24.9942,25.0131,24.9659,24.9848,626267.0
2023-10-17 13:30:00,26.47,26.48,26.4,26.42,728658.0,24.9848,24.9942,24.9187,24.9376,728658.0
2023-10-17 14:00:00,26.42,26.44,26.4,26.43,641478.0,24.9376,24.9564,24.9187,24.947,641478.0
2023-10-17 14:30:00,26.43,26.44,26.4,26.41,708429.0,24.947,24.9564,24.9187,24.9281,708429.0
2023-10-17 15:00:00,26.41,26.46,26.4,26.46,805810.0,24.9281,24.9753,24.9187,24.9753,805810.0
2023-10-17 15:30:00,26.46,26.48,26.43,26.46,4372621.0,24.9753,24.9942,24.947,24.9753,4372621.0
2023-10-18 09:30:00,26.19,26.23,26.15,26.2,2380210.0,24.7205,24.7582,24.6827,24.7299,2380210.0
2023-10-18 10:00:00,26.2,26.21,26.15,26.16,1633221.0,24.7299,24.7393,24.6827,24.6921,1633221.0
2023-10-18 10:30:00,26.15,26.16,26.03,26.06,1602811.0,24.6827,24.6921,24.5694,24.5978,1602811.0
2023-10-18 11:00:00,26.05,26.09,26.03,26.05,2280158.0,24.5883,24.6261,24.5694,24.5883,2280158.0
2023-10-18 11:30:00,26.05,26.05,25.99,26.0,1994867.0,24.5883,24.5883,24.5317,24.5411,1994867.0
2023-10-18 12:00:00,26.0,26.02,25.95,25.96,1586280.0,24.5411,24.56,24.4939,24.5034,1586280.0
2023-10-18 12:30:00,25.96,26.0,25.96,25.99,1234434.0,24.5034,24.5411,24.5034,24.5317,1234434.0
2023-10-18 13:00:00,25.98,26.04,25.97,26.01,1091846.0,24.5222,24.5789,24.5128,24.5506,1091846.0
2023-10-18 13:30:00,26.01,26.03,25.98,26.03,1044951.0,24.5506,24.5694,24.5222,24.5694,1044951.0
2023-10-18 14:00:00,26.03,26.04,26.0,26.02,874231.0,24.5694,24.5789,24.5411,24.56,874231.0
2023-10-18 14:30:00,26.01,26.03,25.96,25.97,1246738.0,24.5506,24.5694,24.5034,24.5128,1246738.0
2023-10-18 15:00:00,25.97,25.97,25.93,25.94,2130092.0,24.5128,24.5128,24.4751,24.4845,2130092.0
2023-10-18 15:30:00,25.94,26.04,25.93,25.99,8710766.0,24.4845,24.5789,24.4751,24.5317,8710766.0
2023-10-19 09:30:00,25.69,25.77,25.66,25.69,4118071.0,24.2485,24.324,24.2202,24.2485,4118071.0
2023-10-19 10:00:00,25.69,25.71,25.6,25.61,2054217.0,24.2485,24.2674,24.1636,24.173,2054217.0
2023-10-19 10:30:00,25.61,25.67,25.6,25.63,1474445.0,24.173,24.2296,24.1636,24.1919,1474445.0
2023-10-19 11:00:00,25.62,25.68,25.62,25.66,2244901.0,24.1824,24.2391,24.1824,24.2202,2244901.0
2023-10-19 11:30:00,25.66,25.69,25.65,25.67,1170922.0,24.2202,24.2485,24.2108,24.2296,1170922.0
2023-10-19 12:00:00,25.67,25.81,25.63,25.69,2440721.0,24.2296,24.3618,24.1919,24.2485,2440721.0
2023-10-19 12:30:00,25.7,25.74,25.6,25.73,1940531.0,24.258,24.2957,24.1636,24.2863,1940531.0
2023-10-19 13:00:00,25.74,25.8,25.72,25.75,1015791.0,24.2957,24.3523,24.2768,24.3052,1015791.0
2023-10-19 13:30:00,25.76,25.78,25.68,25.7,976817.0,24.3146,24.3335,24.2391,24.258,976817.0
2023-10-19 14:00:00,25.7,25.73,25.67,25.67,575017.0,24.258,24.2863,24.2296,24.2296,575017.0
2023-10-19 14:30:00,25.67,25.67,25.55,25.56,2743657.0,24.2296,24.2296,24.1164,24.1258,2743657.0
2023-10-19 15:00:00,25.56,25.58,25.53,25.54,2375462.0,24.1258,24.1447,24.0975,24.1069,2375462.0
2023-10-19 15:30:00,25.54,25.58,25.53,25.58,5919812.0,24.1069,24.1447,24.0975,24.1447,5919812.0
2023-10-20 09:30:00,25.25,25.34,25.2,25.3,3336920.0,23.8332,23.9182,23.786,23.8804,3336920.0
2023-10-20 10:00:00,25.3,25.37,25.22,25.23,1949921.0,23.8804,23.9465,23.8049,23.8143,1949921.0
2023-10-20 10:30:00,25.23,25.27,25.15,25.19,4423005.0,23.8143,23.8521,23.7388,23.7766,4423005.0
2023-10-20 11:00:00,25.19,25.22,25.1,25.14,4388101.0,23.7766,23.8049,23.6916,23.7294,4388101.0
2023-10-20 11:30:00,25.14,25.15,25.11,25.15,2211132.0,23.7294,23.7388,23.7011,23.7388,2211132.0
2023-10-20 12:00:00,25.14,25.15,25.09,25.1,2245451.0,23.7294,23.7388,23.6822,23.6916,2245451.0
2023-10-20 12:30:00,25.11,25.15,25.1,25.14,1614075.0,23.7011,23.7388,23.6916,23.7294,1614075.0
2023-10-20 13:00:00,25.15,25.19,25.13,25.17,2430997.0,23.7388,23.7766,23.7199,23.7577,2430997.0
2023-10-20 13:30:00,25.17,25.17,25.1,25.11,1193387.0,23.7577,23.7577,23.6916,23.7011,1193387.0
2023-10-20 14:00:00,25.11,25.11,25.05,25.06,2562371.0,23.7011,23.7011,23.6444,23.6539,2562371.0
2023-10-20 14:30:00,25.07,25.12,25.06,25.11,2406123.0,23.6633,23.7105,23.6539,23.7011,2406123.0
2023-10-20 15:00:00,25.11,25.12,25.07,25.09,1867958.0,23.7011,23.7105,23.6633,23.6822,1867958.0
2023-10-20 15:30:00,25.09,25.1,25.03,25.05,8225712.0,23.6822,23.6916,23.6256,23.6444,8225712.0
2023-10-23 09:30:00,25.05,25.08,24.84,25.0,3216482.0,23.6444,23.6727,23.4462,23.5972,3216482.0
2023-10-23 10:00:00,25.0,25.14,24.97,25.09,1437360.0,23.5972,23.7294,23.5689,23.6822,1437360.0
2023-10-23 10:30:00,25.09,25.15,25.06,25.1,1278856.0,23.6822,23.7388,23.6539,23.6916,1278856.0
2023-10-23 11:00:00,25.11,25.24,25.09,25.23,1190560.0,23.7011,23.8238,23.6822,23.8143,1190560.0
2023-10-23 11:30:00,25.23,25.28,25.2,25.23,1914649.0,23.8143,23.8615,23.786,23.8143,1914649.0
2023-10-23 12:00:00,25.23,25.26,25.21,25.24,1045225.0,23.8143,23.8426,23.7955,23.8238,1045225.0
2023-10-23 12:30:00,25.24,25.31,25.23,25.31,552864.0,23.8238,23.8898,23.8143,23.8898,552864.0
2023-10-23 13:00:00,25.3,25.31,25.25,25.28,670492.0,23.8804,23.8898,23.8332,23.8615,670492.0
2023-10-23 13:30:00,25.27,25.3,25.26,25.28,362854.0,23.8521,23.8804,23.8426,23.8615,362854.0
2023-10-23 14:00:00,25.28,25.3,25.26,25.29,684783.0,23.8615,23.8804,23.8426,23.871,684783.0
2023-10-23 14:30:00,25.29,25.32,25.27,25.3,1226738.0,23.871,23.8993,23.8521,23.8804,1226738.0
2023-10-23 15:00:00,25.3,25.3,25.23,25.25,1944113.0,23.8804,23.8804,23.8143,23.8332,1944113.0
2023-10-23 15:30:00,25.25,25.27,25.23,25.25,3016622.0,23.8332,23.8521,23.8143,23.8332,3016622.0
2023-10-24 09:30:00,25.32,25.74,25.31,25.74,7959022.0,23.8993,24.2957,23.8898,24.2957,7959022.0
2023-10-24 10:00:00,25.74,25.96,25.7,25.96,8464880.0,24.2957,24.5034,24.258,24.5034,8464880.0
2023-10-24 10:30:00,25.96,26.0,25.91,25.93,3867828.0,24.5034,24.5411,24.4562,24.4751,3867828.0
2023-10-24 11:00:00,25.92,26.03,25.9,25.98,3709398.0,24.4656,24.5694,24.4467,24.5222,3709398.0
2023-10-24 11:30:00,25.98,26.04,25.97,26.03,5725311.0,24.5222,24.5789,24.5128,24.5694,5725311.0
2023-10-24 12:00:00,26.02,26.04,25.94,25.96,2534258.0,24.56,24.5789,24.4845,24.5034,2534258.0
2023-10-24 12:30:00,25.96,26.0,25.95,26.0,1698715.0,24.5034,24.5411,24.4939,24.5411,1698715.0
2023-10-24 13:00:00,26.0,26.07,25.99,26.07,1895473.0,24.5411,24.6072,24.5317,24.6072,1895473.0
2023-10-24 13:30:00,26.07,26.1,26.06,26.08,1811674.0,24.6072,24.6355,24.5978,24.6166,1811674.0
2023-10-24 14:00:00,26.08,26.11,26.08,26.11,1322863.0,24.6166,24.645,24.6166,24.645,1322863.0
2023-10-24 14:30:00,26.11,26.13,26.07,26.09,1880297.0,24.645,24.6638,24.6072,24.6261,1880297.0
2023-10-24 15:00:00,26.09,26.11,26.08,26.1,2577010.0,24.6261,24.645,24.6166,24.6355,2577010.0
2023-10-24 15:30:00,26.1,26.1,26.02,26.05,8416283.0,24.6355,24.6355,24.56,24.5883,8416283.0
2023-10-25 09:30:00,25.49,25.59,25.35,25.48,5211480.0,24.0597,24.1541,23.9276,24.0503,5211480.0
2023-10-25 10:00:00,25.48,25.48,25.38,25.45,2109940.0,24.0503,24.0503,23.9559,24.022,2109940.0
2023-10-25 10:30:00,25.46,25.62,25.44,25.59,2893178.0,24.0314,24.1824,24.0125,24.1541,2893178.0
2023-10-25 11:00:00,25.59,25.68,25.57,25.59,2556086.0,24.1541,24.2391,24.1353,24.1541,2556086.0
2023-10-25 11:30:00,25.6,25.6,25.5,25.52,2003674.0,24.1636,24.1636,24.0692,24.0881,2003674.0
2023-10-25 12:00:00,25.51,25.6,25.5,25.59,1240030.0,24.0786,24.1636,24.0692,24.1541,1240030.0
2023-10-25 12:30:00,25.59,25.61,25.54,25.55,1587372.0,24.1541,24.173,24.1069,24.1164,1587372.0
2023-10-25 13:00:00,25.55,25.58,25.52,25.55,832665.0,24.1164,24.1447,24.0881,24.1164,832665.0
2023-10-25 13:30:00,25.55,25.56,25.46,25.5,1439020.0,24.1164,24.1258,24.0314,24.0692,1439020.0
2023-10-25 14:00:00,25.5,25.54,25.49,25.52,970771.0,24.0692,24.1069,24.0597,24.0881,970771.0
2023-10-25 14:30:00,25.52,25.59,25.51,25.58,2003908.0,24.0881,24.1541,24.0786,24.1447,2003908.0
2023-10-25 15:00:00,25.58,25.61,25.56,25.59,1521914.0,24.1447,24.173,24.1258,24.1541,1521914.0
2023-10-25 15:30:00,25.6,25.6,25.54,25.55,4358677.0,24.1636,24.1636,24.1069,24.1164,4358677.0
2023-10-26 09:30:00,25.49,25.61,25.41,25.49,3341603.0,24.0597,24.173,23.9842,24.0597,3341603.0
2023-10-26 10:00:00,25.49,25.58,25.41,25.57,1556172.0,24.0597,24.1447,23.9842,24.1353,1556172.0
2023-10-26 10:30:00,25.57,25.7,25.53,25.65,2549484.0,24.1353,24.258,24.0975,24.2108,2549484.0
2023-10-26 11:00:00,25.65,25.68,25.58,25.59,1219018.0,24.2108,24.2391,24.1447,24.1541,1219018.0
2023-10-26 11:30:00,25.58,25.65,25.56,25.62,420676.0,24.1447,24.2108,24.1258,24.1824,420676.0
2023-10-26 12:00:00,25.62,25.62,25.49,25.53,953769.0,24.1824,24.1824,24.0597,24.0975,953769.0
2023-10-26 12:30:00,25.52,25.52,25.47,25.48,385196.0,24.0881,24.0881,24.0409,24.0503,385196.0
2023-10-26 13:00:00,25.48,25.57,25.47,25.52,679824.0,24.0503,24.1353,24.0409,24.0881,679824.0
2023-10-26 13:30:00,25.52,25.58,25.49,25.58,1100435.0,24.0881,24.1447,24.0597,24.1447,1100435.0
2023-10-26 14:00:00,25.58,25.62,25.56,25.62,862351.0,24.1447,24.1824,24.1258,24.1824,862351.0
2023-10-26 14:30:00,25.62,25.64,25.6,25.62,699146.0,24.1824,24.2013,24.1636,24.1824,699146.0
2023-10-26 15:00:00,25.62,25.64,25.6,25.6,1087334.0,24.1824,24.2013,24.1636,24.1636,1087334.0
2023-10-26 15:30:00,25.6,25.6,25.55,25.58,2660119.0,24.1636,24.1636,24.1164,24.1447,2660119.0
2023-10-27 09:30:00,25.97,26.06,25.77,25.84,5421339.0,24.5128,24.5978,24.324,24.3901,5421339.0
2023-10-27 10:00:00,25.83,25.87,25.75,25.78,2259502.0,24.3807,24.4184,24.3052,24.3335,2259502.0
2023-10-27 10:30:00,25.77,25.79,25.69,25.71,2100315.0,24.324,24.3429,24.2485,24.2674,2100315.0
2023-10-27 11:00:00,25.71,25.74,25.7,25.7,1673211.0,24.2674,24.2957,24.258,24.258,1673211.0
2023-10-27 11:30:00,25.71,25.71,25.65,25.69,1182055.0,24.2674,24.2674,24.2108,24.2485,1182055.0
2023-10-27 12:00:00,25.68,25.7,25.64,25.68,1143213.0,24.2391,24.258,24.2013,24.2391,1143213.0
2023-10-27 12:30:00,25.68,25.7,25.66,25.69,772317.0,24.2391,24.258,24.2202,24.2485,772317.0
2023-10-27 13:00:00,25.69,25.71,25.63,25.66,876574.0,24.2485,24.2674,24.1919,24.2202,876574.0
2023-10-27 13:30:00,25.66,25.67,25.64,25.65,794245.0,24.2202,24.2296,24.2013,24.2108,794245.0
2023-10-27 14:00:00,25.64,25.67,25.62,25.64,748723.0,24.2013,24.2296,24.1824,24.2013,748723.0
2023-10-27 14:30:00,25.64,25.66,25.59,25.6,1468231.0,24.2013,24.2202,24.1541,24.1636,1468231.0
2023-10-27 15:00:00,25.6,25.64,25.59,25.64,2118885.0,24.1636,24.2013,24.1541,24.2013,2118885.0
2023-10-27 15:30:00,25.64,25.66,25.63,25.65,2906372.0,24.2013,24.2202,24.1919,24.2108,2906372.0
2023-10-30 09:30:00,26.07,26.12,25.98,25.99,3322972.0,24.6072,24.6544,24.5222,24.5317,3322972.0
2023-10-30 10:00:00,25.99,26.02,25.77,25.81,3317408.0,24.5317,24.56,24.324,24.3618,3317408.0
2023-10-30 10:30:00,25.81,25.87,25.77,25.86,1377632.0,24.3618,24.4184,24.324,24.409,1377632.0
2023-10-30 11:00:00,25.86,25.93,25.85,25.93,865407.0,24.409,24.4751,24.3995,24.4751,865407.0
2023-10-30 11:30:00,25.93,25.94,25.86,25.89,607300.0,24.4751,24.4845,24.409,24.4373,607300.0
2023-10-30 12:00:00,25.89,25.89,25.83,25.85,1619249.0,24.4373,24.4373,24.3807,24.3995,1619249.0
2023-10-30 12:30:00,25.85,25.86,25.78,25.8,919687.0,24.3995,24.409,24.3335,24.3523,919687.0
2023-10-30 13:00:00,25.8,25.82,25.77,25.82,812900.0,24.3523,24.3712,24.324,24.3712,812900.0
2023-10-30 13:30:00,25.82,25.87,25.79,25.86,1457568.0,24.3712,24.4184,24.3429,24.409,1457568.0
2023-10-30 14:00:00,25.86,25.9,25.85,25.87,1479534.0,24.409,24.4467,24.3995,24.4184,1479534.0
2023-10-30 14:30:00,25.87,25.91,25.87,25.91,1825044.0,24.4184,24.4562,24.4184,24.4562,1825044.0
2023-10-30 15:00:00,25.91,25.97,25.89,25.96,2261458.0,24.4562,24.5128,24.4373,24.5034,2261458.0
2023-10-30 15:30:00,25.96,25.97,25.89,25.93,7268588.0,24.5034,24.5128,24.4373,24.4751,7268588.0
2023-10-31 09:30:00,25.48,25.55,25.39,25.42,3571496.0,24.0503,24.1164,23.9654,23.9937,3571496.0
2023-10-31 10:00:00,25.43,25.52,25.3,25.43,2362447.0,24.0031,24.0881,23.8804,24.0031,2362447.0
2023-10-31 10:30:00,25.43,25.46,25.36,25.37,1250797.0,24.0031,24.0314,23.937,23.9465,1250797.0
2023-10-31 11:00:00,25.38,25.39,25.24,25.25,3658312.0,23.9559,23.9654,23.8238,23.8332,3658312.0
2023-10-31 11:30:00,25.24,25.27,25.17,25.27,3205229.0,23.8238,23.8521,23.7577,23.8521,3205229.0
2023-10-31 12:00:00,25.27,25.28,25.2,25.21,2158549.0,23.8521,23.8615,23.786,23.7955,2158549.0
2023-10-31 12:30:00,25.21,25.29,25.21,25.25,2147488.0,23.7955,23.871,23.7955,23.8332,2147488.0
2023-10-31 13:00:00,25.25,25.29,25.24,25.29,2170360.0,23.8332,23.871,23.8238,23.871,2170360.0
2023-10-31 13:30:00,25.29,25.36,25.28,25.35,2727854.0,23.871,23.937,23.8615,23.9276,2727854.0
2023-10-31 14:00:00,25.35,25.37,25.31,25.31,2362972.0,23.9276,23.9465,23.8898,23.8898,2362972.0
2023-10-31 14:30:00,25.32,25.43,25.3,25.43,3143691.0,23.8993,24.0031,23.8804,24.0031,3143691.0
2023-10-31 15:00:00,25.42,25.53,25.42,25.52,4036950.0,23.9937,24.0975,23.9937,24.0881,4036950.0
2023-10-31 15:30:00,25.52,25.55,25.5,25.53,6899531.0,24.0881,24.1164,24.0692,24.0975,6899531.0
2023-11-01 09:30:00,25.35,25.4,25.22,25.27,2863592.0,23.9276,23.9748,23.8049,23.8521,2863592.0
2023-11-01 10:00:00,25.27,25.45,25.23,25.43,2846503.0,23.8521,24.022,23.8143,24.0031,2846503.0
2023-11-01 10:30:00,25.43,25.45,25.36,25.37,1674758.0,24.0031,24.022,23.937,23.9465,1674758.0
2023-11-01 11:00:00,25.37,25.38,25.29,25.31,1040921.0,23.9465,23.9559,23.871,23.8898,1040921.0
2023-11-01 11:30:00,25.31,25.37,25.3,25.36,1036973.0,23.8898,23.9465,23.8804,23.937,1036973.0
2023-11-01 12:00:00,25.35,25.36,25.3,25.33,566968.0,23.9276,23.937,23.8804,23.9087,566968.0
2023-11-01 12:30:00,25.33,25.37,25.31,25.37,368480.0,23.9087,23.9465,23.8898,23.9465,368480.0
2023-11-01 13:00:00,25.37,25.37,25.34,25.36,846347.0,23.9465,23.9465,23.9182,23.937,846347.0
2023-11-01 13:30:00,25.36,25.36,25.33,25.35,464254.0,23.937,23.937,23.9087,23.9276,464254.0
2023-11-01 14:00:00,25.35,25.41,25.27,25.3,990799.0,23.9276,23.9842,23.8521,23.8804,990799.0
2023-11-01 14:30:00,25.31,25.39,25.24,25.38,1938538.0,23.8898,23.9654,23.8238,23.9559,1938538.0
2023-11-01 15:00:00,25.38,25.44,25.37,25.42,1983837.0,23.9559,24.0125,23.9465,23.9937,1983837.0
2023-11-01 15:30:00,25.42,25.48,25.42,25.47,3832551.0,23.9937,24.0503,23.9937,24.0409,3832551.0
2023-11-02 09:30:00,25.71,25.83,25.62,25.78,4286497.0,24.2674,24.3807,24.1824,24.3335,4286497.0
2023-11-02 10:00:00,25.78,25.79,25.6,25.74,1769197.0,24.3335,24.3429,24.1636,24.2957,1769197.0
2023-11-02 10:30:00,25.74,25.77,25.69,25.75,1801197.0,24.2957,24.324,24.2485,24.3052,1801197.0
2023-11-02 11:00:00,25.75,25.77,25.69,25.71,2335443.0,24.3052,24.324,24.2485,24.2674,2335443.0
2023-11-02 11:30:00,25.71,25.75,25.69,25.7,1520728.0,24.2674,24.3052,24.2485,24.258,1520728.0
2023-11-02 12:00:00,25.7,25.7,25.64,25.66,1151178.0,24.258,24.258,24.2013,24.2202,1151178.0
2023-11-02 12:30:00,25.66,25.7,25.65,25.66,1097291.0,24.2202,24.258,24.2108,24.2202,1097291.0
2023-11-02 13:00:00,25.65,25.72,25.64,25.7,836174.0,24.2108,24.2768,24.2013,24.258,836174.0
2023-11-02 13:30:00,25.71,25.74,25.7,25.73,1301166.0,24.2674,24.2957,24.258,24.2863,1301166.0
2023-11-02 14:00:00,25.73,25.73,25.69,25.72,1383768.0,24.2863,24.2863,24.2485,24.2768,1383768.0
2023-11-02 14:30:00,25.73,25.76,25.71,25.76,2381029.0,24.2863,24.3146,24.2674,24.3146,2381029.0
2023-11-02 15:00:00,25.76,25.76,25.73,25.73,1712022.0,24.3146,24.3146,24.2863,24.2863,1712022.0
2023-11-02 15:30:00,25.74,25.76,25.71,25.73,6360853.0,24.2957,24.3146,24.2674,24.2863,6360853.0
2023-11-03 09:30:00,26.14,26.39,26.14,26.35,7189919.0,24.6733,24.9092,24.6733,24.8715,7189919.0
2023-11-03 10:00:00,26.35,26.37,26.23,26.28,4135567.0,24.8715,24.8904,24.7582,24.8054,4135567.0
2023-11-03 10:30:00,26.28,26.3,26.22,26.28,2910102.0,24.8054,24.8243,24.7488,24.8054,2910102.0
2023-11-03 11:00:00,26.27,26.34,26.25,26.32,1557759.0,24.796,24.862,24.7771,24.8432,1557759.0
2023-11-03 11:30:00,26.32,26.39,26.31,26.38,1522397.0,24.8432,24.9092,24.8337,24.8998,1522397.0
2023-11-03 12:00:00,26.38,26.42,26.37,26.37,2389479.0,24.8998,24.9376,24.8904,24.8904,2389479.0
2023-11-03 12:30:00,26.37,26.38,26.33,26.36,2058423.0,24.8904,24.8998,24.8526,24.8809,2058423.0
2023-11-03 13:00:00,26.36,26.36,26.29,26.32,1560839.0,24.8809,24.8809,24.8149,24.8432,1560839.0
2023-11-03 13:30:00,26.33,26.36,26.31,26.35,1659177.0,24.8526,24.8809,24.8337,24.8715,1659177.0
2023-11-03 14:00:00,26.35,26.38,26.34,26.38,1412602.0,24.8715,24.8998,24.862,24.8998,1412602.0
2023-11-03 14:30:00,26.38,26.38,26.34,26.36,1309833.0,24.8998,24.8998,24.862,24.8809,1309833.0
2023-11-03 15:00:00,26.35,26.36,26.33,26.35,1510540.0,24.8715,24.8809,24.8526,24.8715,1510540.0
2023-11-03 15:30:00,26.35,26.37,26.31,26.34,9656229.0,24.8715,24.8904,24.8337,24.862,9656229.0
2023-11-06 09:30:00,26.6,26.64,26.48,26.53,3392811.0,25.1075,25.1452,24.9942,25.0414,3392811.0
2023-11-06 10:00:00,26.54,26.57,26.4,26.48,1375378.0,25.0508,25.0791,24.9187,24.9942,1375378.0
2023-11-06 10:30:00,26.48,26.51,26.43,26.51,1470723.0,24.9942,25.0225,24.947,25.0225,1470723.0
2023-11-06 11:00:00,26.51,26.54,26.48,26.5,968072.0,25.0225,25.0508,24.9942,25.0131,968072.0
2023-11-06 11:30:00,26.5,26.55,26.49,26.53,1250536.0,25.0131,25.0603,25.0036,25.0414,1250536.0
2023-11-06 12:00:00,26.53,26.54,26.47,26.49,996554.0,25.0414,25.0508,24.9848,25.0036,996554.0
2023-11-06 12:30:00,26.49,26.5,26.44,26.44,649425.0,25.0036,25.0131,24.9564,24.9564,649425.0
2023-11-06 13:00:00,26.45,26.45,26.37,26.39,888425.0,24.9659,24.9659,24.8904,24.9092,888425.0
2023-11-06 13:30:00,26.39,26.41,26.37,26.39,914727.0,24.9092,24.9281,24.8904,24.9092,914727.0
2023-11-06 14:00:00,26.4,26.41,26.38,26.4,414655.0,24.9187,24.9281,24.8998,24.9187,414655.0
2023-11-06 14:30:00,26.39,26.44,26.39,26.44,1036195.0,24.9092,24.9564,24.9092,24.9564,1036195.0
2023-11-06 15:00:00,26.44,26.46,26.42,26.44,1209761.0,24.9564,24.9753,24.9376,24.9564,1209761.0
2023-11-06 15:30:00,26.44,26.44,26.41,26.42,5154565.0,24.9564,24.9564,24.9281,24.9376,5154565.0
2023-11-07 09:30:00,26.23,26.26,26.05,26.24,2959551.0,24.7582,24.7865,24.5883,24.7677,2959551.0
2023-11-07 10:00:00,26.24,26.29,26.2,26.27,975590.0,24.7677,24.8149,24.7299,24.796,975590.0
2023-11-07 10:30:00,26.27,26.4,26.26,26.36,1553955.0,24.796,24.9187,24.7865,24.8809,1553955.0
2023-11-07 11:00:00,26.36,26.37,26.28,26.29,1610578.0,24.8809,24.8904,24.8054,24.8149,1610578.0
2023-11-07 11:30:00,26.29,26.32,26.27,26.29,954310.0,24.8149,24.8432,24.796,24.8149,954310.0
2023-11-07 12:00:00,26.3,26.3,26.23,26.23,611922.0,24.8243,24.8243,24.7582,24.7582,611922.0
2023-11-07 12:30:00,26.23,26.27,26.2,26.27,819471.0,24.7582,24.796,24.7299,24.796,819471.0
2023-11-07 13:00:00,26.27,26.29,26.26,26.27,508630.0,24.796,24.8149,24.7865,24.796,508630.0
2023-11-07 13:30:00,26.27,26.29,26.26,26.28,888903.0,24.796,24.8149,24.7865,24.8054,888903.0
2023-11-07 14:00:00,26.28,26.31,26.27,26.3,357420.0,24.8054,24.8337,24.796,24.8243,357420.0
2023-11-07 14:30:00,26.31,26.35,26.3,26.3,961056.0,24.8337,24.8715,24.8243,24.8243,961056.0
2023-11-07 15:00:00,26.3,26.32,26.29,26.3,388667.0,24.8243,24.8432,24.8149,24.8243,388667.0
2023-11-07 15:30:00,26.31,26.33,26.3,26.33,3025582.0,24.8337,24.8526,24.8243,24.8526,3025582.0
2023-11-08 09:30:00,26.16,26.33,26.05,26.24,3697169.0,24.6921,24.8526,24.5883,24.7677,3697169.0
2023-11-08 10:00:00,26.25,26.28,26.16,26.18,1981028.0,24.7771,24.8054,24.6921,24.711,1981028.0
2023-11-08 10:30:00,26.18,26.21,26.12,26.12,1876625.0,24.711,24.7393,24.6544,24.6544,1876625.0
2023-11-08 11:00:00,26.13,26.2,26.1,26.2,902507.0,24.6638,24.7299,24.6355,24.7299,902507.0
2023-11-08 11:30:00,26.2,26.22,26.17,26.19,754346.0,24.7299,24.7488,24.7016,24.7205,754346.0
2023-11-08 12:00:00,26.18,26.19,26.12,26.14,703657.0,24.711,24.7205,24.6544,24.6733,703657.0
2023-11-08 12:30:00,26.13,26.16,26.12,26.13,967651.0,24.6638,24.6921,24.6544,24.6638,967651.0
2023-11-08 13:00:00,26.13,26.16,26.11,26.14,988627.0,24.6638,24.6921,24.645,24.6733,988627.0
2023-11-08 13:30:00,26.14,26.15,26.12,26.13,599896.0,24.6733,24.6827,24.6544,24.6638,599896.0
2023-11-08 14:00:00,26.13,26.14,26.12,26.13,453759.0,24.6638,24.6733,24.6544,24.6638,453759.0
2023-11-08 14:30:00,26.13,26.14,26.08,26.09,663673.0,24.6638,24.6733,24.6166,24.6261,663673.0
2023-11-08 15:00:00,26.09,26.11,26.08,26.09,1240002.0,24.6261,24.645,24.6166,24.6261,1240002.0
2023-11-08 15:30:00,26.09,26.15,26.08,26.13,4376157.0,24.6261,24.6827,24.6166,24.6638,4376157.0
2023-11-09 09:30:00,26.08,26.19,25.97,26.17,2705226.0,24.6166,24.7205,24.5128,24.7016,2705226.0
2023-11-09 10:00:00,26.17,26.18,26.07,26.09,1124197.0,24.7016,24.711,24.6072,24.6261,1124197.0
2023-11-09 10:30:00,26.08,26.08,26.03,26.07,1336428.0,24.6166,24.6166,24.5694,24.6072,1336428.0
2023-11-09 11:00:00,26.07,26.1,26.05,26.05,1020735.0,24.6072,24.6355,24.5883,24.5883,1020735.0
2023-11-09 11:30:00,26.05,26.09,26.02,26.03,1046445.0,24.5883,24.6261,24.56,24.5694,1046445.0
2023-11-09 12:00:00,26.02,26.03,25.96,25.96,917112.0,24.56,24.5694,24.5034,24.5034,917112.0
2023-11-09 12:30:00,25.97,26.0,25.94,25.98,781016.0,24.5128,24.5411,24.4845,24.5222,781016.0
2023-11-09 13:00:00,25.98,25.98,25.83,25.91,1541621.0,24.5222,24.5222,24.3807,24.4562,1541621.0
2023-11-09 13:30:00,25.91,25.91,25.84,25.85,1073352.0,24.4562,24.4562,24.3901,24.3995,1073352.0
2023-11-09 14:00:00,25.85,25.85,25.73,25.78,3376699.0,24.3995,24.3995,24.2863,24.3335,3376699.0
2023-11-09 14:30:00,25.77,25.78,25.71,25.74,1767639.0,24.324,24.3335,24.2674,24.2957,1767639.0
2023-11-09 15:00:00,25.74,25.78,25.72,25.73,2066041.0,24.2957,24.3335,24.2768,24.2863,2066041.0
2023-11-09 15:30:00,25.73,25.79,25.69,25.76,7491579.0,24.2863,24.3429,24.2485,24.3146,7491579.0
2023-11-10 09:30:00,25.6,25.64,25.52,25.59,2872713.0,24.1636,24.2013,24.0881,24.1541,2872713.0
2023-11-10 10:00:00,25.59,25.6,25.49,25.51,2600653.0,24.1541,24.1636,24.0597,24.0786,2600653.0
2023-11-10 10:30:00,25.5,25.54,25.48,25.53,1749267.0,24.0692,24.1069,24.0503,24.0975,1749267.0
2023-11-10 11:00:00,25.53,25.56,25.51,25.54,1701016.0,24.0975,24.1258,24.0786,24.1069,1701016.0
2023-11-10 11:30:00,25.54,25.59,25.51,25.58,1284701.0,24.1069,24.1541,24.0786,24.1447,1284701.0
2023-11-10 12:00:00,25.58,25.61,25.58,25.61,1591053.0,24.1447,24.173,24.1447,24.173,1591053.0
2023-11-10 12:30:00,25.61,25.64,25.6,25.63,700010.0,24.173,24.2013,24.1636,24.1919,700010.0
2023-11-10 13:00:00,25.63,25.65,25.62,25.64,621463.0,24.1919,24.2108,24.1824,24.2013,621463.0
2023-11-10 13:30:00,25.64,25.69,25.63,25.68,1095941.0,24.2013,24.2485,24.1919,24.2391,1095941.0
2023-11-10 14:00:00,25.68,25.7,25.67,25.68,281967.0,24.2391,24.258,24.2296,24.2391,281967.0
2023-11-10 14:30:00,25.68,25.68,25.65,25.65,375847.0,24.2391,24.2391,24.2108,24.2108,375847.0
2023-11-10 15:00:00,25.66,25.68,25.65,25.68,483660.0,24.2202,24.2391,24.2108,24.2391,483660.0
2023-11-10 15:30:00,25.68,25.72,25.68,25.7,4570612.0,24.2391,24.2768,24.2391,24.258,4570612.0
2023-11-13 09:30:00,25.9,25.98,25.83,25.85,3415016.0,24.4467,24.5222,24.3807,24.3995,3415016.0
2023-11-13 10:00:00,25.85,25.91,25.81,25.9,1183707.0,24.3995,24.4562,24.3618,24.4467,1183707.0
2023-11-13 10:30:00,25.91,26.06,25.9,26.05,1088830.0,24.4562,24.5978,24.4467,24.5883,1088830.0
2023-11-13 11:00:00,26.05,26.13,26.03,26.13,2155482.0,24.5883,24.6638,24.5694,24.6638,2155482.0
2023-11-13 11:30:00,26.12,26.2,26.1,26.14,1558352.0,24.6544,24.7299,24.6355,24.6733,1558352.0
2023-11-13 12:00:00,26.14,26.15,26.09,26.12,1063105.0,24.6733,24.6827,24.6261,24.6544,1063105.0
2023-11-13 12:30:00,26.12,26.13,26.06,26.08,592113.0,24.6544,24.6638,24.5978,24.6166,592113.0
2023-11-13 13:00:00,26.08,26.1,26.06,26.08,545495.0,24.6166,24.6355,24.5978,24.6166,545495.0
2023-11-13 13:30:00,26.07,26.14,26.06,26.09,2475672.0,24.6072,24.6733,24.5978,24.6261,2475672.0
2023-11-13 14:00:00,26.09,26.1,26.05,26.06,612665.0,24.6261,24.6355,24.5883,24.5978,612665.0
2023-11-13 14:30:00,26.05,26.07,26.02,26.04,807943.0,24.5883,24.6072,24.56,24.5789,807943.0
2023-11-13 15:00:00,26.03,26.08,26.03,26.06,1264711.0,24.5694,24.6166,24.5694,24.5978,1264711.0
2023-11-13 15:30:00,26.05,26.09,26.01,26.01,5242443.0,24.5883,24.6261,24.5506,24.5506,5242443.0
2023-11-14 09:30:00,26.24,26.35,26.21,26.33,3402565.0,24.7677,24.8715,24.7393,24.8526,3402565.0
2023-11-14 10:00:00,26.32,26.43,26.25,26.41,2304440.0,24.8432,24.947,24.7771,24.9281,2304440.0
2023-11-14 10:30:00,26.42,26.44,26.35,26.43,4555875.0,24.9376,24.9564,24.8715,24.947,4555875.0
2023-11-14 11:00:00,26.42,26.56,26.42,26.49,4192953.0,24.9376,25.0697,24.9376,25.0036,4192953.0
2023-11-14 11:30:00,26.49,26.49,26.37,26.38,2644672.0,25.0036,25.0036,24.8904,24.8998,2644672.0
2023-11-14 12:00:00,26.38,26.41,26.36,26.37,1302537.0,24.8998,24.9281,24.8809,24.8904,1302537.0
2023-11-14 12:30:00,26.38,26.5,26.37,26.49,2447022.0,24.8998,25.0131,24.8904,25.0036,2447022.0
2023-11-14 13:00:00,26.49,26.53,26.47,26.53,1755969.0,25.0036,25.0414,24.9848,25.0414,1755969.0
2023-11-14 13:30:00,26.53,26.54,26.48,26.49,844948.0,25.0414,25.0508,24.9942,25.0036,844948.0
2023-11-14 14:00:00,26.49,26.53,26.48,26.52,708128.0,25.0036,25.0414,24.9942,25.0319,708128.0
2023-11-14 14:30:00,26.52,26.6,26.51,26.6,1169465.0,25.0319,25.1075,25.0225,25.1075,1169465.0
2023-11-14 15:00:00,26.6,26.65,26.58,26.65,3126412.0,25.1075,25.1547,25.0886,25.1547,3126412.0
2023-11-14 15:30:00,26.64,26.66,26.54,26.57,11337094.0,25.1452,25.1641,25.0508,25.0791,11337094.0
2023-11-15 09:30:00,27.01,27.22,26.94,27.05,9415280.0,25.4945,25.6927,25.4284,25.5322,9415280.0
2023-11-15 10:00:00,27.05,27.22,27.01,27.18,4016716.0,25.5322,25.6927,25.4945,25.6549,4016716.0
2023-11-15 10:30:00,27.18,27.39,27.17,27.38,3942595.0,25.6549,25.8531,25.6455,25.8437,3942595.0
2023-11-15 11:00:00,27.38,27.42,27.34,27.38,5846620.0,25.8437,25.8814,25.8059,25.8437,5846620.0
2023-11-15 11:30:00,27.38,27.39,27.22,27.24,4416639.0,25.8437,25.8531,25.6927,25.7115,4416639.0
2023-11-15 12:00:00,27.24,27.31,27.24,27.26,1672361.0,25.7115,25.7776,25.7115,25.7304,1672361.0
2023-11-15 12:30:00,27.27,27.31,27.24,27.28,1243475.0,25.7399,25.7776,25.7115,25.7493,1243475.0
2023-11-15 13:00:00,27.27,27.29,27.15,27.25,1262620.0,25.7399,25.7587,25.6266,25.721,1262620.0
2023-11-15 13:30:00,27.25,27.27,27.17,27.21,1400096.0,25.721,25.7399,25.6455,25.6832,1400096.0
2023-11-15 14:00:00,27.21,27.23,27.18,27.22,1080573.0,25.6832,25.7021,25.6549,25.6927,1080573.0
2023-11-15 14:30:00,27.22,27.24,27.2,27.22,1946064.0,25.6927,25.7115,25.6738,25.6927,1946064.0
2023-11-15 15:00:00,27.23,27.23,27.19,27.2,1719538.0,25.7021,25.7021,25.6644,25.6738,1719538.0
2023-11-15 15:30:00,27.21,27.25,27.18,27.2,6929647.0,25.6832,25.721,25.6549,25.6738,6929647.0
2023-11-16 09:30:00,26.14,26.39,26.05,26.35,13365013.0,24.6733,24.9092,24.5883,24.8715,13365013.0
2023-11-16 10:00:00,26.36,26.48,26.2,26.21,4046249.0,24.8809,24.9942,24.7299,24.7393,4046249.0
2023-11-16 10:30:00,26.21,26.26,26.06,26.09,7456058.0,24.7393,24.7865,24.5978,24.6261,7456058.0
2023-11-16 11:00:00,26.09,26.15,25.99,26.0,4341253.0,24.6261,24.6827,24.5317,24.5411,4341253.0
2023-11-16 11:30:00,26.0,26.08,25.96,26.04,6876612.0,24.5411,24.6166,24.5034,24.5789,6876612.0
2023-11-16 12:00:00,26.04,26.12,26.02,26.08,2520422.0,24.5789,24.6544,24.56,24.6166,2520422.0
2023-11-16 12:30:00,26.08,26.14,26.05,26.09,1699855.0,24.6166,24.6733,24.5883,24.6261,1699855.0
2023-11-16 13:00:00,26.09,26.09,26.01,26.03,3144113.0,24.6261,24.6261,24.5506,24.5694,3144113.0
2023-11-16 13:30:00,26.03,26.07,26.01,26.04,1737331.0,24.5694,24.6072,24.5506,24.5789,1737331.0
2023-11-16 14:00:00,26.04,26.07,26.02,26.07,1474731.0,24.5789,24.6072,24.56,24.6072,1474731.0
2023-11-16 14:30:00,26.07,26.1,26.05,26.05,1071591.0,24.6072,24.6355,24.5883,24.5883,1071591.0
2023-11-16 15:00:00,26.06,26.1,26.05,26.1,2217495.0,24.5978,24.6355,24.5883,24.6355,2217495.0
2023-11-16 15:30:00,26.1,26.14,26.09,26.11,8685715.0,24.6355,24.6733,24.6261,24.645,8685715.0
2023-11-17 09:30:00,26.11,26.32,25.98,26.03,10819991.0,24.645,24.8432,24.5222,24.5694,10819991.0
2023-11-17 10:00:00,26.03,26.09,26.0,26.05,2979134.0,24.5694,24.6261,24.5411,24.5883,2979134.0
2023-11-17 10:30:00,26.05,26.15,26.01,26.13,3157929.0,24.5883,24.6827,24.5506,24.6638,3157929.0
2023-11-17 11:00:00,26.13,26.15,26.07,26.09,4374767.0,24.6638,24.6827,24.6072,24.6261,4374767.0
2023-11-17 11:30:00,26.09,26.09,26.01,26.05,3188378.0,24.6261,24.6261,24.5506,24.5883,3188378.0
2023-11-17 12:00:00,26.05,26.15,26.04,26.15,3638809.0,24.5883,24.6827,24.5789,24.6827,3638809.0
2023-11-17 12:30:00,26.15,26.17,26.12,26.15,1746932.0,24.6827,24.7016,24.6544,24.6827,1746932.0
2023-11-17 13:00:00,26.15,26.16,26.11,26.13,953751.0,24.6827,24.6921,24.645,24.6638,953751.0
2023-11-17 13:30:00,26.13,26.16,26.1,26.16,884317.0,24.6638,24.6921,24.6355,24.6921,884317.0
2023-11-17 14:00:00,26.16,26.17,26.13,26.14,750915.0,24.6921,24.7016,24.6638,24.6733,750915.0
2023-11-17 14:30:00,26.15,26.15,26.09,26.09,1393687.0,24.6827,24.6827,24.6261,24.6261,1393687.0
2023-11-17 15:00:00,26.09,26.1,26.08,26.09,2078023.0,24.6261,24.6355,24.6166,24.6261,2078023.0
2023-11-17 15:30:00,26.09,26.13,26.07,26.11,5421011.0,24.6261,24.6638,24.6072,24.645,5421011.0
2023-11-20 09:30:00,26.41,26.69,26.36,26.69,3968626.0,24.9281,25.1924,24.8809,25.1924,3968626.0
2023-11-20 10:00:00,26.69,26.72,26.61,26.64,4747573.0,25.1924,25.2207,25.1169,25.1452,4747573.0
2023-11-20 10:30:00,26.63,26.72,26.59,26.71,1979989.0,25.1358,25.2207,25.098,25.2113,1979989.0
2023-11-20 11:00:00,26.71,26.72,26.68,26.71,1937998.0,25.2113,25.2207,25.183,25.2113,1937998.0
2023-11-20 11:30:00,26.71,26.73,26.64,26.67,1174366.0,25.2113,25.2302,25.1452,25.1735,1174366.0
2023-11-20 12:00:00,26.67,26.71,26.63,26.64,780011.0,25.1735,25.2113,25.1358,25.1452,780011.0
2023-11-20 12:30:00,26.64,26.66,26.62,26.64,681691.0,25.1452,25.1641,25.1263,25.1452,681691.0
2023-11-20 13:00:00,26.64,26.71,26.63,26.7,1145826.0,25.1452,25.2113,25.1358,25.2018,1145826.0
2023-11-20 13:30:00,26.71,26.71,26.64,26.64,1054892.0,25.2113,25.2113,25.1452,25.1452,1054892.0
2023-11-20 14:00:00,26.64,26.68,26.63,26.68,610221.0,25.1452,25.183,25.1358,25.183,610221.0
2023-11-20 14:30:00,26.68,26.73,26.67,26.73,937861.0,25.183,25.2302,25.1735,25.2302,937861.0
2023-11-20 15:00:00,26.73,26.73,26.67,26.68,1461251.0,25.2302,25.2302,25.1735,25.183,1461251.0
2023-11-20 15:30:00,26.68,26.73,26.67,26.68,6802457.0,25.183,25.2302,25.1735,25.183,6802457.0
2023-11-21 09:30:00,26.27,26.45,26.2,26.31,2800318.0,24.796,24.9659,24.7299,24.8337,2800318.0
2023-11-21 10:00:00,26.31,26.36,26.11,26.13,2128330.0,24.8337,24.8809,24.645,24.6638,2128330.0
2023-11-21 10:30:00,26.13,26.25,26.11,26.24,1520847.0,24.6638,24.7771,24.645,24.7677,1520847.0
2023-11-21 11:00:00,26.25,26.27,26.18,26.19,1509986.0,24.7771,24.796,24.711,24.7205,1509986.0
2023-11-21 11:30:00,26.19,26.24,26.17,26.21,719907.0,24.7205,24.7677,24.7016,24.7393,719907.0
2023-11-21 12:00:00,26.21,26.22,26.17,26.22,718219.0,24.7393,24.7488,24.7016,24.7488,718219.0
2023-11-21 12:30:00,26.22,26.24,26.21,26.23,788627.0,24.7488,24.7677,24.7393,24.7582,788627.0
2023-11-21 13:00:00,26.24,26.24,26.15,26.17,1169389.0,24.7677,24.7677,24.6827,24.7016,1169389.0
2023-11-21 13:30:00,26.17,26.2,26.16,26.19,926423.0,24.7016,24.7299,24.6921,24.7205,926423.0
2023-11-21 14:00:00,26.18,26.23,26.16,26.2,718909.0,24.711,24.7582,24.6921,24.7299,718909.0
2023-11-21 14:30:00,26.2,26.2,26.15,26.16,1343004.0,24.7299,24.7299,24.6827,24.6921,1343004.0
2023-11-21 15:00:00,26.17,26.19,26.14,26.19,1382518.0,24.7016,24.7205,24.6733,24.7205,1382518.0
2023-11-21 15:30:00,26.19,26.19,26.15,26.18,5212435.0,24.7205,24.7205,24.6827,24.711,5212435.0
2023-11-22 09:30:00,26.33,26.4,26.19,26.21,4315728.0,24.8526,24.9187,24.7205,24.7393,4315728.0
2023-11-22 10:00:00,26.21,26.26,26.12,26.26,2687706.0,24.7393,24.7865,24.6544,24.7865,2687706.0
2023-11-22 10:30:00,26.26,26.32,26.24,26.29,2468391.0,24.7865,24.8432,24.7677,24.8149,2468391.0
2023-11-22 11:00:00,26.29,26.33,26.28,26.29,939176.0,24.8149,24.8526,24.8054,24.8149,939176.0
2023-11-22 11:30:00,26.29,26.33,26.26,26.29,691287.0,24.8149,24.8526,24.7865,24.8149,691287.0
2023-11-22 12:00:00,26.29,26.3,26.25,26.29,910782.0,24.8149,24.8243,24.7771,24.8149,910782.0
2023-11-22 12:30:00,26.29,26.29,26.26,26.28,748928.0,24.8149,24.8149,24.7865,24.8054,748928.0
2023-11-22 13:00:00,26.29,26.31,26.27,26.29,549553.0,24.8149,24.8337,24.796,24.8149,549553.0
2023-11-22 13:30:00,26.29,26.29,26.25,26.27,549994.0,24.8149,24.8149,24.7771,24.796,549994.0
2023-11-22 14:00:00,26.27,26.28,26.23,26.26,552541.0,24.796,24.8054,24.7582,24.7865,552541.0
2023-11-22 14:30:00,26.25,26.26,26.22,26.26,1558336.0,24.7771,24.7865,24.7488,24.7865,1558336.0
2023-11-22 15:00:00,26.26,26.28,26.25,26.28,456937.0,24.7865,24.8054,24.7771,24.8054,456937.0
2023-11-22 15:30:00,26.28,26.31,26.26,26.29,3278832.0,24.8054,24.8337,24.7865,24.8149,3278832.0
2023-11-24 09:30:00,26.14,26.33,26.13,26.27,2814095.0,24.6733,24.8526,24.6638,24.796,2814095.0
2023-11-24 10:00:00,26.28,26.37,26.27,26.35,3503671.0,24.8054,24.8904,24.796,24.8715,3503671.0
2023-11-24 10:30:00,26.34,26.36,26.3,26.32,1377254.0,24.862,24.8809,24.8243,24.8432,1377254.0
2023-11-24 11:00:00,26.32,26.37,26.31,26.34,1047371.0,24.8432,24.8904,24.8337,24.862,1047371.0
2023-11-24 11:30:00,26.34,26.35,26.31,26.32,1065134.0,24.862,24.8715,24.8337,24.8432,1065134.0
2023-11-24 12:00:00,26.32,26.37,26.32,26.36,670911.0,24.8432,24.8904,24.8432,24.8809,670911.0
2023-11-24 12:30:00,26.36,26.38,26.32,26.37,2863361.0,24.8809,24.8998,24.8432,24.8904,2863361.0
2023-11-27 09:30:00,26.02,26.06,25.95,26.03,2573429.0,24.56,24.5978,24.4939,24.5694,2573429.0
2023-11-27 10:00:00,26.03,26.07,25.97,26.04,2521564.0,24.5694,24.6072,24.5128,24.5789,2521564.0
2023-11-27 10:30:00,26.05,26.07,26.02,26.04,952481.0,24.5883,24.6072,24.56,24.5789,952481.0
2023-11-27 11:00:00,26.04,26.05,25.97,26.01,2743182.0,24.5789,24.5883,24.5128,24.5506,2743182.0
2023-11-27 11:30:00,26.02,26.03,25.98,26.02,867057.0,24.56,24.5694,24.5222,24.56,867057.0
2023-11-27 12:00:00,26.02,26.05,26.01,26.05,456301.0,24.56,24.5883,24.5506,24.5883,456301.0
2023-11-27 12:30:00,26.04,26.05,26.01,26.04,856087.0,24.5789,24.5883,24.5506,24.5789,856087.0
2023-11-27 13:00:00,26.04,26.08,26.02,26.05,742067.0,24.5789,24.6166,24.56,24.5883,742067.0
2023-11-27 13:30:00,26.05,26.07,26.03,26.07,560600.0,24.5883,24.6072,24.5694,24.6072,560600.0
2023-11-27 14:00:00,26.07,26.08,26.05,26.08,375159.0,24.6072,24.6166,24.5883,24.6166,375159.0
2023-11-27 14:30:00,26.08,26.09,26.06,26.08,716266.0,24.6166,24.6261,24.5978,24.6166,716266.0
2023-11-27 15:00:00,26.08,26.08,26.05,26.07,1307400.0,24.6166,24.6166,24.5883,24.6072,1307400.0
2023-11-27 15:30:00,26.07,26.07,26.0,26.01,4875259.0,24.6072,24.6072,24.5411,24.5506,4875259.0
2023-11-28 09:30:00,25.82,25.83,25.61,25.66,6693945.0,24.3712,24.3807,24.173,24.2202,6693945.0
2023-11-28 10:00:00,25.66,25.68,25.59,25.62,2878027.0,24.2202,24.2391,24.1541,24.1824,2878027.0
2023-11-28 10:30:00,25.62,25.72,25.6,25.71,2233347.0,24.1824,24.2768,24.1636,24.2674,2233347.0
2023-11-28 11:00:00,25.71,25.74,25.67,25.72,1986010.0,24.2674,24.2957,24.2296,24.2768,1986010.0
2023-11-28 11:30:00,25.72,25.74,25.69,25.71,1449720.0,24.2768,24.2957,24.2485,24.2674,1449720.0
2023-11-28 12:00:00,25.71,25.72,25.67,25.69,1466162.0,24.2674,24.2768,24.2296,24.2485,1466162.0
2023-11-28 12:30:00,25.68,25.69,25.62,25.65,931501.0,24.2391,24.2485,24.1824,24.2108,931501.0
2023-11-28 13:00:00,25.65,25.65,25.6,25.63,737697.0,24.2108,24.2108,24.1636,24.1919,737697.0
2023-11-28 13:30:00,25.63,25.67,25.62,25.66,751712.0,24.1919,24.2296,24.1824,24.2202,751712.0
2023-11-28 14:00:00,25.66,25.67,25.63,25.64,351719.0,24.2202,24.2296,24.1919,24.2013,351719.0
2023-11-28 14:30:00,25.64,25.67,25.63,25.66,860159.0,24.2013,24.2296,24.1919,24.2202,860159.0
2023-11-28 15:00:00,25.66,25.69,25.66,25.68,1471544.0,24.2202,24.2485,24.2202,24.2391,1471544.0
2023-11-28 15:30:00,25.68,25.73,25.67,25.71,5020090.0,24.2391,24.2863,24.2296,24.2674,5020090.0
2023-11-29 09:30:00,25.15,25.27,25.1,25.24,6861962.0,23.7388,23.8521,23.6916,23.8238,6861962.0
2023-11-29 10:00:00,25.25,25.29,25.21,25.24,1533948.0,23.8332,23.871,23.7955,23.8238,1533948.0
2023-11-29 10:30:00,25.24,25.28,25.21,25.21,1375894.0,23.8238,23.8615,23.7955,23.7955,1375894.0
2023-11-29 11:00:00,25.21,25.22,25.07,25.08,2851737.0,23.7955,23.8049,23.6633,23.6727,2851737.0
2023-11-29 11:30:00,25.09,25.12,25.05,25.09,4005407.0,23.6822,23.7105,23.6444,23.6822,4005407.0
2023-11-29 12:00:00,25.09,25.11,25.08,25.11,2066953.0,23.6822,23.7011,23.6727,23.7011,2066953.0
2023-11-29 12:30:00,25.11,25.14,25.1,25.14,2143937.0,23.7011,23.7294,23.6916,23.7294,2143937.0
2023-11-29 13:00:00,25.14,25.16,25.1,25.11,1307987.0,23.7294,23.7483,23.6916,23.7011,1307987.0
2023-11-29 13:30:00,25.11,25.14,25.09,25.13,953643.0,23.7011,23.7294,23.6822,23.7199,953643.0
2023-11-29 14:00:00,25.13,25.14,25.1,25.12,803899.0,23.7199,23.7294,23.6916,23.7105,803899.0
2023-11-29 14:30:00,25.13,25.13,25.09,25.11,929056.0,23.7199,23.7199,23.6822,23.7011,929056.0
2023-11-29 15:00:00,25.11,25.11,25.04,25.04,1544046.0,23.7011,23.7011,23.635,23.635,1544046.0
2023-11-29 15:30:00,25.04,25.09,25.04,25.06,8019939.0,23.635,23.6822,23.635,23.6539,8019939.0
2023-11-30 09:30:00,25.15,25.15,24.89,25.02,4760988.0,23.7388,23.7388,23.4934,23.6161,4760988.0
2023-11-30 10:00:00,25.02,25.17,24.99,25.15,2976521.0,23.6161,23.7577,23.5878,23.7388,2976521.0
2023-11-30 10:30:00,25.15,25.2,25.14,25.2,2348097.0,23.7388,23.786,23.7294,23.786,2348097.0
2023-11-30 11:00:00,25.2,25.22,25.1,25.14,1817033.0,23.786,23.8049,23.6916,23.7294,1817033.0
2023-11-30 11:30:00,25.14,25.16,25.1,25.11,858980.0,23.7294,23.7483,23.6916,23.7011,858980.0
2023-11-30 12:00:00,25.11,25.14,25.09,25.11,520453.0,23.7011,23.7294,23.6822,23.7011,520453.0
2023-11-30 12:30:00,25.11,25.12,25.09,25.12,713968.0,23.7011,23.7105,23.6822,23.7105,713968.0
2023-11-30 13:00:00,25.11,25.13,25.1,25.13,1035568.0,23.7011,23.7199,23.6916,23.7199,1035568.0
2023-11-30 13:30:00,25.13,25.13,25.09,25.1,862928.0,23.7199,23.7199,23.6822,23.6916,862928.0
2023-11-30 14:00:00,25.1,25.11,25.08,25.11,644364.0,23.6916,23.7011,23.6727,23.7011,644364.0
2023-11-30 14:30:00,25.11,25.12,25.09,25.12,1037445.0,23.7011,23.7105,23.6822,23.7105,1037445.0
2023-11-30 15:00:00,25.12,25.12,25.07,25.08,1256964.0,23.7105,23.7105,23.6633,23.6727,1256964.0
2023-11-30 15:30:00,25.08,25.18,25.07,25.15,5802771.0,23.6727,23.7671,23.6633,23.7388,5802771.0
2023-12-01 09:30:00,24.75,24.75,24.58,24.62,6618272.0,23.3613,23.3613,23.2008,23.2386,6618272.0
2023-12-01 10:00:00,24.62,24.73,24.61,24.67,2978797.0,23.2386,23.3424,23.2291,23.2858,2978797.0
2023-12-01 10:30:00,24.67,24.7,24.64,24.64,1642708.0,23.2858,23.3141,23.2574,23.2574,1642708.0
2023-12-01 11:00:00,24.64,24.76,24.59,24.75,4261198.0,23.2574,23.3707,23.2102,23.3613,4261198.0
2023-12-01 11:30:00,24.75,24.83,24.69,24.8,4055434.0,23.3613,23.4368,23.3046,23.4085,4055434.0
2023-12-01 12:00:00,24.79,24.83,24.76,24.82,1944689.0,23.399,23.4368,23.3707,23.4273,1944689.0
2023-12-01 12:30:00,24.81,24.87,24.81,24.86,780802.0,23.4179,23.4745,23.4179,23.4651,780802.0
2023-12-01 13:00:00,24.85,24.87,24.81,24.82,1578143.0,23.4557,23.4745,23.4179,23.4273,1578143.0
2023-12-01 13:30:00,24.81,24.86,24.81,24.84,1698144.0,23.4179,23.4651,23.4179,23.4462,1698144.0
2023-12-01 14:00:00,24.84,24.85,24.8,24.8,1229981.0,23.4462,23.4557,23.4085,23.4085,1229981.0
2023-12-01 14:30:00,24.8,24.82,24.79,24.8,1192372.0,23.4085,23.4273,23.399,23.4085,1192372.0
2023-12-01 15:00:00,24.8,24.86,24.79,24.85,1189137.0,23.4085,23.4651,23.399,23.4557,1189137.0
2023-12-01 15:30:00,24.85,24.92,24.84,24.87,5433045.0,23.4557,23.5217,23.4462,23.4745,5433045.0
2023-12-04 09:30:00,24.42,24.53,24.39,24.48,3817901.0,23.0498,23.1536,23.0215,23.1064,3817901.0
2023-12-04 10:00:00,24.48,24.5,24.36,24.37,3912175.0,23.1064,23.1253,22.9931,23.0026,3912175.0
2023-12-04 10:30:00,24.37,24.41,24.33,24.35,2610811.0,23.0026,23.0403,22.9648,22.9837,2610811.0
2023-12-04 11:00:00,24.35,24.39,24.31,24.37,1561103.0,22.9837,23.0215,22.946,23.0026,1561103.0
2023-12-04 11:30:00,24.36,24.4,24.31,24.39,2474725.0,22.9931,23.0309,22.946,23.0215,2474725.0
2023-12-04 12:00:00,24.39,24.43,24.37,24.4,1641991.0,23.0215,23.0592,23.0026,23.0309,1641991.0
2023-12-04 12:30:00,24.41,24.42,24.38,24.41,697563.0,23.0403,23.0498,23.012,23.0403,697563.0
2023-12-04 13:00:00,24.41,24.42,24.32,24.32,3056826.0,23.0403,23.0498,22.9554,22.9554,3056826.0
2023-12-04 13:30:00,24.32,24.33,24.3,24.31,2667293.0,22.9554,22.9648,22.9365,22.946,2667293.0
2023-12-04 14:00:00,24.31,24.32,24.3,24.31,650126.0,22.946,22.9554,22.9365,22.946,650126.0
2023-12-04 14:30:00,24.31,24.32,24.3,24.3,1043303.0,22.946,22.9554,22.9365,22.9365,1043303.0
2023-12-04 15:00:00,24.3,24.32,24.3,24.3,2144294.0,22.9365,22.9554,22.9365,22.9365,2144294.0
2023-12-04 15:30:00,24.3,24.34,24.29,24.32,5971002.0,22.9365,22.9743,22.9271,22.9554,5971002.0
2023-12-05 09:30:00,23.83,23.89,23.77,23.86,4198940.0,22.4929,22.5495,22.4363,22.5212,4198940.0
2023-12-05 10:00:00,23.86,23.93,23.83,23.85,3924637.0,22.5212,22.5873,22.4929,22.5118,3924637.0
2023-12-05 10:30:00,23.85,23.86,23.79,23.85,2150057.0,22.5118,22.5212,22.4551,22.5118,2150057.0
2023-12-05 11:00:00,23.85,23.91,23.83,23.85,2124942.0,22.5118,22.5684,22.4929,22.5118,2124942.0
2023-12-05 11:30:00,23.85,23.87,23.81,23.84,1443049.0,22.5118,22.5306,22.474,22.5023,1443049.0
2023-12-05 12:00:00,23.84,23.91,23.83,23.9,868086.0,22.5023,22.5684,22.4929,22.559,868086.0
2023-12-05 12:30:00,23.9,23.91,23.87,23.9,544030.0,22.559,22.5684,22.5306,22.559,544030.0
2023-12-05 13:00:00,23.9,23.94,23.88,23.91,494908.0,22.559,22.5967,22.5401,22.5684,494908.0
2023-12-05 13:30:00,23.91,23.95,23.9,23.95,1225551.0,22.5684,22.6062,22.559,22.6062,1225551.0
2023-12-05 14:00:00,23.95,23.97,23.92,23.96,671710.0,22.6062,22.625,22.5778,22.6156,671710.0
2023-12-05 14:30:00,23.96,23.97,23.94,23.96,754054.0,22.6156,22.625,22.5967,22.6156,754054.0
2023-12-05 15:00:00,23.95,23.96,23.93,23.96,893277.0,22.6062,22.6156,22.5873,22.6156,893277.0
2023-12-05 15:30:00,23.96,23.99,23.93,23.94,7011124.0,22.6156,22.6439,22.5873,22.5967,7011124.0
2023-12-06 09:30:00,24.13,24.15,24.02,24.07,3573770.0,22.7761,22.7949,22.6722,22.7194,3573770.0
2023-12-06 10:00:00,24.06,24.17,24.05,24.11,2648160.0,22.71,22.8138,22.7005,22.7572,2648160.0
2023-12-06 10:30:00,24.12,24.18,24.11,24.17,1650543.0,22.7666,22.8232,22.7572,22.8138,1650543.0
2023-12-06 11:00:00,24.18,24.19,24.07,24.09,1814504.0,22.8232,22.8327,22.7194,22.7383,1814504.0
2023-12-06 11:30:00,24.09,24.1,24.07,24.08,1689260.0,22.7383,22.7477,22.7194,22.7289,1689260.0
2023-12-06 12:00:00,24.08,24.1,24.04,24.05,1371981.0,22.7289,22.7477,22.6911,22.7005,1371981.0
2023-12-06 12:30:00,24.05,24.06,24.01,24.02,778943.0,22.7005,22.71,22.6628,22.6722,778943.0
2023-12-06 13:00:00,24.02,24.03,24.0,24.03,589457.0,22.6722,22.6817,22.6533,22.6817,589457.0
2023-12-06 13:30:00,24.03,24.04,24.01,24.04,536065.0,22.6817,22.6911,22.6628,22.6911,536065.0
2023-12-06 14:00:00,24.03,24.05,24.0,24.01,630231.0,22.6817,22.7005,22.6533,22.6628,630231.0
2023-12-06 14:30:00,24.01,24.04,24.0,24.02,286051.0,22.6628,22.6911,22.6533,22.6722,286051.0
2023-12-06 15:00:00,24.02,24.03,23.97,23.98,922528.0,22.6722,22.6817,22.625,22.6345,922528.0
2023-12-06 15:30:00,23.98,24.0,23.94,23.95,4796566.0,22.6345,22.6533,22.5967,22.6062,4796566.0
2023-12-07 09:30:00,23.97,23.99,23.9,23.92,2873241.0,22.625,22.6439,22.559,22.5778,2873241.0
2023-12-07 10:00:00,23.92,24.03,23.91,24.0,2753231.0,22.5778,22.6817,22.5684,22.6533,2753231.0
2023-12-07 10:30:00,24.01,24.04,23.99,24.03,2223144.0,22.6628,22.6911,22.6439,22.6817,2223144.0
2023-12-07 11:00:00,24.03,24.04,23.97,23.98,838110.0,22.6817,22.6911,22.625,22.6345,838110.0
2023-12-07 11:30:00,23.98,24.02,23.97,24.01,1546659.0,22.6345,22.6722,22.625,22.6628,1546659.0
2023-12-07 12:00:00,24.02,24.02,23.98,23.99,629715.0,22.6722,22.6722,22.6345,22.6439,629715.0
2023-12-07 12:30:00,24.0,24.04,23.99,24.03,885069.0,22.6533,22.6911,22.6439,22.6817,885069.0
2023-12-07 13:00:00,24.04,24.05,24.02,24.03,944793.0,22.6911,22.7005,22.6722,22.6817,944793.0
2023-12-07 13:30:00,24.03,24.05,24.0,24.0,823277.0,22.6817,22.7005,22.6533,22.6533,823277.0
2023-12-07 14:00:00,24.0,24.05,23.99,24.05,910055.0,22.6533,22.7005,22.6439,22.7005,910055.0
2023-12-07 14:30:00,24.05,24.05,24.01,24.02,381043.0,22.7005,22.7005,22.6628,22.6722,381043.0
2023-12-07 15:00:00,24.02,24.04,24.01,24.04,1075344.0,22.6722,22.6911,22.6628,22.6911,1075344.0
2023-12-07 15:30:00,24.04,24.04,24.02,24.02,2270991.0,22.6911,22.6911,22.6722,22.6722,2270991.0
2023-12-08 09:30:00,23.8,23.85,23.75,23.79,2960659.0,22.4646,22.5118,22.4174,22.4551,2960659.0
2023-12-08 10:00:00,23.8,23.87,23.8,23.85,1605857.0,22.4646,22.5306,22.4646,22.5118,1605857.0
2023-12-08 10:30:00,23.85,23.85,23.79,23.82,2561489.0,22.5118,22.5118,22.4551,22.4834,2561489.0
2023-12-08 11:00:00,23.82,23.82,23.72,23.76,1883450.0,22.4834,22.4834,22.3891,22.4268,1883450.0
2023-12-08 11:30:00,23.76,23.77,23.72,23.73,921780.0,22.4268,22.4363,22.3891,22.3985,921780.0
2023-12-08 12:00:00,23.73,23.74,23.67,23.71,1224096.0,22.3985,22.4079,22.3419,22.3796,1224096.0
2023-12-08 12:30:00,23.71,23.72,23.68,23.71,758815.0,22.3796,22.3891,22.3513,22.3796,758815.0
2023-12-08 13:00:00,23.71,23.73,23.7,23.72,579262.0,22.3796,22.3985,22.3702,22.3891,579262.0
2023-12-08 13:30:00,23.72,23.77,23.71,23.77,865437.0,22.3891,22.4363,22.3796,22.4363,865437.0
2023-12-08 14:00:00,23.77,23.77,23.74,23.75,566616.0,22.4363,22.4363,22.4079,22.4174,566616.0
2023-12-08 14:30:00,23.75,23.76,23.74,23.76,713273.0,22.4174,22.4268,22.4079,22.4268,713273.0
2023-12-08 15:00:00,23.76,23.76,23.74,23.75,937962.0,22.4268,22.4268,22.4079,22.4174,937962.0
2023-12-08 15:30:00,23.75,23.76,23.69,23.71,6836859.0,22.4174,22.4268,22.3607,22.3796,6836859.0
2023-12-11 09:30:00,23.59,23.7,23.55,23.68,2294366.0,22.2664,22.3702,22.2286,22.3513,2294366.0
2023-12-11 10:00:00,23.67,23.71,23.65,23.68,1834805.0,22.3419,22.3796,22.323,22.3513,1834805.0
2023-12-11 10:30:00,23.68,23.78,23.67,23.77,2319459.0,22.3513,22.4457,22.3419,22.4363,2319459.0
2023-12-11 11:00:00,23.77,23.82,23.76,23.79,1401576.0,22.4363,22.4834,22.4268,22.4551,1401576.0
2023-12-11 11:30:00,23.78,23.79,23.74,23.78,1288507.0,22.4457,22.4551,22.4079,22.4457,1288507.0
2023-12-11 12:00:00,23.78,23.8,23.76,23.8,1306331.0,22.4457,22.4646,22.4268,22.4646,1306331.0
2023-12-11 12:30:00,23.8,23.8,23.77,23.78,659137.0,22.4646,22.4646,22.4363,22.4457,659137.0
2023-12-11 13:00:00,23.77,23.81,23.77,23.8,688232.0,22.4363,22.474,22.4363,22.4646,688232.0
2023-12-11 13:30:00,23.8,23.81,23.78,23.79,358620.0,22.4646,22.474,22.4457,22.4551,358620.0
2023-12-11 14:00:00,23.79,23.79,23.77,23.78,348270.0,22.4551,22.4551,22.4363,22.4457,348270.0
2023-12-11 14:30:00,23.78,23.8,23.76,23.8,762813.0,22.4457,22.4646,22.4268,22.4646,762813.0
2023-12-11 15:00:00,23.8,23.8,23.78,23.79,339112.0,22.4646,22.4646,22.4457,22.4551,339112.0
2023-12-11 15:30:00,23.79,23.8,23.77,23.79,3818040.0,22.4551,22.4646,22.4363,22.4551,3818040.0
2023-12-12 09:30:00,23.82,23.85,23.67,23.77,4221564.0,22.4834,22.5118,22.3419,22.4363,4221564.0
2023-12-12 10:00:00,23.77,23.81,23.72,23.76,3232718.0,22.4363,22.474,22.3891,22.4268,3232718.0
2023-12-12 10:30:00,23.76,23.79,23.73,23.77,1688967.0,22.4268,22.4551,22.3985,22.4363,1688967.0
2023-12-12 11:00:00,23.77,23.79,23.73,23.79,2310076.0,22.4363,22.4551,22.3985,22.4551,2310076.0
2023-12-12 11:30:00,23.79,23.81,23.77,23.8,938700.0,22.4551,22.474,22.4363,22.4646,938700.0
2023-12-12 12:00:00,23.8,23.8,23.75,23.76,858908.0,22.4646,22.4646,22.4174,22.4268,858908.0
2023-12-12 12:30:00,23.77,23.79,23.75,23.77,560918.0,22.4363,22.4551,22.4174,22.4363,560918.0
2023-12-12 13:00:00,23.78,23.83,23.77,23.83,630613.0,22.4457,22.4929,22.4363,22.4929,630613.0
2023-12-12 13:30:00,23.83,23.95,23.82,23.94,1325328.0,22.4929,22.6062,22.4834,22.5967,1325328.0
2023-12-12 14:00:00,23.94,23.94,23.9,23.9,450804.0,22.5967,22.5967,22.559,22.559,450804.0
2023-12-12 14:30:00,23.91,23.92,23.89,23.91,555561.0,22.5684,22.5778,22.5495,22.5684,555561.0
2023-12-12 15:00:00,23.91,23.92,23.89,23.91,1013744.0,22.5684,22.5778,22.5495,22.5684,1013744.0
2023-12-12 15:30:00,23.92,23.96,23.89,23.94,7274571.0,22.5778,22.6156,22.5495,22.5967,7274571.0
2023-12-13 09:30:00,23.7,23.74,23.58,23.63,3145514.0,22.3702,22.4079,22.2569,22.3041,3145514.0
2023-12-13 10:00:00,23.63,23.63,23.54,23.55,2263506.0,22.3041,22.3041,22.2192,22.2286,2263506.0
2023-12-13 10:30:00,23.55,23.56,23.52,23.53,2423614.0,22.2286,22.238,22.2003,22.2097,2423614.0
2023-12-13 11:00:00,23.54,23.55,23.48,23.49,2731125.0,22.2192,22.2286,22.1625,22.172,2731125.0
2023-12-13 11:30:00,23.49,23.51,23.46,23.46,926994.0,22.172,22.1908,22.1436,22.1436,926994.0
2023-12-13 12:00:00,23.47,23.48,23.41,23.43,2035364.0,22.1531,22.1625,22.0965,22.1153,2035364.0
2023-12-13 12:30:00,23.44,23.44,23.4,23.42,782357.0,22.1248,22.1248,22.087,22.1059,782357.0
2023-12-13 13:00:00,23.42,23.43,23.4,23.4,1757549.0,22.1059,22.1153,22.087,22.087,1757549.0
2023-12-13 13:30:00,23.4,23.44,23.38,23.43,3094688.0,22.087,22.1248,22.0681,22.1153,3094688.0
2023-12-13 14:00:00,23.44,23.64,23.43,23.62,1977384.0,22.1248,22.3135,22.1153,22.2947,1977384.0
2023-12-13 14:30:00,23.62,23.77,23.6,23.76,2638948.0,22.2947,22.4363,22.2758,22.4268,2638948.0
2023-12-13 15:00:00,23.77,23.82,23.71,23.74,2309790.0,22.4363,22.4834,22.3796,22.4079,2309790.0
2023-12-13 15:30:00,23.73,23.87,23.73,23.87,5660308.0,22.3985,22.5306,22.3985,22.5306,5660308.0
2023-12-14 09:30:00,23.82,24.18,23.81,24.16,5534583.0,22.4834,22.8232,22.474,22.8044,5534583.0
2023-12-14 10:00:00,24.17,24.2,24.02,24.07,3644838.0,22.8138,22.8421,22.6722,22.7194,3644838.0
2023-12-14 10:30:00,24.07,24.13,24.06,24.13,2196413.0,22.7194,22.7761,22.71,22.7761,2196413.0
2023-12-14 11:00:00,24.12,24.2,24.11,24.2,2936849.0,22.7666,22.8421,22.7572,22.8421,2936849.0
2023-12-14 11:30:00,24.2,24.2,24.09,24.15,2086302.0,22.8421,22.8421,22.7383,22.7949,2086302.0
2023-12-14 12:00:00,24.14,24.17,24.13,24.15,2888631.0,22.7855,22.8138,22.7761,22.7949,2888631.0
2023-12-14 12:30:00,24.15,24.19,24.13,24.14,896454.0,22.7949,22.8327,22.7761,22.7855,896454.0
2023-12-14 13:00:00,24.14,24.15,24.08,24.09,1152718.0,22.7855,22.7949,22.7289,22.7383,1152718.0
2023-12-14 13:30:00,24.09,24.1,24.03,24.05,1572017.0,22.7383,22.7477,22.6817,22.7005,1572017.0
2023-12-14 14:00:00,24.04,24.12,24.04,24.12,818856.0,22.6911,22.7666,22.6911,22.7666,818856.0
2023-12-14 14:30:00,24.12,24.12,24.09,24.12,905625.0,22.7666,22.7666,22.7383,22.7666,905625.0
2023-12-14 15:00:00,24.12,24.18,24.11,24.18,1874707.0,22.7666,22.8232,22.7572,22.8232,1874707.0
2023-12-14 15:30:00,24.18,24.19,24.15,24.16,8022021.0,22.8232,22.8327,22.7949,22.8044,8022021.0
2023-12-15 09:30:00,24.3,24.32,24.17,24.27,4581177.0,22.9365,22.9554,22.8138,22.9082,4581177.0
2023-12-15 10:00:00,24.27,24.36,24.27,24.36,1610415.0,22.9082,22.9931,22.9082,22.9931,1610415.0
2023-12-15 10:30:00,24.36,24.44,24.34,24.42,2724268.0,22.9931,23.0687,22.9743,23.0498,2724268.0
2023-12-15 11:00:00,24.42,24.43,24.31,24.37,3350063.0,23.0498,23.0592,22.946,23.0026,3350063.0
2023-12-15 11:30:00,24.37,24.39,24.3,24.31,3790085.0,23.0026,23.0215,22.9365,22.946,3790085.0
2023-12-15 12:00:00,24.32,24.33,24.27,24.32,1771155.0,22.9554,22.9648,22.9082,22.9554,1771155.0
2023-12-15 12:30:00,24.32,24.32,24.23,24.23,1078464.0,22.9554,22.9554,22.8704,22.8704,1078464.0
2023-12-15 13:00:00,24.23,24.25,24.2,24.24,1398666.0,22.8704,22.8893,22.8421,22.8799,1398666.0
2023-12-15 13:30:00,24.25,24.25,24.15,24.16,1478521.0,22.8893,22.8893,22.7949,22.8044,1478521.0
2023-12-15 14:00:00,24.16,24.19,24.14,24.17,638002.0,22.8044,22.8327,22.7855,22.8138,638002.0
2023-12-15 14:30:00,24.17,24.2,24.16,24.17,924298.0,22.8138,22.8421,22.8044,22.8138,924298.0
2023-12-15 15:00:00,24.17,24.21,24.16,24.21,1094518.0,22.8138,22.8516,22.8044,22.8516,1094518.0
2023-12-15 15:30:00,24.21,24.21,24.13,24.15,4069129.0,22.8516,22.8516,22.7761,22.7949,4069129.0
2023-12-18 09:30:00,24.04,24.04,23.83,23.88,5718896.0,22.6911,22.6911,22.4929,22.5401,5718896.0
2023-12-18 10:00:00,23.88,23.94,23.82,23.85,2813250.0,22.5401,22.5967,22.4834,22.5118,2813250.0
2023-12-18 10:30:00,23.85,23.86,23.78,23.79,2808733.0,22.5118,22.5212,22.4457,22.4551,2808733.0
2023-12-18 11:00:00,23.79,23.84,23.78,23.81,1943976.0,22.4551,22.5023,22.4457,22.474,1943976.0
2023-12-18 11:30:00,23.8,23.83,23.79,23.81,1915731.0,22.4646,22.4929,22.4551,22.474,1915731.0
2023-12-18 12:00:00,23.81,23.86,23.8,23.86,1329022.0,22.474,22.5212,22.4646,22.5212,1329022.0
2023-12-18 12:30:00,23.86,23.89,23.83,23.89,1348212.0,22.5212,22.5495,22.4929,22.5495,1348212.0
2023-12-18 13:00:00,23.89,23.9,23.84,23.85,703454.0,22.5495,22.559,22.5023,22.5118,703454.0
2023-12-18 13:30:00,23.85,23.88,23.83,23.87,2205369.0,22.5118,22.5401,22.4929,22.5306,2205369.0
2023-12-18 14:00:00,23.86,23.88,23.85,23.87,633756.0,22.5212,22.5401,22.5118,22.5306,633756.0
2023-12-18 14:30:00,23.87,23.87,23.83,23.84,805967.0,22.5306,22.5306,22.4929,22.5023,805967.0
2023-12-18 15:00:00,23.83,23.87,23.83,23.87,730421.0,22.4929,22.5306,22.4929,22.5306,730421.0
2023-12-18 15:30:00,23.87,23.9,23.85,23.88,4108719.0,22.5306,22.559,22.5118,22.5401,4108719.0
2023-12-19 09:30:00,24.01,24.21,23.97,24.15,3156940.0,22.6628,22.8516,22.625,22.7949,3156940.0
2023-12-19 10:00:00,24.14,24.21,24.09,24.21,1411149.0,22.7855,22.8516,22.7383,22.8516,1411149.0
2023-12-19 10:30:00,24.21,24.25,24.18,24.21,1450659.0,22.8516,22.8893,22.8232,22.8516,1450659.0
2023-12-19 11:00:00,24.21,24.22,24.19,24.2,1929637.0,22.8516,22.861,22.8327,22.8421,1929637.0
2023-12-19 11:30:00,24.2,24.21,24.13,24.13,1630740.0,22.8421,22.8516,22.7761,22.7761,1630740.0
2023-12-19 12:00:00,24.13,24.19,24.11,24.19,997041.0,22.7761,22.8327,22.7572,22.8327,997041.0
2023-12-19 12:30:00,24.19,24.23,24.18,24.23,1054337.0,22.8327,22.8704,22.8232,22.8704,1054337.0
2023-12-19 13:00:00,24.23,24.24,24.17,24.2,1087981.0,22.8704,22.8799,22.8138,22.8421,1087981.0
2023-12-19 13:30:00,24.2,24.23,24.16,24.18,1321482.0,22.8421,22.8704,22.8044,22.8232,1321482.0
2023-12-19 14:00:00,24.18,24.23,24.17,24.23,694856.0,22.8232,22.8704,22.8138,22.8704,694856.0
2023-12-19 14:30:00,24.23,24.25,24.22,24.23,864667.0,22.8704,22.8893,22.861,22.8704,864667.0
2023-12-19 15:00:00,24.23,24.24,24.19,24.2,1072352.0,22.8704,22.8799,22.8327,22.8421,1072352.0
2023-12-19 15:30:00,24.2,24.21,24.16,24.19,4738267.0,22.8421,22.8516,22.8044,22.8327,4738267.0
2023-12-20 09:30:00,23.25,23.3,23.19,23.24,3063505.0,22.5273,22.5757,22.4691,22.5176,3063505.0
2023-12-20 10:00:00,23.24,23.26,23.19,23.25,3717890.0,22.5176,22.5369,22.4691,22.5273,3717890.0
2023-12-20 10:30:00,23.25,23.26,23.22,23.24,924293.0,22.5273,22.5369,22.4982,22.5176,924293.0
2023-12-20 11:00:00,23.24,23.32,23.23,23.29,3229229.0,22.5176,22.5951,22.5079,22.566,3229229.0
2023-12-20 11:30:00,23.3,23.3,23.22,23.23,1741958.0,22.5757,22.5757,22.4982,22.5079,1741958.0
2023-12-20 12:00:00,23.22,23.24,23.21,23.21,1069310.0,22.4982,22.5176,22.4885,22.4885,1069310.0
2023-12-20 12:30:00,23.21,23.23,23.2,23.21,788624.0,22.4885,22.5079,22.4788,22.4885,788624.0
2023-12-20 13:00:00,23.21,23.24,23.2,23.21,1079850.0,22.4885,22.5176,22.4788,22.4885,1079850.0
2023-12-20 13:30:00,23.21,23.22,23.17,23.18,1038502.0,22.4885,22.4982,22.4497,22.4594,1038502.0
2023-12-20 14:00:00,23.18,23.18,23.16,23.17,871080.0,22.4594,22.4594,22.4401,22.4497,871080.0
2023-12-20 14:30:00,23.17,23.17,22.98,23.0,1993347.0,22.4497,22.4497,22.2656,22.285,1993347.0
2023-12-20 15:00:00,23.0,23.05,22.95,22.98,5177112.0,22.285,22.3335,22.2366,22.2656,5177112.0
2023-12-20 15:30:00,22.97,23.0,22.91,22.92,6700609.0,22.256,22.285,22.1978,22.2075,6700609.0
2023-12-21 09:30:00,23.41,23.55,23.38,23.44,4268814.0,22.6823,22.8179,22.6532,22.7113,4268814.0
2023-12-21 10:00:00,23.44,23.47,23.34,23.41,5504265.0,22.7113,22.7404,22.6145,22.6823,5504265.0
2023-12-21 10:30:00,23.4,23.47,23.4,23.46,2467871.0,22.6726,22.7404,22.6726,22.7307,2467871.0
2023-12-21 11:00:00,23.46,23.5,23.45,23.48,2481521.0,22.7307,22.7695,22.721,22.7501,2481521.0
2023-12-21 11:30:00,23.49,23.52,23.47,23.48,1820565.0,22.7598,22.7889,22.7404,22.7501,1820565.0
2023-12-21 12:00:00,23.48,23.51,23.45,23.48,2947746.0,22.7501,22.7792,22.721,22.7501,2947746.0
2023-12-21 12:30:00,23.48,23.5,23.46,23.48,1315792.0,22.7501,22.7695,22.7307,22.7501,1315792.0
2023-12-21 13:00:00,23.48,23.5,23.45,23.5,1346917.0,22.7501,22.7695,22.721,22.7695,1346917.0
2023-12-21 13:30:00,23.5,23.51,23.48,23.51,697858.0,22.7695,22.7792,22.7501,22.7792,697858.0
2023-12-21 14:00:00,23.51,23.56,23.5,23.55,1283000.0,22.7792,22.8276,22.7695,22.8179,1283000.0
2023-12-21 14:30:00,23.56,23.61,23.55,23.58,1854319.0,22.8276,22.8761,22.8179,22.847,1854319.0
2023-12-21 15:00:00,23.58,23.62,23.57,23.62,1924005.0,22.847,22.8858,22.8373,22.8858,1924005.0
2023-12-21 15:30:00,23.62,23.72,23.61,23.7,9270789.0,22.8858,22.9826,22.8761,22.9633,9270789.0
2023-12-22 09:30:00,22.88,23.12,22.82,23.04,8481936.0,22.1688,22.4013,22.1106,22.3238,8481936.0
2023-12-22 10:00:00,23.04,23.12,23.0,23.03,4972681.0,22.3238,22.4013,22.285,22.3141,4972681.0
2023-12-22 10:30:00,23.04,23.06,22.97,22.98,2482735.0,22.3238,22.3432,22.256,22.2656,2482735.0
2023-12-22 11:00:00,22.98,23.07,22.96,23.05,2764175.0,22.2656,22.3529,22.2463,22.3335,2764175.0
2023-12-22 11:30:00,23.05,23.08,23.02,23.06,1876015.0,22.3335,22.3625,22.3044,22.3432,1876015.0
2023-12-22 12:00:00,23.05,23.1,23.01,23.09,1789235.0,22.3335,22.3819,22.2947,22.3722,1789235.0
2023-12-22 12:30:00,23.09,23.16,23.08,23.14,1373590.0,22.3722,22.4401,22.3625,22.4207,1373590.0
2023-12-22 13:00:00,23.14,23.15,23.1,23.12,923062.0,22.4207,22.4304,22.3819,22.4013,923062.0
2023-12-22 13:30:00,23.11,23.12,23.05,23.05,1328794.0,22.3916,22.4013,22.3335,22.3335,1328794.0
2023-12-22 14:00:00,23.05,23.05,22.99,23.01,1614414.0,22.3335,22.3335,22.2753,22.2947,1614414.0
2023-12-22 14:30:00,23.0,23.07,22.98,23.06,1773991.0,22.285,22.3529,22.2656,22.3432,1773991.0
2023-12-22 15:00:00,23.06,23.1,23.04,23.07,2566781.0,22.3432,22.3819,22.3238,22.3529,2566781.0
2023-12-22 15:30:00,23.08,23.08,23.02,23.04,6901887.0,22.3625,22.3625,22.3044,22.3238,6901887.0
2023-12-26 09:30:00,23.23,23.37,23.18,23.28,4542557.0,22.5079,22.6435,22.4594,22.5563,4542557.0
2023-12-26 10:00:00,23.28,23.34,23.24,23.25,1753540.0,22.5563,22.6145,22.5176,22.5273,1753540.0
2023-12-26 10:30:00,23.25,23.28,23.17,23.2,1036929.0,22.5273,22.5563,22.4497,22.4788,1036929.0
2023-12-26 11:00:00,23.2,23.2,23.09,23.11,2089400.0,22.4788,22.4788,22.3722,22.3916,2089400.0
2023-12-26 11:30:00,23.11,23.13,23.08,23.13,1970161.0,22.3916,22.411,22.3625,22.411,1970161.0
2023-12-26 12:00:00,23.13,23.17,23.11,23.15,856365.0,22.411,22.4497,22.3916,22.4304,856365.0
2023-12-26 12:30:00,23.15,23.17,23.14,23.16,363556.0,22.4304,22.4497,22.4207,22.4401,363556.0
2023-12-26 13:00:00,23.15,23.18,23.15,23.17,688413.0,22.4304,22.4594,22.4304,22.4497,688413.0
2023-12-26 13:30:00,23.16,23.19,23.16,23.18,558843.0,22.4401,22.4691,22.4401,22.4594,558843.0
2023-12-26 14:00:00,23.19,23.2,23.18,23.2,443057.0,22.4691,22.4788,22.4594,22.4788,443057.0
2023-12-26 14:30:00,23.2,23.2,23.17,23.18,1281463.0,22.4788,22.4788,22.4497,22.4594,1281463.0
2023-12-26 15:00:00,23.18,23.2,23.16,23.2,1194597.0,22.4594,22.4788,22.4401,22.4788,1194597.0
2023-12-26 15:30:00,23.2,23.23,23.18,23.22,4248118.0,22.4788,22.5079,22.4594,22.4982,4248118.0
2023-12-27 09:30:00,23.25,23.34,23.2,23.32,3575882.0,22.5273,22.6145,22.4788,22.5951,3575882.0
2023-12-27 10:00:00,23.32,23.35,23.26,23.3,3857601.0,22.5951,22.6241,22.5369,22.5757,3857601.0
2023-12-27 10:30:00,23.3,23.31,23.18,23.21,2753918.0,22.5757,22.5854,22.4594,22.4885,2753918.0
2023-12-27 11:00:00,23.2,23.21,23.15,23.17,1474352.0,22.4788,22.4885,22.4304,22.4497,1474352.0
2023-12-27 11:30:00,23.17,23.22,23.17,23.21,1381672.0,22.4497,22.4982,22.4497,22.4885,1381672.0
2023-12-27 12:00:00,23.21,23.24,23.21,23.22,538236.0,22.4885,22.5176,22.4885,22.4982,538236.0
2023-12-27 12:30:00,23.22,23.23,23.18,23.2,830521.0,22.4982,22.5079,22.4594,22.4788,830521.0
2023-12-27 13:00:00,23.2,23.25,23.19,23.23,2691991.0,22.4788,22.5273,22.4691,22.5079,2691991.0
2023-12-27 13:30:00,23.24,23.25,23.18,23.2,702779.0,22.5176,22.5273,22.4594,22.4788,702779.0
2023-12-27 14:00:00,23.19,23.21,23.17,23.21,459196.0,22.4691,22.4885,22.4497,22.4885,459196.0
2023-12-27 14:30:00,23.2,23.21,23.18,23.2,572994.0,22.4788,22.4885,22.4594,22.4788,572994.0
2023-12-27 15:00:00,23.2,23.23,23.2,23.23,718287.0,22.4788,22.5079,22.4788,22.5079,718287.0
2023-12-27 15:30:00,23.23,23.3,23.22,23.28,5503882.0,22.5079,22.5757,22.4982,22.5563,5503882.0
2023-12-28 09:30:00,23.73,23.97,23.72,23.94,6013834.0,22.9923,23.2249,22.9826,23.1958,6013834.0
2023-12-28 10:00:00,23.94,23.97,23.9,23.96,3483375.0,23.1958,23.2249,23.157,23.2152,3483375.0
2023-12-28 10:30:00,23.96,23.97,23.93,23.96,2725752.0,23.2152,23.2249,23.1861,23.2152,2725752.0
2023-12-28 11:00:00,23.96,23.97,23.93,23.95,2717239.0,23.2152,23.2249,23.1861,23.2055,2717239.0
2023-12-28 11:30:00,23.94,23.95,23.88,23.89,1477108.0,23.1958,23.2055,23.1377,23.1474,1477108.0
2023-12-28 12:00:00,23.89,23.91,23.88,23.89,1900847.0,23.1474,23.1667,23.1377,23.1474,1900847.0
2023-12-28 12:30:00,23.89,23.89,23.84,23.85,1272833.0,23.1474,23.1474,23.0989,23.1086,1272833.0
2023-12-28 13:00:00,23.85,23.86,23.81,23.82,1821839.0,23.1086,23.1183,23.0698,23.0795,1821839.0
2023-12-28 13:30:00,23.82,23.82,23.76,23.76,753143.0,23.0795,23.0795,23.0214,23.0214,753143.0
2023-12-28 14:00:00,23.77,23.81,23.76,23.81,703575.0,23.0311,23.0698,23.0214,23.0698,703575.0
2023-12-28 14:30:00,23.81,23.84,23.8,23.84,1599049.0,23.0698,23.0989,23.0602,23.0989,1599049.0
2023-12-28 15:00:00,23.84,23.84,23.82,23.84,1024007.0,23.0989,23.0989,23.0795,23.0989,1024007.0
2023-12-28 15:30:00,23.84,23.86,23.81,23.84,9615517.0,23.0989,23.1183,23.0698,23.0989,9615517.0
2023-12-29 09:30:00,23.84,24.03,23.82,24.0,2150830.0,23.0989,23.283,23.0795,23.2539,2150830.0
2023-12-29 10:00:00,24.0,24.07,23.95,24.06,1555074.0,23.2539,23.3218,23.2055,23.3121,1555074.0
2023-12-29 10:30:00,24.06,24.07,23.92,23.96,1785160.0,23.3121,23.3218,23.1764,23.2152,1785160.0
2023-12-29 11:00:00,23.96,23.98,23.9,23.9,1237757.0,23.2152,23.2346,23.157,23.157,1237757.0
2023-12-29 11:30:00,23.9,23.95,23.9,23.95,865071.0,23.157,23.2055,23.157,23.2055,865071.0
2023-12-29 12:00:00,23.94,23.97,23.94,23.96,839252.0,23.1958,23.2249,23.1958,23.2152,839252.0
2023-12-29 12:30:00,23.96,24.0,23.95,23.99,828367.0,23.2152,23.2539,23.2055,23.2443,828367.0
2023-12-29 13:00:00,23.98,24.0,23.97,24.0,735980.0,23.2346,23.2539,23.2249,23.2539,735980.0
2023-12-29 13:30:00,24.0,24.04,23.99,24.04,2091810.0,23.2539,23.2927,23.2443,23.2927,2091810.0
2023-12-29 14:00:00,24.04,24.06,24.02,24.03,731289.0,23.2927,23.3121,23.2733,23.283,731289.0
2023-12-29 14:30:00,24.02,24.05,24.02,24.05,356997.0,23.2733,23.3024,23.2733,23.3024,356997.0
2023-12-29 15:00:00,24.05,24.06,24.04,24.05,725804.0,23.3024,23.3121,23.2927,23.3024,725804.0
2023-12-29 15:30:00,24.05,24.05,24.0,24.02,3541571.0,23.3024,23.3024,23.2539,23.2733,3541571.0
2024-01-02 09:30:00,23.44,23.47,23.3,23.45,6987599.0,22.7113,22.7404,22.5757,22.721,6987599.0
2024-01-02 10:00:00,23.45,23.46,23.28,23.3,3237719.0,22.721,22.7307,22.5563,22.5757,3237719.0
2024-01-02 10:30:00,23.29,23.31,23.24,23.3,2137944.0,22.566,22.5854,22.5176,22.5757,2137944.0
2024-01-02 11:00:00,23.3,23.39,23.29,23.35,1627734.0,22.5757,22.6629,22.566,22.6241,1627734.0
2024-01-02 11:30:00,23.35,23.41,23.32,23.39,2026979.0,22.6241,22.6823,22.5951,22.6629,2026979.0
2024-01-02 12:00:00,23.39,23.39,23.35,23.37,912221.0,22.6629,22.6629,22.6241,22.6435,912221.0
2024-01-02 12:30:00,23.37,23.38,23.33,23.36,860336.0,22.6435,22.6532,22.6048,22.6338,860336.0
2024-01-02 13:00:00,23.35,23.36,23.32,23.34,872632.0,22.6241,22.6338,22.5951,22.6145,872632.0
2024-01-02 13:30:00,23.34,23.35,23.31,23.32,1022171.0,22.6145,22.6241,22.5854,22.5951,1022171.0
2024-01-02 14:00:00,23.32,23.32,23.25,23.28,1092856.0,22.5951,22.5951,22.5273,22.5563,1092856.0
2024-01-02 14:30:00,23.28,23.28,23.24,23.25,1201121.0,22.5563,22.5563,22.5176,22.5273,1201121.0
2024-01-02 15:00:00,23.26,23.26,23.22,23.23,2076659.0,22.5369,22.5369,22.4982,22.5079,2076659.0
2024-01-02 15:30:00,23.23,23.29,23.22,23.26,10234497.0,22.5079,22.566,22.4982,22.5369,10234497.0
2024-01-03 09:30:00,23.28,23.49,23.26,23.48,2879530.0,22.5563,22.7598,22.5369,22.7501,2879530.0
2024-01-03 10:00:00,23.48,23.57,23.4,23.48,2753629.0,22.7501,22.8373,22.6726,22.7501,2753629.0
2024-01-03 10:30:00,23.49,23.52,23.43,23.52,1319899.0,22.7598,22.7889,22.7017,22.7889,1319899.0
2024-01-03 11:00:00,23.52,23.58,23.51,23.57,1882773.0,22.7889,22.847,22.7792,22.8373,1882773.0
2024-01-03 11:30:00,23.57,23.59,23.54,23.58,1705420.0,22.8373,22.8567,22.8082,22.847,1705420.0
2024-01-03 12:00:00,23.58,23.6,23.55,23.56,934858.0,22.847,22.8664,22.8179,22.8276,934858.0
2024-01-03 12:30:00,23.57,23.62,23.55,23.62,634179.0,22.8373,22.8858,22.8179,22.8858,634179.0
2024-01-03 13:00:00,23.62,23.66,23.61,23.64,1184481.0,22.8858,22.9245,22.8761,22.9051,1184481.0
2024-01-03 13:30:00,23.64,23.65,23.61,23.62,1069515.0,22.9051,22.9148,22.8761,22.8858,1069515.0
2024-01-03 14:00:00,23.62,23.67,23.55,23.67,1749270.0,22.8858,22.9342,22.8179,22.9342,1749270.0
2024-01-03 14:30:00,23.67,23.68,23.62,23.66,2169974.0,22.9342,22.9439,22.8858,22.9245,2169974.0
2024-01-03 15:00:00,23.66,23.66,23.61,23.64,1784531.0,22.9245,22.9245,22.8761,22.9051,1784531.0
2024-01-03 15:30:00,23.64,23.69,23.63,23.68,5777656.0,22.9051,22.9536,22.8954,22.9439,5777656.0
2024-01-04 09:30:00,23.44,23.53,23.42,23.53,3724643.0,22.7113,22.7986,22.692,22.7986,3724643.0
2024-01-04 10:00:00,23.52,23.57,23.47,23.51,1724574.0,22.7889,22.8373,22.7404,22.7792,1724574.0
2024-01-04 10:30:00,23.5,23.53,23.48,23.5,2004481.0,22.7695,22.7986,22.7501,22.7695,2004481.0
2024-01-04 11:00:00,23.5,23.55,23.47,23.52,2813865.0,22.7695,22.8179,22.7404,22.7889,2813865.0
2024-01-04 11:30:00,23.52,23.53,23.47,23.48,1506862.0,22.7889,22.7986,22.7404,22.7501,1506862.0
2024-01-04 12:00:00,23.48,23.51,23.45,23.48,1136276.0,22.7501,22.7792,22.721,22.7501,1136276.0
2024-01-04 12:30:00,23.48,23.48,23.41,23.43,1381272.0,22.7501,22.7501,22.6823,22.7017,1381272.0
2024-01-04 13:00:00,23.43,23.44,23.41,23.42,997164.0,22.7017,22.7113,22.6823,22.692,997164.0
2024-01-04 13:30:00,23.42,23.43,23.39,23.39,1902676.0,22.692,22.7017,22.6629,22.6629,1902676.0
2024-01-04 14:00:00,23.39,23.4,23.36,23.39,977039.0,22.6629,22.6726,22.6338,22.6629,977039.0
2024-01-04 14:30:00,23.39,23.42,23.37,23.41,847760.0,22.6629,22.692,22.6435,22.6823,847760.0
2024-01-04 15:00:00,23.41,23.42,23.38,23.39,1311136.0,22.6823,22.692,22.6532,22.6629,1311136.0
2024-01-04 15:30:00,23.39,23.41,23.34,23.37,5792582.0,22.6629,22.6823,22.6145,22.6435,5792582.0
2024-01-05 09:30:00,23.4,23.42,23.26,23.3,2979857.0,22.6726,22.692,22.5369,22.5757,2979857.0
2024-01-05 10:00:00,23.31,23.45,23.3,23.38,2156331.0,22.5854,22.721,22.5757,22.6532,2156331.0
2024-01-05 10:30:00,23.38,23.43,23.37,23.41,1104965.0,22.6532,22.7017,22.6435,22.6823,1104965.0
2024-01-05 11:00:00,23.41,23.41,23.32,23.32,1609593.0,22.6823,22.6823,22.5951,22.5951,1609593.0
2024-01-05 11:30:00,23.33,23.35,23.26,23.28,1920388.0,22.6048,22.6241,22.5369,22.5563,1920388.0
2024-01-05 12:00:00,23.28,23.3,23.24,23.24,1183543.0,22.5563,22.5757,22.5176,22.5176,1183543.0
2024-01-05 12:30:00,23.25,23.27,23.23,23.25,539514.0,22.5273,22.5466,22.5079,22.5273,539514.0
2024-01-05 13:00:00,23.25,23.26,23.21,23.26,449027.0,22.5273,22.5369,22.4885,22.5369,449027.0
2024-01-05 13:30:00,23.26,23.3,23.26,23.29,1009551.0,22.5369,22.5757,22.5369,22.566,1009551.0
2024-01-05 14:00:00,23.29,23.31,23.27,23.28,445523.0,22.566,22.5854,22.5466,22.5563,445523.0
2024-01-05 14:30:00,23.28,23.29,23.22,23.23,473540.0,22.5563,22.566,22.4982,22.5079,473540.0
2024-01-05 15:00:00,23.23,23.25,23.23,23.23,403242.0,22.5079,22.5273,22.5079,22.5079,403242.0
2024-01-05 15:30:00,23.24,23.27,23.23,23.23,3900536.0,22.5176,22.5466,22.5079,22.5079,3900536.0
2024-01-08 09:30:00,22.72,22.76,22.64,22.75,6804189.0,22.0137,22.0525,21.9362,22.0428,6804189.0
2024-01-08 10:00:00,22.75,22.8,22.71,22.76,4224426.0,22.0428,22.0912,22.004,22.0525,4224426.0
2024-01-08 10:30:00,22.76,22.86,22.75,22.84,1890643.0,22.0525,22.1494,22.0428,22.13,1890643.0
2024-01-08 11:00:00,22.84,22.89,22.82,22.88,2225380.0,22.13,22.1784,22.1106,22.1688,2225380.0
2024-01-08 11:30:00,22.87,22.94,22.86,22.93,1420945.0,22.1591,22.2269,22.1494,22.2172,1420945.0
2024-01-08 12:00:00,22.93,22.93,22.85,22.89,1017599.0,22.2172,22.2172,22.1397,22.1784,1017599.0
2024-01-08 12:30:00,22.89,22.92,22.88,22.91,708884.0,22.1784,22.2075,22.1688,22.1978,708884.0
2024-01-08 13:00:00,22.91,22.91,22.87,22.87,815342.0,22.1978,22.1978,22.1591,22.1591,815342.0
2024-01-08 13:30:00,22.87,22.94,22.87,22.94,624101.0,22.1591,22.2269,22.1591,22.2269,624101.0
2024-01-08 14:00:00,22.94,22.94,22.91,22.91,738727.0,22.2269,22.2269,22.1978,22.1978,738727.0
2024-01-08 14:30:00,22.92,22.93,22.91,22.92,1343804.0,22.2075,22.2172,22.1978,22.2075,1343804.0
2024-01-08 15:00:00,22.91,22.93,22.89,22.93,1758327.0,22.1978,22.2172,22.1784,22.2172,1758327.0
2024-01-08 15:30:00,22.93,22.97,22.9,22.95,7069088.0,22.2172,22.256,22.1881,22.2366,7069088.0
2024-01-09 09:30:00,22.51,22.54,22.44,22.49,4641450.0,21.8103,21.8393,21.7424,21.7909,4641450.0
2024-01-09 10:00:00,22.49,22.56,22.46,22.53,2433028.0,21.7909,21.8587,21.7618,21.8296,2433028.0
2024-01-09 10:30:00,22.53,22.55,22.49,22.49,1209466.0,21.8296,21.849,21.7909,21.7909,1209466.0
2024-01-09 11:00:00,22.49,22.54,22.49,22.54,1391017.0,21.7909,21.8393,21.7909,21.8393,1391017.0
2024-01-09 11:30:00,22.54,22.55,22.51,22.53,1068428.0,21.8393,21.849,21.8103,21.8296,1068428.0
2024-01-09 12:00:00,22.53,22.53,22.48,22.5,1467787.0,21.8296,21.8296,21.7812,21.8006,1467787.0
2024-01-09 12:30:00,22.5,22.5,22.47,22.48,871270.0,21.8006,21.8006,21.7715,21.7812,871270.0
2024-01-09 13:00:00,22.48,22.51,22.46,22.48,1407988.0,21.7812,21.8103,21.7618,21.7812,1407988.0
2024-01-09 13:30:00,22.48,22.49,22.46,22.48,1377917.0,21.7812,21.7909,21.7618,21.7812,1377917.0
2024-01-09 14:00:00,22.48,22.5,22.46,22.47,1319969.0,21.7812,21.8006,21.7618,21.7715,1319969.0
2024-01-09 14:30:00,22.47,22.48,22.46,22.47,1034751.0,21.7715,21.7812,21.7618,21.7715,1034751.0
2024-01-09 15:00:00,22.48,22.49,22.46,22.48,1275657.0,21.7812,21.7909,21.7618,21.7812,1275657.0
2024-01-09 15:30:00,22.49,22.52,22.47,22.49,7581191.0,21.7909,21.8199,21.7715,21.7909,7581191.0
2024-01-10 09:30:00,22.56,22.59,22.52,22.56,2900195.0,21.8587,21.8878,21.8199,21.8587,2900195.0
2024-01-10 10:00:00,22.55,22.56,22.51,22.54,1219111.0,21.849,21.8587,21.8103,21.8393,1219111.0
2024-01-10 10:30:00,22.53,22.55,22.5,22.53,1769543.0,21.8296,21.849,21.8006,21.8296,1769543.0
2024-01-10 11:00:00,22.53,22.53,22.45,22.48,790097.0,21.8296,21.8296,21.7521,21.7812,790097.0
2024-01-10 11:30:00,22.47,22.48,22.43,22.45,720774.0,21.7715,21.7812,21.7327,21.7521,720774.0
2024-01-10 12:00:00,22.45,22.47,22.43,22.44,749147.0,21.7521,21.7715,21.7327,21.7424,749147.0
2024-01-10 12:30:00,22.44,22.48,22.43,22.47,453014.0,21.7424,21.7812,21.7327,21.7715,453014.0
2024-01-10 13:00:00,22.47,22.49,22.46,22.48,565431.0,21.7715,21.7909,21.7618,21.7812,565431.0
2024-01-10 13:30:00,22.48,22.52,22.48,22.51,606446.0,21.7812,21.8199,21.7812,21.8103,606446.0
2024-01-10 14:00:00,22.51,22.52,22.5,22.51,353083.0,21.8103,21.8199,21.8006,21.8103,353083.0
2024-01-10 14:30:00,22.52,22.54,22.5,22.54,752696.0,21.8199,21.8393,21.8006,21.8393,752696.0
2024-01-10 15:00:00,22.53,22.55,22.48,22.48,4208749.0,21.8296,21.849,21.7812,21.7812,4208749.0
2024-01-10 15:30:00,22.48,22.5,22.46,22.49,4270898.0,21.7812,21.8006,21.7618,21.7909,4270898.0
2024-01-11 09:30:00,22.8,22.86,22.75,22.78,3512102.0,22.0912,22.1494,22.0428,22.0719,3512102.0
2024-01-11 10:00:00,22.78,22.78,22.63,22.7,3568119.0,22.0719,22.0719,21.9265,21.9944,3568119.0
2024-01-11 10:30:00,22.7,22.75,22.66,22.68,1891014.0,21.9944,22.0428,21.9556,21.975,1891014.0
2024-01-11 11:00:00,22.68,22.68,22.62,22.66,2858595.0,21.975,21.975,21.9168,21.9556,2858595.0
2024-01-11 11:30:00,22.65,22.71,22.63,22.69,1571670.0,21.9459,22.004,21.9265,21.9847,1571670.0
2024-01-11 12:00:00,22.69,22.74,22.68,22.71,1682435.0,21.9847,22.0331,21.975,22.004,1682435.0
2024-01-11 12:30:00,22.71,22.76,22.71,22.73,1968632.0,22.004,22.0525,22.004,22.0234,1968632.0
2024-01-11 13:00:00,22.73,22.79,22.73,22.77,1375323.0,22.0234,22.0816,22.0234,22.0622,1375323.0
2024-01-11 13:30:00,22.78,22.79,22.74,22.79,783716.0,22.0719,22.0816,22.0331,22.0816,783716.0
2024-01-11 14:00:00,22.79,22.82,22.79,22.82,1357522.0,22.0816,22.1106,22.0816,22.1106,1357522.0
2024-01-11 14:30:00,22.82,22.85,22.8,22.84,813910.0,22.1106,22.1397,22.0912,22.13,813910.0
2024-01-11 15:00:00,22.84,22.85,22.79,22.8,1874667.0,22.13,22.1397,22.0816,22.0912,1874667.0
2024-01-11 15:30:00,22.8,22.85,22.79,22.84,6289608.0,22.0912,22.1397,22.0816,22.13,6289608.0
2024-01-12 09:30:00,22.9,23.04,22.88,22.96,3656903.0,22.1881,22.3238,22.1688,22.2463,3656903.0
2024-01-12 10:00:00,22.96,23.0,22.93,22.96,2959138.0,22.2463,22.285,22.2172,22.2463,2959138.0
2024-01-12 10:30:00,22.95,22.97,22.87,22.91,2783671.0,22.2366,22.256,22.1591,22.1978,2783671.0
2024-01-12 11:00:00,22.9,22.95,22.88,22.93,2162205.0,22.1881,22.2366,22.1688,22.2172,2162205.0
2024-01-12 11:30:00,22.93,22.94,22.86,22.88,973747.0,22.2172,22.2269,22.1494,22.1688,973747.0
2024-01-12 12:00:00,22.88,22.89,22.85,22.87,805996.0,22.1688,22.1784,22.1397,22.1591,805996.0
2024-01-12 12:30:00,22.87,22.87,22.83,22.84,609910.0,22.1591,22.1591,22.1203,22.13,609910.0
2024-01-12 13:00:00,22.84,22.85,22.82,22.83,746449.0,22.13,22.1397,22.1106,22.1203,746449.0
2024-01-12 13:30:00,22.83,22.83,22.78,22.82,838858.0,22.1203,22.1203,22.0719,22.1106,838858.0
2024-01-12 14:00:00,22.81,22.82,22.78,22.79,606228.0,22.1009,22.1106,22.0719,22.0816,606228.0
2024-01-12 14:30:00,22.8,22.8,22.76,22.79,1604374.0,22.0912,22.0912,22.0525,22.0816,1604374.0
2024-01-12 15:00:00,22.79,22.79,22.76,22.78,1182265.0,22.0816,22.0816,22.0525,22.0719,1182265.0
2024-01-12 15:30:00,22.77,22.79,22.74,22.75,3830884.0,22.0622,22.0816,22.0331,22.0428,3830884.0
2024-01-16 09:30:00,22.29,22.29,22.15,22.28,7910004.0,21.5971,21.5971,21.4614,21.5874,7910004.0
2024-01-16 10:00:00,22.28,22.28,22.18,22.24,5197701.0,21.5874,21.5874,21.4905,21.5487,5197701.0
2024-01-16 10:30:00,22.23,22.25,22.18,22.21,3242142.0,21.539,21.5583,21.4905,21.5196,3242142.0
2024-01-16 11:00:00,22.21,22.21,22.13,22.16,2905437.0,21.5196,21.5196,21.4421,21.4711,2905437.0
2024-01-16 11:30:00,22.16,22.19,22.1,22.11,2768662.0,21.4711,21.5002,21.413,21.4227,2768662.0
2024-01-16 12:00:00,22.11,22.12,22.07,22.07,3417768.0,21.4227,21.4324,21.3839,21.3839,3417768.0
2024-01-16 12:30:00,22.08,22.12,22.06,22.11,1442296.0,21.3936,21.4324,21.3742,21.4227,1442296.0
2024-01-16 13:00:00,22.11,22.14,22.09,22.11,969399.0,21.4227,21.4518,21.4033,21.4227,969399.0
2024-01-16 13:30:00,22.11,22.12,22.09,22.11,1568158.0,21.4227,21.4324,21.4033,21.4227,1568158.0
2024-01-16 14:00:00,22.11,22.11,22.05,22.06,1015643.0,21.4227,21.4227,21.3646,21.3742,1015643.0
2024-01-16 14:30:00,22.05,22.06,22.04,22.04,915260.0,21.3646,21.3742,21.3549,21.3549,915260.0
2024-01-16 15:00:00,22.05,22.05,22.0,22.01,3257670.0,21.3646,21.3646,21.3161,21.3258,3257670.0
2024-01-16 15:30:00,22.01,22.04,21.99,22.03,11011768.0,21.3258,21.3549,21.3064,21.3452,11011768.0
2024-01-17 09:30:00,21.24,21.4,21.2,21.34,9320830.0,20.5797,20.7348,20.541,20.6766,9320830.0
2024-01-17 10:00:00,21.33,21.42,21.31,21.37,3307310.0,20.6669,20.7541,20.6476,20.7057,3307310.0
2024-01-17 10:30:00,21.37,21.39,21.3,21.3,3107162.0,20.7057,20.7251,20.6379,20.6379,3107162.0
2024-01-17 11:00:00,21.31,21.34,21.29,21.3,3487019.0,20.6476,20.6766,20.6282,20.6379,3487019.0
2024-01-17 11:30:00,21.3,21.34,21.28,21.34,3001553.0,20.6379,20.6766,20.6185,20.6766,3001553.0
2024-01-17 12:00:00,21.33,21.34,21.29,21.31,2720532.0,20.6669,20.6766,20.6282,20.6476,2720532.0
2024-01-17 12:30:00,21.31,21.32,21.28,21.29,1835589.0,20.6476,20.6573,20.6185,20.6282,1835589.0
2024-01-17 13:00:00,21.3,21.34,21.29,21.34,1901553.0,20.6379,20.6766,20.6282,20.6766,1901553.0
2024-01-17 13:30:00,21.34,21.4,21.33,21.39,2936614.0,20.6766,20.7348,20.6669,20.7251,2936614.0
2024-01-17 14:00:00,21.38,21.51,21.38,21.49,2616997.0,20.7154,20.8413,20.7154,20.822,2616997.0
2024-01-17 14:30:00,21.49,21.51,21.44,21.44,2417223.0,20.822,20.8413,20.7735,20.7735,2417223.0
2024-01-17 15:00:00,21.44,21.45,21.4,21.44,2556167.0,20.7735,20.7832,20.7348,20.7735,2556167.0
2024-01-17 15:30:00,21.44,21.47,21.42,21.46,6536885.0,20.7735,20.8026,20.7541,20.7929,6536885.0
2024-01-18 09:30:00,21.59,21.65,21.46,21.5,4099995.0,20.9189,20.977,20.7929,20.8317,4099995.0
2024-01-18 10:00:00,21.5,21.57,21.49,21.55,3539445.0,20.8317,20.8995,20.822,20.8801,3539445.0
2024-01-18 10:30:00,21.56,21.61,21.48,21.49,2277608.0,20.8898,20.9382,20.8123,20.822,2277608.0
2024-01-18 11:00:00,21.49,21.56,21.46,21.55,2675748.0,20.822,20.8898,20.7929,20.8801,2675748.0
2024-01-18 11:30:00,21.55,21.59,21.53,21.54,2074587.0,20.8801,20.9189,20.8607,20.8704,2074587.0
2024-01-18 12:00:00,21.54,21.54,21.47,21.53,2579122.0,20.8704,20.8704,20.8026,20.8607,2579122.0
2024-01-18 12:30:00,21.53,21.54,21.5,21.52,1628928.0,20.8607,20.8704,20.8317,20.851,1628928.0
2024-01-18 13:00:00,21.51,21.52,21.47,21.48,1909577.0,20.8413,20.851,20.8026,20.8123,1909577.0
2024-01-18 13:30:00,21.48,21.52,21.48,21.52,1048488.0,20.8123,20.851,20.8123,20.851,1048488.0
2024-01-18 14:00:00,21.52,21.53,21.5,21.52,726174.0,20.851,20.8607,20.8317,20.851,726174.0
2024-01-18 14:30:00,21.52,21.56,21.51,21.53,1377698.0,20.851,20.8898,20.8413,20.8607,1377698.0
2024-01-18 15:00:00,21.53,21.57,21.51,21.55,1622338.0,20.8607,20.8995,20.8413,20.8801,1622338.0
2024-01-18 15:30:00,21.56,21.56,21.53,21.53,4984189.0,20.8898,20.8898,20.8607,20.8607,4984189.0
2024-01-19 09:30:00,21.31,21.33,21.2,21.29,4627301.0,20.6476,20.6669,20.541,20.6282,4627301.0
2024-01-19 10:00:00,21.28,21.31,21.2,21.25,2240784.0,20.6185,20.6476,20.541,20.5894,2240784.0
2024-01-19 10:30:00,21.25,21.28,21.22,21.28,1830248.0,20.5894,20.6185,20.5604,20.6185,1830248.0
2024-01-19 11:00:00,21.28,21.31,21.27,21.3,982083.0,20.6185,20.6476,20.6088,20.6379,982083.0
2024-01-19 11:30:00,21.3,21.31,21.27,21.3,1542595.0,20.6379,20.6476,20.6088,20.6379,1542595.0
2024-01-19 12:00:00,21.31,21.63,21.29,21.5,5680339.0,20.6476,20.9576,20.6282,20.8317,5680339.0
2024-01-19 12:30:00,21.5,21.73,21.48,21.66,6333759.0,20.8317,21.0545,20.8123,20.9867,6333759.0
2024-01-19 13:00:00,21.67,21.68,21.57,21.62,3107580.0,20.9964,21.0061,20.8995,20.9479,3107580.0
2024-01-19 13:30:00,21.62,21.64,21.57,21.64,1631178.0,20.9479,20.9673,20.8995,20.9673,1631178.0
2024-01-19 14:00:00,21.64,21.73,21.63,21.69,2823274.0,20.9673,21.0545,20.9576,21.0157,2823274.0
2024-01-19 14:30:00,21.69,21.69,21.65,21.68,1383844.0,21.0157,21.0157,20.977,21.0061,1383844.0
2024-01-19 15:00:00,21.68,21.74,21.67,21.73,2162210.0,21.0061,21.0642,20.9964,21.0545,2162210.0
2024-01-19 15:30:00,21.73,21.76,21.67,21.68,5566593.0,21.0545,21.0836,20.9964,21.0061,5566593.0
2024-01-22 09:30:00,20.93,21.16,20.86,21.12,7214464.0,20.2794,20.5022,20.2115,20.4635,7214464.0
2024-01-22 10:00:00,21.13,21.18,21.06,21.12,6078294.0,20.4732,20.5216,20.4053,20.4635,6078294.0
2024-01-22 10:30:00,21.12,21.12,21.05,21.09,3316699.0,20.4635,20.4635,20.3956,20.4344,3316699.0
2024-01-22 11:00:00,21.09,21.1,21.06,21.08,3726721.0,20.4344,20.4441,20.4053,20.4247,3726721.0
2024-01-22 11:30:00,21.09,21.1,21.06,21.09,1869368.0,20.4344,20.4441,20.4053,20.4344,1869368.0
2024-01-22 12:00:00,21.09,21.16,21.09,21.16,1964430.0,20.4344,20.5022,20.4344,20.5022,1964430.0
2024-01-22 12:30:00,21.16,21.17,21.13,21.17,1231588.0,20.5022,20.5119,20.4732,20.5119,1231588.0
2024-01-22 13:00:00,21.17,21.17,21.11,21.12,1115765.0,20.5119,20.5119,20.4538,20.4635,1115765.0
2024-01-22 13:30:00,21.12,21.16,21.11,21.14,985537.0,20.4635,20.5022,20.4538,20.4828,985537.0
2024-01-22 14:00:00,21.14,21.15,21.09,21.12,908324.0,20.4828,20.4925,20.4344,20.4635,908324.0
2024-01-22 14:30:00,21.12,21.19,21.11,21.17,2216244.0,20.4635,20.5313,20.4538,20.5119,2216244.0
2024-01-22 15:00:00,21.16,21.19,21.14,21.19,1930355.0,20.5022,20.5313,20.4828,20.5313,1930355.0
2024-01-22 15:30:00,21.19,21.2,21.14,21.14,6239640.0,20.5313,20.541,20.4828,20.4828,6239640.0
2024-01-23 09:30:00,21.85,22.08,21.84,22.06,18559988.0,21.1708,21.3936,21.1611,21.3742,18559988.0
2024-01-23 10:00:00,22.06,22.14,22.03,22.09,7768838.0,21.3742,21.4518,21.3452,21.4033,7768838.0
2024-01-23 10:30:00,22.09,22.11,21.94,21.97,8325833.0,21.4033,21.4227,21.258,21.287,8325833.0
2024-01-23 11:00:00,21.97,22.01,21.93,21.98,4787693.0,21.287,21.3258,21.2483,21.2967,4787693.0
2024-01-23 11:30:00,21.98,22.0,21.92,21.98,7094323.0,21.2967,21.3161,21.2386,21.2967,7094323.0
2024-01-23 12:00:00,21.98,22.03,21.93,21.96,4132152.0,21.2967,21.3452,21.2483,21.2774,4132152.0
2024-01-23 12:30:00,21.96,22.0,21.9,21.99,1986707.0,21.2774,21.3161,21.2192,21.3064,1986707.0
2024-01-23 13:00:00,22.0,22.03,21.97,22.03,1971038.0,21.3161,21.3452,21.287,21.3452,1971038.0
2024-01-23 13:30:00,22.03,22.03,21.99,22.01,1741044.0,21.3452,21.3452,21.3064,21.3258,1741044.0
2024-01-23 14:00:00,22.01,22.09,22.0,22.07,2206114.0,21.3258,21.4033,21.3161,21.3839,2206114.0
2024-01-23 14:30:00,22.07,22.12,22.06,22.12,2816156.0,21.3839,21.4324,21.3742,21.4324,2816156.0
2024-01-23 15:00:00,22.12,22.15,22.09,22.14,4347553.0,21.4324,21.4614,21.4033,21.4518,4347553.0
2024-01-23 15:30:00,22.14,22.16,22.07,22.11,14759945.0,21.4518,21.4711,21.3839,21.4227,14759945.0
2024-01-24 09:30:00,22.98,23.03,22.69,22.69,11505487.0,22.2656,22.3141,21.9847,21.9847,11505487.0
2024-01-24 10:00:00,22.7,22.86,22.68,22.82,9046542.0,21.9944,22.1494,21.975,22.1106,9046542.0
2024-01-24 10:30:00,22.83,22.87,22.78,22.87,6498559.0,22.1203,22.1591,22.0719,22.1591,6498559.0
2024-01-24 11:00:00,22.87,22.89,22.82,22.87,4309265.0,22.1591,22.1784,22.1106,22.1591,4309265.0
2024-01-24 11:30:00,22.87,22.87,22.75,22.77,3940542.0,22.1591,22.1591,22.0428,22.0622,3940542.0
2024-01-24 12:00:00,22.77,22.78,22.74,22.77,3809830.0,22.0622,22.0719,22.0331,22.0622,3809830.0
2024-01-24 12:30:00,22.77,22.8,22.74,22.8,2680719.0,22.0622,22.0912,22.0331,22.0912,2680719.0
2024-01-24 13:00:00,22.8,22.81,22.7,22.72,3175649.0,22.0912,22.1009,21.9944,22.0137,3175649.0
2024-01-24 13:30:00,22.72,22.72,22.67,22.71,1894027.0,22.0137,22.0137,21.9653,22.004,1894027.0
2024-01-24 14:00:00,22.72,22.73,22.7,22.71,2250485.0,22.0137,22.0234,21.9944,22.004,2250485.0
2024-01-24 14:30:00,22.71,22.79,22.71,22.77,2718451.0,22.004,22.0816,22.004,22.0622,2718451.0
2024-01-24 15:00:00,22.77,22.8,22.73,22.73,4289888.0,22.0622,22.0912,22.0234,22.0234,4289888.0
2024-01-24 15:30:00,22.73,22.77,22.71,22.76,11861333.0,22.0234,22.0622,22.004,22.0525,11861333.0
2024-01-25 09:30:00,22.97,23.1,22.87,22.95,10389427.0,22.256,22.3819,22.1591,22.2366,10389427.0
2024-01-25 10:00:00,22.95,22.97,22.71,22.73,4286689.0,22.2366,22.256,22.004,22.0234,4286689.0
2024-01-25 10:30:00,22.73,22.74,22.64,22.69,3998726.0,22.0234,22.0331,21.9362,21.9847,3998726.0
2024-01-25 11:00:00,22.69,22.77,22.66,22.75,4489062.0,21.9847,22.0622,21.9556,22.0428,4489062.0
2024-01-25 11:30:00,22.75,22.75,22.7,22.73,1937351.0,22.0428,22.0428,21.9944,22.0234,1937351.0
2024-01-25 12:00:00,22.74,22.77,22.71,22.76,1510506.0,22.0331,22.0622,22.004,22.0525,1510506.0
2024-01-25 12:30:00,22.76,22.76,22.71,22.73,796860.0,22.0525,22.0525,22.004,22.0234,796860.0
2024-01-25 13:00:00,22.72,22.76,22.71,22.75,918664.0,22.0137,22.0525,22.004,22.0428,918664.0
2024-01-25 13:30:00,22.75,22.75,22.68,22.7,817436.0,22.0428,22.0428,21.975,21.9944,817436.0
2024-01-25 14:00:00,22.69,22.72,22.68,22.71,580320.0,21.9847,22.0137,21.975,22.004,580320.0
2024-01-25 14:30:00,22.71,22.78,22.71,22.78,1943793.0,22.004,22.0719,22.004,22.0719,1943793.0
2024-01-25 15:00:00,22.78,22.81,22.74,22.76,1626573.0,22.0719,22.1009,22.0331,22.0525,1626573.0
2024-01-25 15:30:00,22.75,22.76,22.74,22.76,3809883.0,22.0428,22.0525,22.0331,22.0525,3809883.0
2024-01-26 09:30:00,22.49,22.63,22.44,22.59,3814494.0,21.7909,21.9265,21.7424,21.8878,3814494.0
2024-01-26 10:00:00,22.58,22.59,22.54,22.57,2259095.0,21.8781,21.8878,21.8393,21.8684,2259095.0
2024-01-26 10:30:00,22.57,22.69,22.56,22.65,2115522.0,21.8684,21.9847,21.8587,21.9459,2115522.0
2024-01-26 11:00:00,22.66,22.66,22.6,22.65,1523596.0,21.9556,21.9556,21.8975,21.9459,1523596.0
2024-01-26 11:30:00,22.65,22.67,22.61,22.67,1918546.0,21.9459,21.9653,21.9071,21.9653,1918546.0
2024-01-26 12:00:00,22.67,22.68,22.63,22.64,1089975.0,21.9653,21.975,21.9265,21.9362,1089975.0
2024-01-26 12:30:00,22.63,22.65,22.61,22.63,878267.0,21.9265,21.9459,21.9071,21.9265,878267.0
2024-01-26 13:00:00,22.62,22.64,22.59,22.61,553783.0,21.9168,21.9362,21.8878,21.9071,553783.0
2024-01-26 13:30:00,22.61,22.63,22.58,22.59,660788.0,21.9071,21.9265,21.8781,21.8878,660788.0
2024-01-26 14:00:00,22.59,22.6,22.58,22.59,478636.0,21.8878,21.8975,21.8781,21.8878,478636.0
2024-01-26 14:30:00,22.59,22.62,22.58,22.61,919906.0,21.8878,21.9168,21.8781,21.9071,919906.0
2024-01-26 15:00:00,22.61,22.61,22.59,22.59,1121032.0,21.9071,21.9071,21.8878,21.8878,1121032.0
2024-01-26 15:30:00,22.6,22.62,22.58,22.6,3325477.0,21.8975,21.9168,21.8781,21.8975,3325477.0
2024-01-29 09:30:00,22.56,22.59,22.3,22.35,4504411.0,21.8587,21.8878,21.6068,21.6552,4504411.0
2024-01-29 10:00:00,22.35,22.35,22.23,22.25,3224164.0,21.6552,21.6552,21.539,21.5583,3224164.0
2024-01-29 10:30:00,22.25,22.26,22.17,22.18,4367905.0,21.5583,21.568,21.4808,21.4905,4367905.0
2024-01-29 11:00:00,22.18,22.24,22.17,22.19,3635759.0,21.4905,21.5487,21.4808,21.5002,3635759.0
2024-01-29 11:30:00,22.19,22.23,22.17,22.23,1941561.0,21.5002,21.539,21.4808,21.539,1941561.0
2024-01-29 12:00:00,22.23,22.27,22.21,22.21,2738754.0,21.539,21.5777,21.5196,21.5196,2738754.0
2024-01-29 12:30:00,22.21,22.23,22.18,22.19,2451668.0,21.5196,21.539,21.4905,21.5002,2451668.0
2024-01-29 13:00:00,22.19,22.19,22.1,22.14,2190504.0,21.5002,21.5002,21.413,21.4518,2190504.0
2024-01-29 13:30:00,22.14,22.17,22.12,22.17,1836628.0,21.4518,21.4808,21.4324,21.4808,1836628.0
2024-01-29 14:00:00,22.16,22.23,22.15,22.23,1429215.0,21.4711,21.539,21.4614,21.539,1429215.0
2024-01-29 14:30:00,22.23,22.23,22.18,22.2,1402691.0,21.539,21.539,21.4905,21.5099,1402691.0
2024-01-29 15:00:00,22.2,22.3,22.19,22.3,3702369.0,21.5099,21.6068,21.5002,21.6068,3702369.0
2024-01-29 15:30:00,22.29,22.34,22.28,22.29,6445781.0,21.5971,21.6455,21.5874,21.5971,6445781.0
2024-01-30 09:30:00,21.89,22.0,21.86,21.92,5172200.0,21.2095,21.3161,21.1805,21.2386,5172200.0
2024-01-30 10:00:00,21.93,21.94,21.8,21.83,4480864.0,21.2483,21.258,21.1223,21.1514,4480864.0
2024-01-30 10:30:00,21.83,21.89,21.82,21.89,2578978.0,21.1514,21.2095,21.1417,21.2095,2578978.0
2024-01-30 11:00:00,21.89,21.9,21.86,21.88,3242494.0,21.2095,21.2192,21.1805,21.1998,3242494.0
2024-01-30 11:30:00,21.89,21.99,21.88,21.98,2132433.0,21.2095,21.3064,21.1998,21.2967,2132433.0
2024-01-30 12:00:00,21.98,22.01,21.92,21.93,1439873.0,21.2967,21.3258,21.2386,21.2483,1439873.0
2024-01-30 12:30:00,21.92,21.93,21.89,21.89,1456846.0,21.2386,21.2483,21.2095,21.2095,1456846.0
2024-01-30 13:00:00,21.89,21.91,21.87,21.88,1448096.0,21.2095,21.2289,21.1902,21.1998,1448096.0
2024-01-30 13:30:00,21.88,21.89,21.87,21.89,721812.0,21.1998,21.2095,21.1902,21.2095,721812.0
2024-01-30 14:00:00,21.88,21.89,21.87,21.89,677102.0,21.1998,21.2095,21.1902,21.2095,677102.0
2024-01-30 14:30:00,21.89,21.91,21.88,21.89,1047803.0,21.2095,21.2289,21.1998,21.2095,1047803.0
2024-01-30 15:00:00,21.89,21.93,21.89,21.92,1844443.0,21.2095,21.2483,21.2095,21.2386,1844443.0
2024-01-30 15:30:00,21.92,21.94,21.9,21.93,6534598.0,21.2386,21.258,21.2192,21.2483,6534598.0
2024-01-31 09:30:00,21.64,21.89,21.63,21.86,3893280.0,20.9673,21.2095,20.9576,21.1805,3893280.0
2024-01-31 10:00:00,21.86,21.98,21.82,21.94,2723769.0,21.1805,21.2967,21.1417,21.258,2723769.0
2024-01-31 10:30:00,21.94,22.06,21.91,22.05,2504067.0,21.258,21.3742,21.2289,21.3646,2504067.0
2024-01-31 11:00:00,22.05,22.06,21.89,21.89,2424567.0,21.3646,21.3742,21.2095,21.2095,2424567.0
2024-01-31 11:30:00,21.89,21.95,21.84,21.9,2058659.0,21.2095,21.2677,21.1611,21.2192,2058659.0
2024-01-31 12:00:00,21.9,21.91,21.85,21.88,937748.0,21.2192,21.2289,21.1708,21.1998,937748.0
2024-01-31 12:30:00,21.89,21.9,21.86,21.89,606418.0,21.2095,21.2192,21.1805,21.2095,606418.0
2024-01-31 13:00:00,21.89,21.91,21.81,21.82,1401760.0,21.2095,21.2289,21.132,21.1417,1401760.0
2024-01-31 13:30:00,21.82,21.86,21.81,21.85,1777798.0,21.1417,21.1805,21.132,21.1708,1777798.0
2024-01-31 14:00:00,21.85,21.9,21.77,21.81,1783918.0,21.1708,21.2192,21.0933,21.132,1783918.0
2024-01-31 14:30:00,21.82,21.98,21.8,21.84,3390495.0,21.1417,21.2967,21.1223,21.1611,3390495.0
2024-01-31 15:00:00,21.85,21.86,21.68,21.83,4872412.0,21.1708,21.1805,21.0061,21.1514,4872412.0
2024-01-31 15:30:00,21.82,21.87,21.75,21.78,8068910.0,21.1417,21.1902,21.0739,21.103,8068910.0
2024-02-01 09:30:00,21.9,22.01,21.85,21.93,2745983.0,21.2192,21.3258,21.1708,21.2483,2745983.0
2024-02-01 10:00:00,21.93,21.97,21.88,21.93,1801280.0,21.2483,21.287,21.1998,21.2483,1801280.0
2024-02-01 10:30:00,21.93,21.94,21.73,21.74,1976146.0,21.2483,21.258,21.0545,21.0642,1976146.0
2024-02-01 11:00:00,21.75,21.84,21.74,21.83,1817922.0,21.0739,21.1611,21.0642,21.1514,1817922.0
2024-02-01 11:30:00,21.82,21.92,21.82,21.87,1139403.0,21.1417,21.2386,21.1417,21.1902,1139403.0
2024-02-01 12:00:00,21.87,21.91,21.86,21.89,874098.0,21.1902,21.2289,21.1805,21.2095,874098.0
2024-02-01 12:30:00,21.89,21.93,21.87,21.9,963820.0,21.2095,21.2483,21.1902,21.2192,963820.0
2024-02-01 13:00:00,21.9,21.91,21.87,21.89,889852.0,21.2192,21.2289,21.1902,21.2095,889852.0
2024-02-01 13:30:00,21.89,21.92,21.89,21.91,848103.0,21.2095,21.2386,21.2095,21.2289,848103.0
2024-02-01 14:00:00,21.91,21.93,21.89,21.89,886649.0,21.2289,21.2483,21.2095,21.2095,886649.0
2024-02-01 14:30:00,21.89,21.91,21.87,21.9,913678.0,21.2095,21.2289,21.1902,21.2192,913678.0
2024-02-01 15:00:00,21.89,21.91,21.85,21.87,1045018.0,21.2095,21.2289,21.1708,21.1902,1045018.0
2024-02-01 15:30:00,21.88,21.89,21.84,21.86,5031947.0,21.1998,21.2095,21.1611,21.1805,5031947.0
2024-02-02 09:30:00,21.45,21.54,21.39,21.51,4160065.0,20.7832,20.8704,20.7251,20.8413,4160065.0
2024-02-02 10:00:00,21.5,21.51,21.36,21.37,4229972.0,20.8317,20.8413,20.696,20.7057,4229972.0
2024-02-02 10:30:00,21.37,21.4,21.33,21.38,3958366.0,20.7057,20.7348,20.6669,20.7154,3958366.0
2024-02-02 11:00:00,21.39,21.39,21.32,21.38,1752066.0,20.7251,20.7251,20.6573,20.7154,1752066.0
2024-02-02 11:30:00,21.38,21.43,21.37,21.42,2018637.0,20.7154,20.7638,20.7057,20.7541,2018637.0
2024-02-02 12:00:00,21.42,21.44,21.4,21.44,1326689.0,20.7541,20.7735,20.7348,20.7735,1326689.0
2024-02-02 12:30:00,21.44,21.44,21.38,21.4,1446019.0,20.7735,20.7735,20.7154,20.7348,1446019.0
2024-02-02 13:00:00,21.4,21.44,21.4,21.43,1509149.0,20.7348,20.7735,20.7348,20.7638,1509149.0
2024-02-02 13:30:00,21.43,21.45,21.41,21.42,2753905.0,20.7638,20.7832,20.7445,20.7541,2753905.0
2024-02-02 14:00:00,21.42,21.45,21.41,21.43,1279734.0,20.7541,20.7832,20.7445,20.7638,1279734.0
2024-02-02 14:30:00,21.43,21.46,21.42,21.44,1685425.0,20.7638,20.7929,20.7541,20.7735,1685425.0
2024-02-02 15:00:00,21.44,21.46,21.43,21.46,1861703.0,20.7735,20.7929,20.7638,20.7929,1861703.0
2024-02-02 15:30:00,21.46,21.46,21.4,21.42,7708524.0,20.7929,20.7929,20.7348,20.7541,7708524.0
2024-02-05 09:30:00,21.61,21.76,21.54,21.75,3321612.0,20.9382,21.0836,20.8704,21.0739,3321612.0
2024-02-05 10:00:00,21.75,21.8,21.67,21.8,2792478.0,21.0739,21.1223,20.9964,21.1223,2792478.0
2024-02-05 10:30:00,21.8,21.87,21.7,21.76,2947466.0,21.1223,21.1902,21.0254,21.0836,2947466.0
2024-02-05 11:00:00,21.76,21.8,21.72,21.78,1243550.0,21.0836,21.1223,21.0448,21.103,1243550.0
2024-02-05 11:30:00,21.78,21.83,21.76,21.82,2834520.0,21.103,21.1514,21.0836,21.1417,2834520.0
2024-02-05 12:00:00,21.83,21.91,21.82,21.85,2012407.0,21.1514,21.2289,21.1417,21.1708,2012407.0
2024-02-05 12:30:00,21.85,21.9,21.83,21.85,1343079.0,21.1708,21.2192,21.1514,21.1708,1343079.0
2024-02-05 13:00:00,21.86,21.91,21.83,21.91,1817048.0,21.1805,21.2289,21.1514,21.2289,1817048.0
2024-02-05 13:30:00,21.91,21.92,21.87,21.88,1739982.0,21.2289,21.2386,21.1902,21.1998,1739982.0
2024-02-05 14:00:00,21.89,21.91,21.87,21.91,1106653.0,21.2095,21.2289,21.1902,21.2289,1106653.0
2024-02-05 14:30:00,21.9,21.93,21.88,21.88,1465768.0,21.2192,21.2483,21.1998,21.1998,1465768.0
2024-02-05 15:00:00,21.89,21.91,21.85,21.91,2190452.0,21.2095,21.2289,21.1708,21.2289,2190452.0
2024-02-05 15:30:00,21.91,21.92,21.85,21.89,9231591.0,21.2289,21.2386,21.1708,21.2095,9231591.0
2024-02-06 09:30:00,22.72,22.79,22.55,22.76,12923933.0,22.0137,22.0816,21.849,22.0525,12923933.0
2024-02-06 10:00:00,22.76,22.87,22.7,22.83,8102750.0,22.0525,22.1591,21.9944,22.1203,8102750.0
2024-02-06 10:30:00,22.82,22.98,22.8,22.94,10411363.0,22.1106,22.2656,22.0912,22.2269,10411363.0
2024-02-06 11:00:00,22.95,23.01,22.93,23.01,4965136.0,22.2366,22.2947,22.2172,22.2947,4965136.0
2024-02-06 11:30:00,23.01,23.04,22.94,22.95,8449963.0,22.2947,22.3238,22.2269,22.2366,8449963.0
2024-02-06 12:00:00,22.94,23.0,22.88,22.98,2783566.0,22.2269,22.285,22.1688,22.2656,2783566.0
2024-02-06 12:30:00,22.99,23.03,22.97,23.02,2785294.0,22.2753,22.3141,22.256,22.3044,2785294.0
2024-02-06 13:00:00,23.02,23.03,22.95,22.98,1714291.0,22.3044,22.3141,22.2366,22.2656,1714291.0
2024-02-06 13:30:00,22.98,23.01,22.97,23.0,1629845.0,22.2656,22.2947,22.256,22.285,1629845.0
2024-02-06 14:00:00,23.0,23.01,22.95,22.97,1280081.0,22.285,22.2947,22.2366,22.256,1280081.0
2024-02-06 14:30:00,22.97,23.04,22.97,23.02,3189116.0,22.256,22.3238,22.256,22.3044,3189116.0
2024-02-06 15:00:00,23.03,23.1,23.01,23.09,4416586.0,22.3141,22.3819,22.2947,22.3722,4416586.0
2024-02-06 15:30:00,23.08,23.16,23.06,23.14,18903117.0,22.3625,22.4401,22.3432,22.4207,18903117.0
2024-02-07 09:30:00,22.58,22.83,22.52,22.69,9515361.0,21.8781,22.1203,21.8199,21.9847,9515361.0
2024-02-07 10:00:00,22.68,22.69,22.53,22.57,6065493.0,21.975,21.9847,21.8296,21.8684,6065493.0
2024-02-07 10:30:00,22.58,22.67,22.57,22.6,4395144.0,21.8781,21.9653,21.8684,21.8975,4395144.0
2024-02-07 11:00:00,22.6,22.61,22.54,22.58,2266044.0,21.8975,21.9071,21.8393,21.8781,2266044.0
2024-02-07 11:30:00,22.58,22.6,22.53,22.55,2930124.0,21.8781,21.8975,21.8296,21.849,2930124.0
2024-02-07 12:00:00,22.56,22.62,22.54,22.57,2441134.0,21.8587,21.9168,21.8393,21.8684,2441134.0
2024-02-07 12:30:00,22.57,22.6,22.56,22.57,1461273.0,21.8684,21.8975,21.8587,21.8684,1461273.0
2024-02-07 13:00:00,22.58,22.62,22.55,22.6,2057767.0,21.8781,21.9168,21.849,21.8975,2057767.0
2024-02-07 13:30:00,22.6,22.62,22.57,22.59,1984402.0,21.8975,21.9168,21.8684,21.8878,1984402.0
2024-02-07 14:00:00,22.59,22.66,22.59,22.62,1550379.0,21.8878,21.9556,21.8878,21.9168,1550379.0
2024-02-07 14:30:00,22.62,22.65,22.61,22.62,1438134.0,21.9168,21.9459,21.9071,21.9168,1438134.0
2024-02-07 15:00:00,22.62,22.63,22.6,22.63,1610050.0,21.9168,21.9265,21.8975,21.9265,1610050.0
2024-02-07 15:30:00,22.63,22.65,22.61,22.63,6066305.0,21.9265,21.9459,21.9071,21.9265,6066305.0
2024-02-08 09:30:00,22.29,22.35,22.14,22.19,5631358.0,21.5971,21.6552,21.4518,21.5002,5631358.0
2024-02-08 10:00:00,22.2,22.27,22.16,22.25,2027345.0,21.5099,21.5777,21.4711,21.5583,2027345.0
2024-02-08 10:30:00,22.25,22.25,22.18,22.21,3545621.0,21.5583,21.5583,21.4905,21.5196,3545621.0
2024-02-08 11:00:00,22.22,22.24,22.16,22.16,2200821.0,21.5293,21.5487,21.4711,21.4711,2200821.0
2024-02-08 11:30:00,22.16,22.19,22.14,22.17,2688752.0,21.4711,21.5002,21.4518,21.4808,2688752.0
2024-02-08 12:00:00,22.17,22.17,22.13,22.16,1450010.0,21.4808,21.4808,21.4421,21.4711,1450010.0
2024-02-08 12:30:00,22.16,22.17,22.11,22.12,1559847.0,21.4711,21.4808,21.4227,21.4324,1559847.0
2024-02-08 13:00:00,22.12,22.2,22.11,22.15,2395053.0,21.4324,21.5099,21.4227,21.4614,2395053.0
2024-02-08 13:30:00,22.14,22.17,22.12,22.16,1197399.0,21.4518,21.4808,21.4324,21.4711,1197399.0
2024-02-08 14:00:00,22.16,22.17,22.13,22.14,1486577.0,21.4711,21.4808,21.4421,21.4518,1486577.0
2024-02-08 14:30:00,22.14,22.16,22.13,22.14,1410506.0,21.4518,21.4711,21.4421,21.4518,1410506.0
2024-02-08 15:00:00,22.14,22.16,22.11,22.13,2170685.0,21.4518,21.4711,21.4227,21.4421,2170685.0
2024-02-08 15:30:00,22.13,22.14,22.1,22.11,8892154.0,21.4421,21.4518,21.413,21.4227,8892154.0
2024-02-09 09:30:00,22.15,22.19,21.98,22.02,3323295.0,21.4614,21.5002,21.2967,21.3355,3323295.0
2024-02-09 10:00:00,22.02,22.02,21.92,21.98,2395528.0,21.3355,21.3355,21.2386,21.2967,2395528.0
2024-02-09 10:30:00,21.98,22.1,21.97,22.09,2082335.0,21.2967,21.413,21.287,21.4033,2082335.0
2024-02-09 11:00:00,22.09,22.13,22.06,22.13,1505909.0,21.4033,21.4421,21.3742,21.4421,1505909.0
2024-02-09 11:30:00,22.13,22.18,22.07,22.09,1751974.0,21.4421,21.4905,21.3839,21.4033,1751974.0
2024-02-09 12:00:00,22.1,22.15,22.09,22.14,715664.0,21.413,21.4614,21.4033,21.4518,715664.0
2024-02-09 12:30:00,22.14,22.16,22.13,22.16,390729.0,21.4518,21.4711,21.4421,21.4711,390729.0
2024-02-09 13:00:00,22.16,22.29,22.15,22.27,1147407.0,21.4711,21.5971,21.4614,21.5777,1147407.0
2024-02-09 13:30:00,22.28,22.34,22.25,22.34,1705138.0,21.5874,21.6455,21.5583,21.6455,1705138.0
2024-02-09 14:00:00,22.34,22.38,22.32,22.38,1700013.0,21.6455,21.6843,21.6262,21.6843,1700013.0
2024-02-09 14:30:00,22.38,22.38,22.29,22.3,1844676.0,21.6843,21.6843,21.5971,21.6068,1844676.0
2024-02-09 15:00:00,22.3,22.33,22.27,22.33,1252349.0,21.6068,21.6359,21.5777,21.6359,1252349.0
2024-02-09 15:30:00,22.33,22.37,22.3,22.36,5562963.0,21.6359,21.6746,21.6068,21.6649,5562963.0
2024-02-12 09:30:00,22.47,22.93,22.43,22.88,11939523.0,21.7715,22.2172,21.7327,22.1688,11939523.0
2024-02-12 10:00:00,22.88,22.94,22.78,22.9,3842071.0,22.1688,22.2269,22.0719,22.1881,3842071.0
2024-02-12 10:30:00,22.9,22.99,22.81,22.84,5080616.0,22.1881,22.2753,22.1009,22.13,5080616.0
2024-02-12 11:00:00,22.84,22.86,22.76,22.78,2026413.0,22.13,22.1494,22.0525,22.0719,2026413.0
2024-02-12 11:30:00,22.78,22.87,22.77,22.79,3507584.0,22.0719,22.1591,22.0622,22.0816,3507584.0
2024-02-12 12:00:00,22.79,22.8,22.71,22.76,3002649.0,22.0816,22.0912,22.004,22.0525,3002649.0
2024-02-12 12:30:00,22.76,22.85,22.73,22.84,2652024.0,22.0525,22.1397,22.0234,22.13,2652024.0
2024-02-12 13:00:00,22.84,22.84,22.78,22.78,1756557.0,22.13,22.13,22.0719,22.0719,1756557.0
2024-02-12 13:30:00,22.79,22.81,22.75,22.76,957527.0,22.0816,22.1009,22.0428,22.0525,957527.0
2024-02-12 14:00:00,22.76,22.8,22.71,22.74,1425635.0,22.0525,22.0912,22.004,22.0331,1425635.0
2024-02-12 14:30:00,22.74,22.74,22.69,22.7,1148219.0,22.0331,22.0331,21.9847,21.9944,1148219.0
2024-02-12 15:00:00,22.7,22.77,22.69,22.77,1352758.0,21.9944,22.0622,21.9847,22.0622,1352758.0
2024-02-12 15:30:00,22.76,22.77,22.69,22.72,7804076.0,22.0525,22.0622,21.9847,22.0137,7804076.0
2024-02-13 09:30:00,22.43,22.64,22.41,22.45,4635132.0,21.7327,21.9362,21.7134,21.7521,4635132.0
2024-02-13 10:00:00,22.46,22.48,22.32,22.47,5389817.0,21.7618,21.7812,21.6262,21.7715,5389817.0
2024-02-13 10:30:00,22.47,22.47,22.33,22.35,2831837.0,21.7715,21.7715,21.6359,21.6552,2831837.0
2024-02-13 11:00:00,22.35,22.38,22.28,22.3,2804279.0,21.6552,21.6843,21.5874,21.6068,2804279.0
2024-02-13 11:30:00,22.3,22.34,22.28,22.3,2460197.0,21.6068,21.6455,21.5874,21.6068,2460197.0
2024-02-13 12:00:00,22.3,22.31,22.26,22.27,1465621.0,21.6068,21.6165,21.568,21.5777,1465621.0
2024-02-13 12:30:00,22.28,22.32,22.27,22.29,827312.0,21.5874,21.6262,21.5777,21.5971,827312.0
2024-02-13 13:00:00,22.29,22.33,22.27,22.29,1095752.0,21.5971,21.6359,21.5777,21.5971,1095752.0
2024-02-13 13:30:00,22.29,22.3,22.21,22.23,1516432.0,21.5971,21.6068,21.5196,21.539,1516432.0
2024-02-13 14:00:00,22.23,22.25,22.18,22.2,1614523.0,21.539,21.5583,21.4905,21.5099,1614523.0
2024-02-13 14:30:00,22.2,22.22,22.11,22.14,3292754.0,21.5099,21.5293,21.4227,21.4518,3292754.0
2024-02-13 15:00:00,22.14,22.15,22.1,22.12,3885390.0,21.4518,21.4614,21.413,21.4324,3885390.0
2024-02-13 15:30:00,22.12,22.2,22.12,22.19,10781576.0,21.4324,21.5099,21.4324,21.5002,10781576.0
2024-02-14 09:30:00,22.55,22.61,22.48,22.53,7094179.0,21.849,21.9071,21.7812,21.8296,7094179.0
2024-02-14 10:00:00,22.53,22.55,22.46,22.51,2790797.0,21.8296,21.849,21.7618,21.8103,2790797.0
2024-02-14 10:30:00,22.51,22.54,22.44,22.5,2841813.0,21.8103,21.8393,21.7424,21.8006,2841813.0
2024-02-14 11:00:00,22.51,22.53,22.47,22.51,3174969.0,21.8103,21.8296,21.7715,21.8103,3174969.0
2024-02-14 11:30:00,22.51,22.55,22.5,22.5,1861670.0,21.8103,21.849,21.8006,21.8006,1861670.0
2024-02-14 12:00:00,22.5,22.55,22.46,22.55,1049779.0,21.8006,21.849,21.7618,21.849,1049779.0
2024-02-14 12:30:00,22.55,22.57,22.51,22.57,1097082.0,21.849,21.8684,21.8103,21.8684,1097082.0
2024-02-14 13:00:00,22.57,22.58,22.54,22.58,1527027.0,21.8684,21.8781,21.8393,21.8781,1527027.0
2024-02-14 13:30:00,22.58,22.63,22.55,22.59,1788507.0,21.8781,21.9265,21.849,21.8878,1788507.0
2024-02-14 14:00:00,22.59,22.63,22.57,22.63,1118779.0,21.8878,21.9265,21.8684,21.9265,1118779.0
2024-02-14 14:30:00,22.63,22.65,22.61,22.64,1577758.0,21.9265,21.9459,21.9071,21.9362,1577758.0
2024-02-14 15:00:00,22.64,22.68,22.64,22.68,2558024.0,21.9362,21.975,21.9362,21.975,2558024.0
2024-02-14 15:30:00,22.67,22.68,22.61,22.66,7323340.0,21.9653,21.975,21.9071,21.9556,7323340.0
2024-02-15 09:30:00,22.63,22.79,22.62,22.74,3711013.0,21.9265,22.0816,21.9168,22.0331,3711013.0
2024-02-15 10:00:00,22.73,22.8,22.7,22.76,2807089.0,22.0234,22.0912,21.9944,22.0525,2807089.0
2024-02-15 10:30:00,22.76,22.78,22.7,22.71,1439652.0,22.0525,22.0719,21.9944,22.004,1439652.0
2024-02-15 11:00:00,22.71,22.72,22.66,22.67,1513869.0,22.004,22.0137,21.9556,21.9653,1513869.0
2024-02-15 11:30:00,22.68,22.7,22.65,22.7,1571817.0,21.975,21.9944,21.9459,21.9944,1571817.0
2024-02-15 12:00:00,22.7,22.71,22.69,22.7,847627.0,21.9944,22.004,21.9847,21.9944,847627.0
2024-02-15 12:30:00,22.7,22.74,22.69,22.69,651184.0,21.9944,22.0331,21.9847,21.9847,651184.0
2024-02-15 13:00:00,22.69,22.72,22.67,22.7,1578943.0,21.9847,22.0137,21.9653,21.9944,1578943.0
2024-02-15 13:30:00,22.7,22.7,22.66,22.66,915737.0,21.9944,21.9944,21.9556,21.9556,915737.0
2024-02-15 14:00:00,22.66,22.69,22.66,22.68,881758.0,21.9556,21.9847,21.9556,21.975,881758.0
2024-02-15 14:30:00,22.68,22.72,22.67,22.71,812884.0,21.975,22.0137,21.9653,22.004,812884.0
2024-02-15 15:00:00,22.71,22.72,22.68,22.71,1830690.0,22.004,22.0137,21.975,22.004,1830690.0
2024-02-15 15:30:00,22.71,22.76,22.7,22.75,4961555.0,22.004,22.0525,21.9944,22.0428,4961555.0
2024-02-16 09:30:00,23.2,23.31,23.13,23.17,10849485.0,22.4788,22.5854,22.411,22.4497,10849485.0
2024-02-16 10:00:00,23.17,23.28,23.15,23.24,4515112.0,22.4497,22.5563,22.4304,22.5176,4515112.0
2024-02-16 10:30:00,23.24,23.25,23.19,23.2,4135125.0,22.5176,22.5273,22.4691,22.4788,4135125.0
2024-02-16 11:00:00,23.2,23.2,23.12,23.18,2617906.0,22.4788,22.4788,22.4013,22.4594,2617906.0
2024-02-16 11:30:00,23.18,23.2,23.15,23.18,3438712.0,22.4594,22.4788,22.4304,22.4594,3438712.0
2024-02-16 12:00:00,23.18,23.21,23.16,23.21,1710996.0,22.4594,22.4885,22.4401,22.4885,1710996.0
2024-02-16 12:30:00,23.21,23.21,23.19,23.21,1268766.0,22.4885,22.4885,22.4691,22.4885,1268766.0
2024-02-16 13:00:00,23.21,23.21,23.16,23.19,1940248.0,22.4885,22.4885,22.4401,22.4691,1940248.0
2024-02-16 13:30:00,23.19,23.19,23.17,23.19,1623699.0,22.4691,22.4691,22.4497,22.4691,1623699.0
2024-02-16 14:00:00,23.19,23.22,23.18,23.22,1637618.0,22.4691,22.4982,22.4594,22.4982,1637618.0
2024-02-16 14:30:00,23.21,23.22,23.17,23.18,2449284.0,22.4885,22.4982,22.4497,22.4594,2449284.0
2024-02-16 15:00:00,23.18,23.19,23.13,23.14,2489259.0,22.4594,22.4691,22.411,22.4207,2489259.0
2024-02-16 15:30:00,23.14,23.16,23.08,23.1,10332415.0,22.4207,22.4401,22.3625,22.3819,10332415.0
2024-02-20 09:30:00,23.08,23.19,23.0,23.01,4047603.0,22.3625,22.4691,22.285,22.2947,4047603.0
2024-02-20 10:00:00,23.01,23.04,22.9,22.91,2874649.0,22.2947,22.3238,22.1881,22.1978,2874649.0
2024-02-20 10:30:00,22.9,22.93,22.82,22.91,2152412.0,22.1881,22.2172,22.1106,22.1978,2152412.0
2024-02-20 11:00:00,22.92,22.94,22.89,22.91,2059230.0,22.2075,22.2269,22.1784,22.1978,2059230.0
2024-02-20 11:30:00,22.91,22.93,22.86,22.92,1200209.0,22.1978,22.2172,22.1494,22.2075,1200209.0
2024-02-20 12:00:00,22.92,22.95,22.9,22.95,828296.0,22.2075,22.2366,22.1881,22.2366,828296.0
2024-02-20 12:30:00,22.94,22.95,22.9,22.92,1259281.0,22.2269,22.2366,22.1881,22.2075,1259281.0
2024-02-20 13:00:00,22.92,22.92,22.88,22.89,940591.0,22.2075,22.2075,22.1688,22.1784,940591.0
2024-02-20 13:30:00,22.89,22.91,22.88,22.9,795724.0,22.1784,22.1978,22.1688,22.1881,795724.0
2024-02-20 14:00:00,22.91,22.92,22.89,22.92,944529.0,22.1978,22.2075,22.1784,22.2075,944529.0
2024-02-20 14:30:00,22.92,22.92,22.89,22.89,756688.0,22.2075,22.2075,22.1784,22.1784,756688.0
2024-02-20 15:00:00,22.89,22.93,22.88,22.92,1292416.0,22.1784,22.2172,22.1688,22.2075,1292416.0
2024-02-20 15:30:00,22.92,22.94,22.89,22.94,4833212.0,22.2075,22.2269,22.1784,22.2269,4833212.0
2024-02-21 09:30:00,23.54,23.73,23.49,23.63,6234498.0,22.8082,22.9923,22.7598,22.8954,6234498.0
2024-02-21 10:00:00,23.63,23.65,23.55,23.57,3274282.0,22.8954,22.9148,22.8179,22.8373,3274282.0
2024-02-21 10:30:00,23.57,23.59,23.48,23.5,1902342.0,22.8373,22.8567,22.7501,22.7695,1902342.0
2024-02-21 11:00:00,23.49,23.59,23.48,23.55,1665900.0,22.7598,22.8567,22.7501,22.8179,1665900.0
2024-02-21 11:30:00,23.55,23.57,23.5,23.55,1912072.0,22.8179,22.8373,22.7695,22.8179,1912072.0
2024-02-21 12:00:00,23.55,23.58,23.53,23.55,1186956.0,22.8179,22.847,22.7986,22.8179,1186956.0
2024-02-21 12:30:00,23.55,23.57,23.51,23.53,922029.0,22.8179,22.8373,22.7792,22.7986,922029.0
2024-02-21 13:00:00,23.53,23.54,23.48,23.54,1848523.0,22.7986,22.8082,22.7501,22.8082,1848523.0
2024-02-21 13:30:00,23.53,23.54,23.48,23.49,1621196.0,22.7986,22.8082,22.7501,22.7598,1621196.0
2024-02-21 14:00:00,23.5,23.52,23.46,23.51,926676.0,22.7695,22.7889,22.7307,22.7792,926676.0
2024-02-21 14:30:00,23.51,23.52,23.48,23.52,1457618.0,22.7792,22.7889,22.7501,22.7889,1457618.0
2024-02-21 15:00:00,23.52,23.52,23.45,23.51,1439213.0,22.7889,22.7889,22.721,22.7792,1439213.0
2024-02-21 15:30:00,23.51,23.57,23.47,23.57,10658849.0,22.7792,22.8373,22.7404,22.8373,10658849.0
2024-02-22 09:30:00,23.9,23.98,23.8,23.84,4708899.0,23.157,23.2346,23.0602,23.0989,4708899.0
2024-02-22 10:00:00,23.84,23.84,23.74,23.79,3782726.0,23.0989,23.0989,23.002,23.0505,3782726.0
2024-02-22 10:30:00,23.79,23.82,23.74,23.76,2716789.0,23.0505,23.0795,23.002,23.0214,2716789.0
2024-02-22 11:00:00,23.76,23.78,23.69,23.76,1877113.0,23.0214,23.0408,22.9536,23.0214,1877113.0
2024-02-22 11:30:00,23.76,23.81,23.73,23.78,1354825.0,23.0214,23.0698,22.9923,23.0408,1354825.0
2024-02-22 12:00:00,23.78,23.84,23.77,23.84,969072.0,23.0408,23.0989,23.0311,23.0989,969072.0
2024-02-22 12:30:00,23.84,23.92,23.82,23.91,1433480.0,23.0989,23.1764,23.0795,23.1667,1433480.0
2024-02-22 13:00:00,23.91,23.92,23.87,23.89,1070472.0,23.1667,23.1764,23.128,23.1474,1070472.0
2024-02-22 13:30:00,23.89,23.95,23.88,23.92,1109999.0,23.1474,23.2055,23.1377,23.1764,1109999.0
2024-02-22 14:00:00,23.92,23.96,23.91,23.95,750546.0,23.1764,23.2152,23.1667,23.2055,750546.0
2024-02-22 14:30:00,23.95,23.96,23.91,23.93,1433144.0,23.2055,23.2152,23.1667,23.1861,1433144.0
2024-02-22 15:00:00,23.93,23.94,23.9,23.93,1531606.0,23.1861,23.1958,23.157,23.1861,1531606.0
2024-02-22 15:30:00,23.93,23.95,23.87,23.93,9214773.0,23.1861,23.2055,23.128,23.1861,9214773.0
2024-02-23 09:30:00,24.18,24.24,23.98,23.98,5287661.0,23.4283,23.4865,23.2346,23.2346,5287661.0
2024-02-23 10:00:00,23.99,24.12,23.95,24.09,2943836.0,23.2443,23.3702,23.2055,23.3411,2943836.0
2024-02-23 10:30:00,24.1,24.12,24.05,24.12,1686745.0,23.3508,23.3702,23.3024,23.3702,1686745.0
2024-02-23 11:00:00,24.12,24.13,24.05,24.09,2412791.0,23.3702,23.3799,23.3024,23.3411,2412791.0
2024-02-23 11:30:00,24.09,24.13,24.07,24.13,1253682.0,23.3411,23.3799,23.3218,23.3799,1253682.0
2024-02-23 12:00:00,24.13,24.16,24.13,24.16,1471344.0,23.3799,23.409,23.3799,23.409,1471344.0
2024-02-23 12:30:00,24.16,24.19,24.14,24.14,903841.0,23.409,23.438,23.3896,23.3896,903841.0
2024-02-23 13:00:00,24.14,24.16,24.11,24.13,623803.0,23.3896,23.409,23.3605,23.3799,623803.0
2024-02-23 13:30:00,24.12,24.14,24.09,24.1,823101.0,23.3702,23.3896,23.3411,23.3508,823101.0
2024-02-23 14:00:00,24.1,24.1,24.03,24.04,2322416.0,23.3508,23.3508,23.283,23.2927,2322416.0
2024-02-23 14:30:00,24.04,24.12,24.01,24.1,2038282.0,23.2927,23.3702,23.2636,23.3508,2038282.0
2024-02-23 15:00:00,24.11,24.11,24.07,24.08,1736641.0,23.3605,23.3605,23.3218,23.3315,1736641.0
2024-02-23 15:30:00,24.08,24.12,24.05,24.12,3826906.0,23.3315,23.3702,23.3024,23.3702,3826906.0
2024-02-26 09:30:00,23.96,24.13,23.9,24.06,4392655.0,23.2152,23.3799,23.157,23.3121,4392655.0
2024-02-26 10:00:00,24.06,24.08,23.98,24.05,1664329.0,23.3121,23.3315,23.2346,23.3024,1664329.0
2024-02-26 10:30:00,24.05,24.09,23.99,24.0,1143475.0,23.3024,23.3411,23.2443,23.2539,1143475.0
2024-02-26 11:00:00,24.0,24.01,23.94,23.95,996739.0,23.2539,23.2636,23.1958,23.2055,996739.0
2024-02-26 11:30:00,23.96,23.96,23.9,23.96,1703107.0,23.2152,23.2152,23.157,23.2152,1703107.0
2024-02-26 12:00:00,23.96,23.97,23.94,23.95,724507.0,23.2152,23.2249,23.1958,23.2055,724507.0
2024-02-26 12:30:00,23.94,23.99,23.94,23.99,1464756.0,23.1958,23.2443,23.1958,23.2443,1464756.0
2024-02-26 13:00:00,23.98,24.0,23.95,23.96,1349595.0,23.2346,23.2539,23.2055,23.2152,1349595.0
2024-02-26 13:30:00,23.96,23.97,23.92,23.94,1641054.0,23.2152,23.2249,23.1764,23.1958,1641054.0
2024-02-26 14:00:00,23.94,23.95,23.92,23.94,1606930.0,23.1958,23.2055,23.1764,23.1958,1606930.0
2024-02-26 14:30:00,23.94,23.95,23.89,23.92,1604474.0,23.1958,23.2055,23.1474,23.1764,1604474.0
2024-02-26 15:00:00,23.92,23.95,23.91,23.94,1743504.0,23.1764,23.2055,23.1667,23.1958,1743504.0
2024-02-26 15:30:00,23.94,23.95,23.9,23.92,6358909.0,23.1958,23.2055,23.157,23.1764,6358909.0
2024-02-27 09:30:00,24.29,24.34,24.21,24.29,4515718.0,23.5349,23.5834,23.4574,23.5349,4515718.0
2024-02-27 10:00:00,24.3,24.32,24.25,24.29,3719228.0,23.5446,23.564,23.4962,23.5349,3719228.0
2024-02-27 10:30:00,24.29,24.34,24.27,24.34,2536741.0,23.5349,23.5834,23.5155,23.5834,2536741.0
2024-02-27 11:00:00,24.34,24.34,24.29,24.31,1372403.0,23.5834,23.5834,23.5349,23.5543,1372403.0
2024-02-27 11:30:00,24.31,24.32,24.27,24.3,1095362.0,23.5543,23.564,23.5155,23.5446,1095362.0
2024-02-27 12:00:00,24.3,24.33,24.27,24.29,1188364.0,23.5446,23.5737,23.5155,23.5349,1188364.0
2024-02-27 12:30:00,24.3,24.34,24.29,24.32,761132.0,23.5446,23.5834,23.5349,23.564,761132.0
2024-02-27 13:00:00,24.32,24.35,24.3,24.31,691711.0,23.564,23.5931,23.5446,23.5543,691711.0
2024-02-27 13:30:00,24.31,24.35,24.3,24.34,1188492.0,23.5543,23.5931,23.5446,23.5834,1188492.0
2024-02-27 14:00:00,24.34,24.35,24.28,24.31,925118.0,23.5834,23.5931,23.5252,23.5543,925118.0
2024-02-27 14:30:00,24.31,24.32,24.29,24.31,1616542.0,23.5543,23.564,23.5349,23.5543,1616542.0
2024-02-27 15:00:00,24.31,24.34,24.29,24.33,1346517.0,23.5543,23.5834,23.5349,23.5737,1346517.0
2024-02-27 15:30:00,24.33,24.33,24.29,24.32,6587786.0,23.5737,23.5737,23.5349,23.564,6587786.0
2024-02-28 09:30:00,23.76,23.77,23.55,23.56,6667751.0,23.0214,23.0311,22.8179,22.8276,6667751.0
2024-02-28 10:00:00,23.56,23.58,23.52,23.55,4627426.0,22.8276,22.847,22.7889,22.8179,4627426.0
2024-02-28 10:30:00,23.55,23.55,23.49,23.5,2368691.0,22.8179,22.8179,22.7598,22.7695,2368691.0
2024-02-28 11:00:00,23.51,23.55,23.47,23.49,3433319.0,22.7792,22.8179,22.7404,22.7598,3433319.0
2024-02-28 11:30:00,23.48,23.57,23.48,23.56,2799733.0,22.7501,22.8373,22.7501,22.8276,2799733.0
2024-02-28 12:00:00,23.56,23.57,23.53,23.54,2293565.0,22.8276,22.8373,22.7986,22.8082,2293565.0
2024-02-28 12:30:00,23.54,23.54,23.5,23.54,2320251.0,22.8082,22.8082,22.7695,22.8082,2320251.0
2024-02-28 13:00:00,23.54,23.54,23.5,23.53,1466675.0,22.8082,22.8082,22.7695,22.7986,1466675.0
2024-02-28 13:30:00,23.53,23.56,23.52,23.54,1237174.0,22.7986,22.8276,22.7889,22.8082,1237174.0
2024-02-28 14:00:00,23.54,23.55,23.5,23.52,1919788.0,22.8082,22.8179,22.7695,22.7889,1919788.0
2024-02-28 14:30:00,23.52,23.52,23.48,23.49,1997009.0,22.7889,22.7889,22.7501,22.7598,1997009.0
2024-02-28 15:00:00,23.5,23.53,23.49,23.53,1954393.0,22.7695,22.7986,22.7598,22.7986,1954393.0
2024-02-28 15:30:00,23.53,23.54,23.48,23.48,12906575.0,22.7986,22.8082,22.7501,22.7501,12906575.0
2024-02-29 09:30:00,23.61,23.66,23.53,23.57,3843931.0,22.8761,22.9245,22.7986,22.8373,3843931.0
2024-02-29 10:00:00,23.58,23.62,23.5,23.55,1719428.0,22.847,22.8858,22.7695,22.8179,1719428.0
2024-02-29 10:30:00,23.55,23.57,23.43,23.45,2598129.0,22.8179,22.8373,22.7017,22.721,2598129.0
2024-02-29 11:00:00,23.45,23.46,23.38,23.39,1460772.0,22.721,22.7307,22.6532,22.6629,1460772.0
2024-02-29 11:30:00,23.39,23.43,23.35,23.43,1309987.0,22.6629,22.7017,22.6241,22.7017,1309987.0
2024-02-29 12:00:00,23.42,23.44,23.39,23.41,1322858.0,22.692,22.7113,22.6629,22.6823,1322858.0
2024-02-29 12:30:00,23.41,23.42,23.39,23.41,711731.0,22.6823,22.692,22.6629,22.6823,711731.0
2024-02-29 13:00:00,23.41,23.45,23.4,23.43,782080.0,22.6823,22.721,22.6726,22.7017,782080.0
2024-02-29 13:30:00,23.43,23.46,23.42,23.43,650822.0,22.7017,22.7307,22.692,22.7017,650822.0
2024-02-29 14:00:00,23.43,23.45,23.41,23.42,604892.0,22.7017,22.721,22.6823,22.692,604892.0
2024-02-29 14:30:00,23.42,23.44,23.41,23.44,1143452.0,22.692,22.7113,22.6823,22.7113,1143452.0
2024-02-29 15:00:00,23.44,23.44,23.42,23.43,846397.0,22.7113,22.7113,22.692,22.7017,846397.0
2024-02-29 15:30:00,23.43,23.44,23.4,23.41,6270471.0,22.7017,22.7113,22.6726,22.6823,6270471.0
2024-03-01 09:30:00,23.8,23.87,23.74,23.77,4564427.0,23.0602,23.128,23.002,23.0311,4564427.0
2024-03-01 10:00:00,23.78,23.88,23.77,23.88,2059816.0,23.0408,23.1377,23.0311,23.1377,2059816.0
2024-03-01 10:30:00,23.88,23.93,23.85,23.92,1487335.0,23.1377,23.1861,23.1086,23.1764,1487335.0
2024-03-01 11:00:00,23.92,23.93,23.86,23.87,1855453.0,23.1764,23.1861,23.1183,23.128,1855453.0
2024-03-01 11:30:00,23.87,23.91,23.87,23.89,1990375.0,23.128,23.1667,23.128,23.1474,1990375.0
2024-03-01 12:00:00,23.89,23.92,23.88,23.9,912352.0,23.1474,23.1764,23.1377,23.157,912352.0
2024-03-01 12:30:00,23.91,23.91,23.89,23.91,625694.0,23.1667,23.1667,23.1474,23.1667,625694.0
2024-03-01 13:00:00,23.91,23.92,23.88,23.92,1163071.0,23.1667,23.1764,23.1377,23.1764,1163071.0
2024-03-01 13:30:00,23.92,23.93,23.9,23.92,1365687.0,23.1764,23.1861,23.157,23.1764,1365687.0
2024-03-01 14:00:00,23.92,23.96,23.91,23.96,2032825.0,23.1764,23.2152,23.1667,23.2152,2032825.0
2024-03-01 14:30:00,23.96,23.96,23.94,23.95,1661690.0,23.2152,23.2152,23.1958,23.2055,1661690.0
2024-03-01 15:00:00,23.95,23.95,23.92,23.93,3108239.0,23.2055,23.2055,23.1764,23.1861,3108239.0
2024-03-01 15:30:00,23.94,23.95,23.89,23.91,8056806.0,23.1958,23.2055,23.1474,23.1667,8056806.0
2024-03-04 09:30:00,23.71,23.71,23.43,23.48,4672416.0,22.973,22.973,22.7017,22.7501,4672416.0
2024-03-04 10:00:00,23.48,23.54,23.46,23.54,2202883.0,22.7501,22.8082,22.7307,22.8082,2202883.0
2024-03-04 10:30:00,23.54,23.57,23.46,23.48,1941510.0,22.8082,22.8373,22.7307,22.7501,1941510.0
2024-03-04 11:00:00,23.48,23.49,23.42,23.43,1990527.0,22.7501,22.7598,22.692,22.7017,1990527.0
2024-03-04 11:30:00,23.44,23.45,23.4,23.42,1817127.0,22.7113,22.721,22.6726,22.692,1817127.0
2024-03-04 12:00:00,23.42,23.46,23.39,23.42,1308259.0,22.692,22.7307,22.6629,22.692,1308259.0
2024-03-04 12:30:00,23.41,23.42,23.36,23.38,1810797.0,22.6823,22.692,22.6338,22.6532,1810797.0
2024-03-04 13:00:00,23.38,23.38,23.33,23.36,1786569.0,22.6532,22.6532,22.6048,22.6338,1786569.0
2024-03-04 13:30:00,23.36,23.39,23.33,23.39,3798104.0,22.6338,22.6629,22.6048,22.6629,3798104.0
2024-03-04 14:00:00,23.39,23.4,23.34,23.36,1661162.0,22.6629,22.6726,22.6145,22.6338,1661162.0
2024-03-04 14:30:00,23.36,23.41,23.35,23.41,2793278.0,22.6338,22.6823,22.6241,22.6823,2793278.0
2024-03-04 15:00:00,23.41,23.42,23.35,23.39,1948931.0,22.6823,22.692,22.6241,22.6629,1948931.0
2024-03-04 15:30:00,23.39,23.43,23.37,23.4,8303480.0,22.6629,22.7017,22.6435,22.6726,8303480.0
2024-03-05 09:30:00,23.12,23.15,23.01,23.14,4656871.0,22.4013,22.4304,22.2947,22.4207,4656871.0
2024-03-05 10:00:00,23.15,23.25,23.15,23.18,2664067.0,22.4304,22.5273,22.4304,22.4594,2664067.0
2024-03-05 10:30:00,23.18,23.23,23.14,23.17,2597243.0,22.4594,22.5079,22.4207,22.4497,2597243.0
2024-03-05 11:00:00,23.17,23.18,23.08,23.09,1782062.0,22.4497,22.4594,22.3625,22.3722,1782062.0
2024-03-05 11:30:00,23.09,23.11,23.05,23.08,2730722.0,22.3722,22.3916,22.3335,22.3625,2730722.0
2024-03-05 12:00:00,23.08,23.13,23.06,23.11,1588022.0,22.3625,22.411,22.3432,22.3916,1588022.0
2024-03-05 12:30:00,23.11,23.12,23.06,23.09,1367307.0,22.3916,22.4013,22.3432,22.3722,1367307.0
2024-03-05 13:00:00,23.09,23.1,23.06,23.08,1369340.0,22.3722,22.3819,22.3432,22.3625,1369340.0
2024-03-05 13:30:00,23.08,23.1,23.06,23.08,1376941.0,22.3625,22.3819,22.3432,22.3625,1376941.0
2024-03-05 14:00:00,23.08,23.08,23.06,23.08,767111.0,22.3625,22.3625,22.3432,22.3625,767111.0
2024-03-05 14:30:00,23.08,23.08,23.03,23.04,1373326.0,22.3625,22.3625,22.3141,22.3238,1373326.0
2024-03-05 15:00:00,23.03,23.11,23.03,23.04,4295420.0,22.3141,22.3916,22.3141,22.3238,4295420.0
2024-03-05 15:30:00,23.04,23.06,23.02,23.04,7752688.0,22.3238,22.3432,22.3044,22.3238,7752688.0
2024-03-06 09:30:00,23.68,23.77,23.59,23.62,10458831.0,22.9439,23.0311,22.8567,22.8858,10458831.0
2024-03-06 10:00:00,23.61,23.68,23.57,23.59,3320801.0,22.8761,22.9439,22.8373,22.8567,3320801.0
2024-03-06 10:30:00,23.59,23.66,23.57,23.62,2417766.0,22.8567,22.9245,22.8373,22.8858,2417766.0
2024-03-06 11:00:00,23.62,23.66,23.58,23.66,2178714.0,22.8858,22.9245,22.847,22.9245,2178714.0
2024-03-06 11:30:00,23.66,23.67,23.59,23.62,2453476.0,22.9245,22.9342,22.8567,22.8858,2453476.0
2024-03-06 12:00:00,23.61,23.64,23.6,23.62,1556636.0,22.8761,22.9051,22.8664,22.8858,1556636.0
2024-03-06 12:30:00,23.62,23.64,23.6,23.62,1368403.0,22.8858,22.9051,22.8664,22.8858,1368403.0
2024-03-06 13:00:00,23.62,23.64,23.61,23.62,1298414.0,22.8858,22.9051,22.8761,22.8858,1298414.0
2024-03-06 13:30:00,23.62,23.62,23.53,23.56,2065034.0,22.8858,22.8858,22.7986,22.8276,2065034.0
2024-03-06 14:00:00,23.55,23.56,23.49,23.53,2195494.0,22.8179,22.8276,22.7598,22.7986,2195494.0
2024-03-06 14:30:00,23.53,23.54,23.5,23.52,1321067.0,22.7986,22.8082,22.7695,22.7889,1321067.0
2024-03-06 15:00:00,23.52,23.54,23.51,23.54,1479758.0,22.7889,22.8082,22.7792,22.8082,1479758.0
2024-03-06 15:30:00,23.54,23.57,23.51,23.53,8474977.0,22.8082,22.8373,22.7792,22.7986,8474977.0
2024-03-07 09:30:00,23.28,23.37,23.19,23.26,4978780.0,22.5563,22.6435,22.4691,22.5369,4978780.0
2024-03-07 10:00:00,23.26,23.29,23.2,23.26,1831857.0,22.5369,22.566,22.4788,22.5369,1831857.0
2024-03-07 10:30:00,23.26,23.33,23.25,23.31,1473831.0,22.5369,22.6048,22.5273,22.5854,1473831.0
2024-03-07 11:00:00,23.31,23.34,23.28,23.34,1330627.0,22.5854,22.6145,22.5563,22.6145,1330627.0
2024-03-07 11:30:00,23.33,23.34,23.31,23.33,1205391.0,22.6048,22.6145,22.5854,22.6048,1205391.0
2024-03-07 12:00:00,23.33,23.34,23.29,23.3,901718.0,22.6048,22.6145,22.566,22.5757,901718.0
2024-03-07 12:30:00,23.3,23.33,23.27,23.33,910235.0,22.5757,22.6048,22.5466,22.6048,910235.0
2024-03-07 13:00:00,23.33,23.35,23.32,23.34,510020.0,22.6048,22.6241,22.5951,22.6145,510020.0
2024-03-07 13:30:00,23.33,23.36,23.32,23.34,770375.0,22.6048,22.6338,22.5951,22.6145,770375.0
2024-03-07 14:00:00,23.34,23.35,23.31,23.33,693381.0,22.6145,22.6241,22.5854,22.6048,693381.0
2024-03-07 14:30:00,23.33,23.35,23.32,23.33,769243.0,22.6048,22.6241,22.5951,22.6048,769243.0
2024-03-07 15:00:00,23.33,23.34,23.31,23.31,928329.0,22.6048,22.6145,22.5854,22.5854,928329.0
2024-03-07 15:30:00,23.32,23.35,23.31,23.33,4354782.0,22.5951,22.6241,22.5854,22.6048,4354782.0
2024-03-08 09:30:00,23.41,23.55,23.4,23.47,2942285.0,22.6823,22.8179,22.6726,22.7404,2942285.0
2024-03-08 10:00:00,23.47,23.48,23.4,23.42,1264644.0,22.7404,22.7501,22.6726,22.692,1264644.0
2024-03-08 10:30:00,23.42,23.46,23.39,23.45,1347212.0,22.692,22.7307,22.6629,22.721,1347212.0
2024-03-08 11:00:00,23.45,23.45,23.36,23.37,1441749.0,22.721,22.721,22.6338,22.6435,1441749.0
2024-03-08 11:30:00,23.36,23.42,23.33,23.39,1466425.0,22.6338,22.692,22.6048,22.6629,1466425.0
2024-03-08 12:00:00,23.39,23.42,23.37,23.41,665546.0,22.6629,22.692,22.6435,22.6823,665546.0
2024-03-08 12:30:00,23.42,23.43,23.4,23.41,778052.0,22.692,22.7017,22.6726,22.6823,778052.0
2024-03-08 13:00:00,23.4,23.44,23.4,23.44,474127.0,22.6726,22.7113,22.6726,22.7113,474127.0
2024-03-08 13:30:00,23.44,23.48,23.42,23.46,1103936.0,22.7113,22.7501,22.692,22.7307,1103936.0
2024-03-08 14:00:00,23.46,23.51,23.45,23.51,1047964.0,22.7307,22.7792,22.721,22.7792,1047964.0
2024-03-08 14:30:00,23.51,23.52,23.49,23.5,1198293.0,22.7792,22.7889,22.7598,22.7695,1198293.0
2024-03-08 15:00:00,23.49,23.51,23.47,23.48,2100885.0,22.7598,22.7792,22.7404,22.7501,2100885.0
2024-03-08 15:30:00,23.48,23.48,23.45,23.46,3826954.0,22.7501,22.7501,22.721,22.7307,3826954.0
2024-03-11 09:30:00,23.85,24.17,23.85,24.0,6796181.0,23.1086,23.4187,23.1086,23.2539,6796181.0
2024-03-11 10:00:00,24.01,24.01,23.95,24.0,3278897.0,23.2636,23.2636,23.2055,23.2539,3278897.0
2024-03-11 10:30:00,24.01,24.07,23.99,24.03,1543326.0,23.2636,23.3218,23.2443,23.283,1543326.0
2024-03-11 11:00:00,24.02,24.04,23.98,24.0,2718871.0,23.2733,23.2927,23.2346,23.2539,2718871.0
2024-03-11 11:30:00,24.0,24.09,23.99,24.08,890644.0,23.2539,23.3411,23.2443,23.3315,890644.0
2024-03-11 12:00:00,24.08,24.08,24.05,24.07,1382136.0,23.3315,23.3315,23.3024,23.3218,1382136.0
2024-03-11 12:30:00,24.07,24.07,24.03,24.05,1405637.0,23.3218,23.3218,23.283,23.3024,1405637.0
2024-03-11 13:00:00,24.06,24.08,24.05,24.08,1569711.0,23.3121,23.3315,23.3024,23.3315,1569711.0
2024-03-11 13:30:00,24.08,24.08,24.05,24.06,497031.0,23.3315,23.3315,23.3024,23.3121,497031.0
2024-03-11 14:00:00,24.06,24.07,24.04,24.05,448373.0,23.3121,23.3218,23.2927,23.3024,448373.0
2024-03-11 14:30:00,24.05,24.07,24.04,24.05,4911691.0,23.3024,23.3218,23.2927,23.3024,4911691.0
2024-03-11 15:00:00,24.05,24.06,24.03,24.05,924954.0,23.3024,23.3121,23.283,23.3024,924954.0
2024-03-11 15:30:00,24.05,24.05,23.95,24.03,15135196.0,23.3024,23.3024,23.2055,23.283,15135196.0
2024-03-12 09:30:00,24.47,24.54,24.39,24.45,5292555.0,23.7093,23.7772,23.6318,23.69,5292555.0
2024-03-12 10:00:00,24.46,24.51,24.44,24.5,2310699.0,23.6996,23.7481,23.6803,23.7384,2310699.0
2024-03-12 10:30:00,24.5,24.57,24.49,24.54,2364544.0,23.7384,23.8062,23.7287,23.7772,2364544.0
2024-03-12 11:00:00,24.54,24.58,24.52,24.56,1999603.0,23.7772,23.8159,23.7578,23.7965,1999603.0
2024-03-12 11:30:00,24.55,24.6,24.52,24.55,1539440.0,23.7868,23.8353,23.7578,23.7868,1539440.0
2024-03-12 12:00:00,24.55,24.56,24.5,24.51,1945252.0,23.7868,23.7965,23.7384,23.7481,1945252.0
2024-03-12 12:30:00,24.51,24.55,24.5,24.52,2284592.0,23.7481,23.7868,23.7384,23.7578,2284592.0
2024-03-12 13:00:00,24.52,24.55,24.5,24.53,1134244.0,23.7578,23.7868,23.7384,23.7675,1134244.0
2024-03-12 13:30:00,24.53,24.55,24.51,24.54,1095984.0,23.7675,23.7868,23.7481,23.7772,1095984.0
2024-03-12 14:00:00,24.55,24.57,24.53,24.57,536115.0,23.7868,23.8062,23.7675,23.8062,536115.0
2024-03-12 14:30:00,24.57,24.57,24.51,24.52,1894594.0,23.8062,23.8062,23.7481,23.7578,1894594.0
2024-03-12 15:00:00,24.52,24.54,24.49,24.53,2094189.0,23.7578,23.7772,23.7287,23.7675,2094189.0
2024-03-12 15:30:00,24.53,24.58,24.52,24.55,10515512.0,23.7675,23.8159,23.7578,23.7868,10515512.0
2024-03-13 09:30:00,24.66,24.89,24.65,24.82,6886453.0,23.8934,24.1163,23.8837,24.0485,6886453.0
2024-03-13 10:00:00,24.83,24.86,24.77,24.78,3580994.0,24.0581,24.0872,24.0,24.0097,3580994.0
2024-03-13 10:30:00,24.78,24.83,24.75,24.78,3008128.0,24.0097,24.0581,23.9806,24.0097,3008128.0
2024-03-13 11:00:00,24.78,24.8,24.76,24.76,1764055.0,24.0097,24.0291,23.9903,23.9903,1764055.0
2024-03-13 11:30:00,24.76,24.78,24.73,24.76,1642464.0,23.9903,24.0097,23.9612,23.9903,1642464.0
2024-03-13 12:00:00,24.76,24.76,24.71,24.73,1764431.0,23.9903,23.9903,23.9419,23.9612,1764431.0
2024-03-13 12:30:00,24.73,24.74,24.7,24.72,1031050.0,23.9612,23.9709,23.9322,23.9516,1031050.0
2024-03-13 13:00:00,24.71,24.73,24.69,24.73,1381282.0,23.9419,23.9612,23.9225,23.9612,1381282.0
2024-03-13 13:30:00,24.73,24.74,24.71,24.72,1106639.0,23.9612,23.9709,23.9419,23.9516,1106639.0
2024-03-13 14:00:00,24.71,24.72,24.7,24.72,512261.0,23.9419,23.9516,23.9322,23.9516,512261.0
2024-03-13 14:30:00,24.71,24.72,24.67,24.69,859211.0,23.9419,23.9516,23.9031,23.9225,859211.0
2024-03-13 15:00:00,24.69,24.69,24.63,24.64,1702654.0,23.9225,23.9225,23.8644,23.874,1702654.0
2024-03-13 15:30:00,24.64,24.66,24.6,24.64,7409766.0,23.874,23.8934,23.8353,23.874,7409766.0
2024-03-14 09:30:00,24.39,24.42,24.19,24.23,5123232.0,23.6318,23.6609,23.438,23.4768,5123232.0
2024-03-14 10:00:00,24.23,24.28,24.21,24.26,1518509.0,23.4768,23.5252,23.4574,23.5059,1518509.0
2024-03-14 10:30:00,24.26,24.28,24.17,24.2,2381790.0,23.5059,23.5252,23.4187,23.4477,2381790.0
2024-03-14 11:00:00,24.2,24.21,24.12,24.13,1244142.0,23.4477,23.4574,23.3702,23.3799,1244142.0
2024-03-14 11:30:00,24.13,24.18,24.11,24.18,1653502.0,23.3799,23.4283,23.3605,23.4283,1653502.0
2024-03-14 12:00:00,24.18,24.19,24.15,24.17,1555607.0,23.4283,23.438,23.3993,23.4187,1555607.0
2024-03-14 12:30:00,24.17,24.17,24.14,24.17,1641145.0,23.4187,23.4187,23.3896,23.4187,1641145.0
2024-03-14 13:00:00,24.17,24.18,24.13,24.14,1386302.0,23.4187,23.4283,23.3799,23.3896,1386302.0
2024-03-14 13:30:00,24.13,24.17,24.12,24.17,2165605.0,23.3799,23.4187,23.3702,23.4187,2165605.0
2024-03-14 14:00:00,24.17,24.17,24.12,24.14,2060837.0,23.4187,23.4187,23.3702,23.3896,2060837.0
2024-03-14 14:30:00,24.14,24.14,24.11,24.13,2165589.0,23.3896,23.3896,23.3605,23.3799,2165589.0
2024-03-14 15:00:00,24.13,24.13,24.09,24.12,1734091.0,23.3799,23.3799,23.3411,23.3702,1734091.0
2024-03-14 15:30:00,24.12,24.16,24.06,24.15,9573256.0,23.3702,23.409,23.3121,23.3993,9573256.0
2024-03-15 09:30:00,24.1,24.15,24.05,24.06,2554090.0,23.3508,23.3993,23.3024,23.3121,2554090.0
2024-03-15 10:00:00,24.06,24.12,24.03,24.11,1667888.0,23.3121,23.3702,23.283,23.3605,1667888.0
2024-03-15 10:30:00,24.11,24.16,24.09,24.1,1143184.0,23.3605,23.409,23.3411,23.3508,1143184.0
2024-03-15 11:00:00,24.11,24.14,24.09,24.14,1093047.0,23.3605,23.3896,23.3411,23.3896,1093047.0
2024-03-15 11:30:00,24.14,24.16,24.1,24.11,1189300.0,23.3896,23.409,23.3508,23.3605,1189300.0
2024-03-15 12:00:00,24.1,24.11,24.05,24.09,1319232.0,23.3508,23.3605,23.3024,23.3411,1319232.0
2024-03-15 12:30:00,24.09,24.09,24.01,24.02,1456724.0,23.3411,23.3411,23.2636,23.2733,1456724.0
2024-03-15 13:00:00,24.02,24.03,24.0,24.01,1342101.0,23.2733,23.283,23.2539,23.2636,1342101.0
2024-03-15 13:30:00,24.01,24.04,24.0,24.03,983452.0,23.2636,23.2927,23.2539,23.283,983452.0
2024-03-15 14:00:00,24.03,24.06,24.01,24.03,1347457.0,23.283,23.3121,23.2636,23.283,1347457.0
2024-03-15 14:30:00,24.03,24.05,24.02,24.05,1075577.0,23.283,23.3024,23.2733,23.3024,1075577.0
2024-03-15 15:00:00,24.05,24.05,24.02,24.04,1475097.0,23.3024,23.3024,23.2733,23.2927,1475097.0
2024-03-15 15:30:00,24.03,24.04,23.98,23.99,7040963.0,23.283,23.2927,23.2346,23.2443,7040963.0
2024-03-18 09:30:00,24.13,24.17,23.97,24.02,4252330.0,23.3799,23.4187,23.2249,23.2733,4252330.0
2024-03-18 10:00:00,24.01,24.12,24.01,24.06,1640628.0,23.2636,23.3702,23.2636,23.3121,1640628.0
2024-03-18 10:30:00,24.06,24.1,24.05,24.09,1202682.0,23.3121,23.3508,23.3024,23.3411,1202682.0
2024-03-18 11:00:00,24.09,24.1,24.06,24.08,709471.0,23.3411,23.3508,23.3121,23.3315,709471.0
2024-03-18 11:30:00,24.08,24.08,24.04,24.07,1049934.0,23.3315,23.3315,23.2927,23.3218,1049934.0
2024-03-18 12:00:00,24.07,24.07,24.02,24.05,750423.0,23.3218,23.3218,23.2733,23.3024,750423.0
2024-03-18 12:30:00,24.05,24.05,24.0,24.0,571495.0,23.3024,23.3024,23.2539,23.2539,571495.0
2024-03-18 13:00:00,24.0,24.03,23.99,24.03,676028.0,23.2539,23.283,23.2443,23.283,676028.0
2024-03-18 13:30:00,24.03,24.03,24.0,24.03,748908.0,23.283,23.283,23.2539,23.283,748908.0
2024-03-18 14:00:00,24.03,24.04,24.02,24.04,809285.0,23.283,23.2927,23.2733,23.2927,809285.0
2024-03-18 14:30:00,24.03,24.04,24.02,24.03,765143.0,23.283,23.2927,23.2733,23.283,765143.0
2024-03-18 15:00:00,24.03,24.03,24.02,24.02,409153.0,23.283,23.283,23.2733,23.2733,409153.0
2024-03-18 15:30:00,24.02,24.06,24.01,24.05,4395102.0,23.2733,23.3121,23.2636,23.3024,4395102.0
2024-03-19 09:30:00,23.88,23.92,23.73,23.74,2125168.0,23.1377,23.1764,22.9923,23.002,2125168.0
2024-03-19 10:00:00,23.73,23.79,23.71,23.77,1725766.0,22.9923,23.0505,22.973,23.0311,1725766.0
2024-03-19 10:30:00,23.77,23.84,23.77,23.82,1606553.0,23.0311,23.0989,23.0311,23.0795,1606553.0
2024-03-19 11:00:00,23.82,23.82,23.78,23.82,1031582.0,23.0795,23.0795,23.0408,23.0795,1031582.0
2024-03-19 11:30:00,23.82,23.86,23.81,23.86,1010465.0,23.0795,23.1183,23.0698,23.1183,1010465.0
2024-03-19 12:00:00,23.86,23.92,23.84,23.91,1052526.0,23.1183,23.1764,23.0989,23.1667,1052526.0
2024-03-19 12:30:00,23.91,23.94,23.89,23.94,1199060.0,23.1667,23.1958,23.1474,23.1958,1199060.0
2024-03-19 13:00:00,23.94,23.97,23.9,23.92,1091788.0,23.1958,23.2249,23.157,23.1764,1091788.0
2024-03-19 13:30:00,23.92,23.92,23.9,23.92,487213.0,23.1764,23.1764,23.157,23.1764,487213.0
2024-03-19 14:00:00,23.92,23.92,23.88,23.89,435661.0,23.1764,23.1764,23.1377,23.1474,435661.0
2024-03-19 14:30:00,23.9,23.91,23.88,23.89,982443.0,23.157,23.1667,23.1377,23.1474,982443.0
2024-03-19 15:00:00,23.89,23.9,23.87,23.87,1203071.0,23.1474,23.157,23.128,23.128,1203071.0
2024-03-19 15:30:00,23.88,23.91,23.87,23.9,3765621.0,23.1377,23.1667,23.128,23.157,3765621.0
2024-03-20 09:30:00,23.94,24.09,23.92,23.95,2933256.0,23.1958,23.3411,23.1764,23.2055,2933256.0
2024-03-20 10:00:00,23.95,23.95,23.88,23.92,1720084.0,23.2055,23.2055,23.1377,23.1764,1720084.0
2024-03-20 10:30:00,23.92,23.96,23.9,23.92,1163002.0,23.1764,23.2152,23.157,23.1764,1163002.0
2024-03-20 11:00:00,23.92,23.97,23.92,23.93,1162187.0,23.1764,23.2249,23.1764,23.1861,1162187.0
2024-03-20 11:30:00,23.93,23.94,23.9,23.92,812411.0,23.1861,23.1958,23.157,23.1764,812411.0
2024-03-20 12:00:00,23.92,23.95,23.91,23.93,568719.0,23.1764,23.2055,23.1667,23.1861,568719.0
2024-03-20 12:30:00,23.93,23.96,23.92,23.95,748163.0,23.1861,23.2152,23.1764,23.2055,748163.0
2024-03-20 13:00:00,23.95,23.97,23.92,23.97,724777.0,23.2055,23.2249,23.1764,23.2249,724777.0
2024-03-20 13:30:00,23.97,24.0,23.96,23.97,1054051.0,23.2249,23.2539,23.2152,23.2249,1054051.0
2024-03-20 14:00:00,23.97,24.06,23.96,24.02,2583616.0,23.2249,23.3121,23.2152,23.2733,2583616.0
2024-03-20 14:30:00,24.02,24.12,23.95,24.1,1727424.0,23.2733,23.3702,23.2055,23.3508,1727424.0
2024-03-20 15:00:00,24.1,24.15,24.07,24.15,2254375.0,23.3508,23.3993,23.3218,23.3993,2254375.0
2024-03-20 15:30:00,24.14,24.15,24.08,24.13,5791165.0,23.3896,23.3993,23.3315,23.3799,5791165.0
2024-03-21 09:30:00,24.18,24.22,24.1,24.14,4394779.0,23.4283,23.4671,23.3508,23.3896,4394779.0
2024-03-21 10:00:00,24.14,24.17,24.09,24.12,1743857.0,23.3896,23.4187,23.3411,23.3702,1743857.0
2024-03-21 10:30:00,24.12,24.14,24.08,24.09,1343726.0,23.3702,23.3896,23.3315,23.3411,1343726.0
2024-03-21 11:00:00,24.09,24.09,24.05,24.07,1453650.0,23.3411,23.3411,23.3024,23.3218,1453650.0
2024-03-21 11:30:00,24.07,24.08,24.03,24.05,1018645.0,23.3218,23.3315,23.283,23.3024,1018645.0
2024-03-21 12:00:00,24.05,24.11,24.04,24.11,1124734.0,23.3024,23.3605,23.2927,23.3605,1124734.0
2024-03-21 12:30:00,24.11,24.12,24.08,24.1,599039.0,23.3605,23.3702,23.3315,23.3508,599039.0
2024-03-21 13:00:00,24.1,24.12,24.07,24.08,661501.0,23.3508,23.3702,23.3218,23.3315,661501.0
2024-03-21 13:30:00,24.09,24.09,24.06,24.06,349009.0,23.3411,23.3411,23.3121,23.3121,349009.0
2024-03-21 14:00:00,24.06,24.07,24.03,24.05,646168.0,23.3121,23.3218,23.283,23.3024,646168.0
2024-03-21 14:30:00,24.05,24.07,24.03,24.05,983782.0,23.3024,23.3218,23.283,23.3024,983782.0
2024-03-21 15:00:00,24.05,24.06,24.03,24.05,648265.0,23.3024,23.3121,23.283,23.3024,648265.0
2024-03-21 15:30:00,24.06,24.07,24.02,24.03,3674069.0,23.3121,23.3218,23.2733,23.283,3674069.0
2024-03-22 09:30:00,23.69,23.72,23.61,23.67,4049390.0,22.9536,22.9826,22.8761,22.9342,4049390.0
2024-03-22 10:00:00,23.68,23.69,23.63,23.66,3285908.0,22.9439,22.9536,22.8954,22.9245,3285908.0
2024-03-22 10:30:00,23.65,23.7,23.64,23.65,1720068.0,22.9148,22.9633,22.9051,22.9148,1720068.0
2024-03-22 11:00:00,23.65,23.76,23.65,23.76,2107947.0,22.9148,23.0214,22.9148,23.0214,2107947.0
2024-03-22 11:30:00,23.76,23.76,23.71,23.73,1734694.0,23.0214,23.0214,22.973,22.9923,1734694.0
2024-03-22 12:00:00,23.73,23.74,23.68,23.72,2480413.0,22.9923,23.002,22.9439,22.9826,2480413.0
2024-03-22 12:30:00,23.72,23.75,23.71,23.73,1054485.0,22.9826,23.0117,22.973,22.9923,1054485.0
2024-03-22 13:00:00,23.73,23.75,23.71,23.73,1387407.0,22.9923,23.0117,22.973,22.9923,1387407.0
2024-03-22 13:30:00,23.73,23.73,23.71,23.71,1096007.0,22.9923,22.9923,22.973,22.973,1096007.0
2024-03-22 14:00:00,23.71,23.72,23.67,23.7,1484662.0,22.973,22.9826,22.9342,22.9633,1484662.0
2024-03-22 14:30:00,23.7,23.7,23.68,23.7,1165449.0,22.9633,22.9633,22.9439,22.9633,1165449.0
2024-03-22 15:00:00,23.7,23.7,23.66,23.68,1534019.0,22.9633,22.9633,22.9245,22.9439,1534019.0
2024-03-22 15:30:00,23.68,23.71,23.66,23.69,7357572.0,22.9439,22.973,22.9245,22.9536,7357572.0
2024-03-25 09:30:00,23.68,23.82,23.66,23.74,2929404.0,22.9439,23.0795,22.9245,23.002,2929404.0
2024-03-25 10:00:00,23.75,23.77,23.72,23.77,1776492.0,23.0117,23.0311,22.9826,23.0311,1776492.0
2024-03-25 10:30:00,23.77,23.77,23.72,23.73,1261006.0,23.0311,23.0311,22.9826,22.9923,1261006.0
2024-03-25 11:00:00,23.73,23.74,23.7,23.72,1104664.0,22.9923,23.002,22.9633,22.9826,1104664.0
2024-03-25 11:30:00,23.72,23.74,23.7,23.71,769744.0,22.9826,23.002,22.9633,22.973,769744.0
2024-03-25 12:00:00,23.7,23.71,23.67,23.67,904021.0,22.9633,22.973,22.9342,22.9342,904021.0
2024-03-25 12:30:00,23.68,23.72,23.67,23.71,933411.0,22.9439,22.9826,22.9342,22.973,933411.0
2024-03-25 13:00:00,23.71,23.71,23.69,23.7,394686.0,22.973,22.973,22.9536,22.9633,394686.0
2024-03-25 13:30:00,23.7,23.73,23.69,23.72,665432.0,22.9633,22.9923,22.9536,22.9826,665432.0
2024-03-25 14:00:00,23.73,23.74,23.71,23.72,569153.0,22.9923,23.002,22.973,22.9826,569153.0
2024-03-25 14:30:00,23.73,23.75,23.72,23.73,1062251.0,22.9923,23.0117,22.9826,22.9923,1062251.0
2024-03-25 15:00:00,23.73,23.73,23.71,23.73,826921.0,22.9923,22.9923,22.973,22.9923,826921.0
2024-03-25 15:30:00,23.73,23.74,23.71,23.71,2623653.0,22.9923,23.002,22.973,22.973,2623653.0
2024-03-26 09:30:00,23.93,23.96,23.84,23.91,2047824.0,23.1861,23.2152,23.0989,23.1667,2047824.0
2024-03-26 10:00:00,23.91,23.92,23.85,23.86,1435538.0,23.1667,23.1764,23.1086,23.1183,1435538.0
2024-03-26 10:30:00,23.86,23.89,23.84,23.89,799820.0,23.1183,23.1474,23.0989,23.1474,799820.0
2024-03-26 11:00:00,23.89,23.9,23.83,23.85,1050895.0,23.1474,23.157,23.0892,23.1086,1050895.0
2024-03-26 11:30:00,23.85,23.86,23.83,23.86,633917.0,23.1086,23.1183,23.0892,23.1183,633917.0
2024-03-26 12:00:00,23.86,23.89,23.85,23.89,713387.0,23.1183,23.1474,23.1086,23.1474,713387.0
2024-03-26 12:30:00,23.89,23.89,23.86,23.87,868678.0,23.1474,23.1474,23.1183,23.128,868678.0
2024-03-26 13:00:00,23.87,23.9,23.86,23.89,670722.0,23.128,23.157,23.1183,23.1474,670722.0
2024-03-26 13:30:00,23.89,23.89,23.85,23.87,556844.0,23.1474,23.1474,23.1086,23.128,556844.0
2024-03-26 14:00:00,23.87,23.89,23.86,23.86,1240617.0,23.128,23.1474,23.1183,23.1183,1240617.0
2024-03-26 14:30:00,23.87,23.88,23.85,23.87,636930.0,23.128,23.1377,23.1086,23.128,636930.0
2024-03-26 15:00:00,23.87,23.88,23.86,23.87,588703.0,23.128,23.1377,23.1183,23.128,588703.0
2024-03-26 15:30:00,23.87,23.87,23.84,23.85,3852407.0,23.128,23.128,23.0989,23.1086,3852407.0
2024-03-27 09:30:00,23.64,23.7,23.58,23.69,2675360.0,22.9051,22.9633,22.847,22.9536,2675360.0
2024-03-27 10:00:00,23.69,23.78,23.66,23.76,2029599.0,22.9536,23.0408,22.9245,23.0214,2029599.0
2024-03-27 10:30:00,23.76,23.79,23.73,23.75,1006346.0,23.0214,23.0505,22.9923,23.0117,1006346.0
2024-03-27 11:00:00,23.75,23.79,23.74,23.77,1003438.0,23.0117,23.0505,23.002,23.0311,1003438.0
2024-03-27 11:30:00,23.78,23.78,23.72,23.74,690486.0,23.0408,23.0408,22.9826,23.002,690486.0
2024-03-27 12:00:00,23.73,23.77,23.72,23.74,816661.0,22.9923,23.0311,22.9826,23.002,816661.0
2024-03-27 12:30:00,23.75,23.76,23.73,23.75,417300.0,23.0117,23.0214,22.9923,23.0117,417300.0
2024-03-27 13:00:00,23.75,23.76,23.73,23.76,439139.0,23.0117,23.0214,22.9923,23.0214,439139.0
2024-03-27 13:30:00,23.76,23.76,23.73,23.74,361874.0,23.0214,23.0214,22.9923,23.002,361874.0
2024-03-27 14:00:00,23.74,23.77,23.73,23.77,593677.0,23.002,23.0311,22.9923,23.0311,593677.0
2024-03-27 14:30:00,23.77,23.78,23.75,23.77,741061.0,23.0311,23.0408,23.0117,23.0311,741061.0
2024-03-27 15:00:00,23.77,23.79,23.76,23.79,734054.0,23.0311,23.0505,23.0214,23.0505,734054.0
2024-03-27 15:30:00,23.78,23.83,23.77,23.83,3543634.0,23.0408,23.0892,23.0311,23.0892,3543634.0
2024-03-28 09:30:00,23.95,24.1,23.95,24.06,5649863.0,23.2055,23.3508,23.2055,23.3121,5649863.0
2024-03-28 10:00:00,24.06,24.08,24.02,24.03,1957278.0,23.3121,23.3315,23.2733,23.283,1957278.0
2024-03-28 10:30:00,24.03,24.11,24.02,24.1,2513395.0,23.283,23.3605,23.2733,23.3508,2513395.0
2024-03-28 11:00:00,24.1,24.19,24.1,24.17,1324119.0,23.3508,23.438,23.3508,23.4187,1324119.0
2024-03-28 11:30:00,24.17,24.18,24.11,24.12,1215409.0,23.4187,23.4283,23.3605,23.3702,1215409.0
2024-03-28 12:00:00,24.12,24.14,24.1,24.11,1027522.0,23.3702,23.3896,23.3508,23.3605,1027522.0
2024-03-28 12:30:00,24.11,24.12,24.08,24.09,908730.0,23.3605,23.3702,23.3315,23.3411,908730.0
2024-03-28 13:00:00,24.09,24.1,24.07,24.08,821208.0,23.3411,23.3508,23.3218,23.3315,821208.0
2024-03-28 13:30:00,24.09,24.11,24.07,24.1,813374.0,23.3411,23.3605,23.3218,23.3508,813374.0
2024-03-28 14:00:00,24.09,24.11,24.09,24.11,695331.0,23.3411,23.3605,23.3411,23.3605,695331.0
2024-03-28 14:30:00,24.1,24.12,24.08,24.11,1170385.0,23.3508,23.3702,23.3315,23.3605,1170385.0
2024-03-28 15:00:00,24.11,24.12,24.09,24.09,1022201.0,23.3605,23.3702,23.3411,23.3411,1022201.0
2024-03-28 15:30:00,24.1,24.1,24.05,24.06,5604079.0,23.3508,23.3508,23.3024,23.3121,5604079.0
2024-04-01 09:30:00,24.44,24.59,24.41,24.54,7339566.0,23.6803,23.8256,23.6512,23.7772,7339566.0
2024-04-01 10:00:00,24.54,24.54,24.45,24.46,2945304.0,23.7772,23.7772,23.69,23.6996,2945304.0
2024-04-01 10:30:00,24.45,24.47,24.41,24.42,1846775.0,23.69,23.7093,23.6512,23.6609,1846775.0
2024-04-01 11:00:00,24.43,24.43,24.27,24.31,1952390.0,23.6706,23.6706,23.5155,23.5543,1952390.0
2024-04-01 11:30:00,24.31,24.34,24.3,24.33,1242704.0,23.5543,23.5834,23.5446,23.5737,1242704.0
2024-04-01 12:00:00,24.33,24.39,24.32,24.38,2320713.0,23.5737,23.6318,23.564,23.6221,2320713.0
2024-04-01 12:30:00,24.39,24.4,24.36,24.39,1042030.0,23.6318,23.6415,23.6027,23.6318,1042030.0
2024-04-01 13:00:00,24.39,24.41,24.39,24.39,981338.0,23.6318,23.6512,23.6318,23.6318,981338.0
2024-04-01 13:30:00,24.39,24.43,24.38,24.43,1142802.0,23.6318,23.6706,23.6221,23.6706,1142802.0
2024-04-01 14:00:00,24.43,24.43,24.39,24.41,1389980.0,23.6706,23.6706,23.6318,23.6512,1389980.0
2024-04-01 14:30:00,24.41,24.41,24.38,24.39,913757.0,23.6512,23.6512,23.6221,23.6318,913757.0
2024-04-01 15:00:00,24.39,24.42,24.39,24.39,2240631.0,23.6318,23.6609,23.6318,23.6318,2240631.0
2024-04-01 15:30:00,24.4,24.43,24.37,24.41,5645539.0,23.6415,23.6706,23.6124,23.6512,5645539.0
2024-04-02 09:30:00,24.55,24.71,24.51,24.69,7175339.0,23.7868,23.9419,23.7481,23.9225,7175339.0
2024-04-02 10:00:00,24.7,24.78,24.68,24.72,3051602.0,23.9322,24.0097,23.9128,23.9516,3051602.0
2024-04-02 10:30:00,24.72,24.73,24.64,24.66,1669685.0,23.9516,23.9612,23.874,23.8934,1669685.0
2024-04-02 11:00:00,24.66,24.71,24.63,24.68,2747106.0,23.8934,23.9419,23.8644,23.9128,2747106.0
2024-04-02 11:30:00,24.69,24.69,24.62,24.62,1649415.0,23.9225,23.9225,23.8547,23.8547,1649415.0
2024-04-02 12:00:00,24.63,24.67,24.62,24.67,1371855.0,23.8644,23.9031,23.8547,23.9031,1371855.0
2024-04-02 12:30:00,24.67,24.69,24.65,24.69,1107311.0,23.9031,23.9225,23.8837,23.9225,1107311.0
2024-04-02 13:00:00,24.69,24.69,24.65,24.66,937500.0,23.9225,23.9225,23.8837,23.8934,937500.0
2024-04-02 13:30:00,24.67,24.68,24.65,24.66,857105.0,23.9031,23.9128,23.8837,23.8934,857105.0
2024-04-02 14:00:00,24.67,24.67,24.62,24.63,992138.0,23.9031,23.9031,23.8547,23.8644,992138.0
2024-04-02 14:30:00,24.63,24.63,24.58,24.59,1060582.0,23.8644,23.8644,23.8159,23.8256,1060582.0
2024-04-02 15:00:00,24.59,24.62,24.59,24.59,1555323.0,23.8256,23.8547,23.8256,23.8256,1555323.0
2024-04-02 15:30:00,24.6,24.62,24.59,24.59,2856404.0,23.8353,23.8547,23.8256,23.8256,2856404.0
2024-04-03 09:30:00,24.33,24.42,24.26,24.3,2545600.0,23.5737,23.6609,23.5059,23.5446,2545600.0
2024-04-03 10:00:00,24.3,24.38,24.3,24.32,1709496.0,23.5446,23.6221,23.5446,23.564,1709496.0
2024-04-03 10:30:00,24.31,24.39,24.3,24.38,1459103.0,23.5543,23.6318,23.5446,23.6221,1459103.0
2024-04-03 11:00:00,24.38,24.43,24.37,24.42,2394926.0,23.6221,23.6706,23.6124,23.6609,2394926.0
2024-04-03 11:30:00,24.43,24.46,24.41,24.43,2076423.0,23.6706,23.6996,23.6512,23.6706,2076423.0
2024-04-03 12:00:00,24.43,24.43,24.38,24.42,1896712.0,23.6706,23.6706,23.6221,23.6609,1896712.0
2024-04-03 12:30:00,24.42,24.45,24.4,24.44,1958365.0,23.6609,23.69,23.6415,23.6803,1958365.0
2024-04-03 13:00:00,24.44,24.48,24.42,24.48,947499.0,23.6803,23.719,23.6609,23.719,947499.0
2024-04-03 13:30:00,24.48,24.49,24.45,24.46,1035168.0,23.719,23.7287,23.69,23.6996,1035168.0
2024-04-03 14:00:00,24.46,24.49,24.45,24.46,1290860.0,23.6996,23.7287,23.69,23.6996,1290860.0
2024-04-03 14:30:00,24.46,24.49,24.45,24.46,1953613.0,23.6996,23.7287,23.69,23.6996,1953613.0
2024-04-03 15:00:00,24.46,24.47,24.41,24.42,1457463.0,23.6996,23.7093,23.6512,23.6609,1457463.0
2024-04-03 15:30:00,24.42,24.47,24.41,24.45,4248158.0,23.6609,23.7093,23.6512,23.69,4248158.0
2024-04-04 09:30:00,24.66,24.69,24.54,24.61,4474347.0,23.8934,23.9225,23.7772,23.845,4474347.0
2024-04-04 10:00:00,24.61,24.63,24.54,24.58,1687326.0,23.845,23.8644,23.7772,23.8159,1687326.0
2024-04-04 10:30:00,24.57,24.58,24.52,24.53,1273112.0,23.8062,23.8159,23.7578,23.7675,1273112.0
2024-04-04 11:00:00,24.54,24.59,24.52,24.59,2714829.0,23.7772,23.8256,23.7578,23.8256,2714829.0
2024-04-04 11:30:00,24.59,24.62,24.58,24.62,1051466.0,23.8256,23.8547,23.8159,23.8547,1051466.0
2024-04-04 12:00:00,24.61,24.66,24.61,24.64,1559202.0,23.845,23.8934,23.845,23.874,1559202.0
2024-04-04 12:30:00,24.64,24.64,24.62,24.63,523166.0,23.874,23.874,23.8547,23.8644,523166.0
2024-04-04 13:00:00,24.63,24.64,24.61,24.62,840614.0,23.8644,23.874,23.845,23.8547,840614.0
2024-04-04 13:30:00,24.62,24.65,24.61,24.63,2049722.0,23.8547,23.8837,23.845,23.8644,2049722.0
2024-04-04 14:00:00,24.63,24.65,24.51,24.52,4567701.0,23.8644,23.8837,23.7481,23.7578,4567701.0
2024-04-04 14:30:00,24.52,24.53,24.43,24.46,2977917.0,23.7578,23.7675,23.6706,23.6996,2977917.0
2024-04-04 15:00:00,24.45,24.46,24.34,24.35,2216969.0,23.69,23.6996,23.5834,23.5931,2216969.0
2024-04-04 15:30:00,24.34,24.37,24.27,24.32,8564042.0,23.5834,23.6124,23.5155,23.564,8564042.0
2024-04-05 09:30:00,24.19,24.27,24.15,24.17,2385118.0,23.438,23.5155,23.3993,23.4187,2385118.0
2024-04-05 10:00:00,24.17,24.23,24.14,24.16,2742610.0,23.4187,23.4768,23.3896,23.409,2742610.0
2024-04-05 10:30:00,24.17,24.22,24.15,24.2,2418711.0,23.4187,23.4671,23.3993,23.4477,2418711.0
2024-04-05 11:00:00,24.2,24.23,24.18,24.21,3194325.0,23.4477,23.4768,23.4283,23.4574,3194325.0
2024-04-05 11:30:00,24.21,24.24,24.19,24.23,2213406.0,23.4574,23.4865,23.438,23.4768,2213406.0
2024-04-05 12:00:00,24.23,24.27,24.21,24.27,2498295.0,23.4768,23.5155,23.4574,23.5155,2498295.0
2024-04-05 12:30:00,24.27,24.28,24.24,24.28,1056082.0,23.5155,23.5252,23.4865,23.5252,1056082.0
2024-04-05 13:00:00,24.28,24.28,24.24,24.26,1216278.0,23.5252,23.5252,23.4865,23.5059,1216278.0
2024-04-05 13:30:00,24.26,24.28,24.22,24.23,1602919.0,23.5059,23.5252,23.4671,23.4768,1602919.0
2024-04-05 14:00:00,24.23,24.26,24.21,24.22,932923.0,23.4768,23.5059,23.4574,23.4671,932923.0
2024-04-05 14:30:00,24.22,24.26,24.22,24.23,2071659.0,23.4671,23.5059,23.4671,23.4768,2071659.0
2024-04-05 15:00:00,24.23,24.23,24.2,24.23,1662737.0,23.4768,23.4768,23.4477,23.4768,1662737.0
2024-04-05 15:30:00,24.23,24.23,24.19,24.2,4355078.0,23.4768,23.4768,23.438,23.4477,4355078.0
2024-04-08 09:30:00,24.38,24.5,24.36,24.45,4622745.0,23.6221,23.7384,23.6027,23.69,4622745.0
2024-04-08 10:00:00,24.45,24.46,24.4,24.43,1960415.0,23.69,23.6996,23.6415,23.6706,1960415.0
2024-04-08 10:30:00,24.43,24.46,24.41,24.43,1713605.0,23.6706,23.6996,23.6512,23.6706,1713605.0
2024-04-08 11:00:00,24.43,24.46,24.41,24.43,1393577.0,23.6706,23.6996,23.6512,23.6706,1393577.0
2024-04-08 11:30:00,24.43,24.45,24.41,24.42,884495.0,23.6706,23.69,23.6512,23.6609,884495.0
2024-04-08 12:00:00,24.42,24.43,24.36,24.38,1291005.0,23.6609,23.6706,23.6027,23.6221,1291005.0
2024-04-08 12:30:00,24.37,24.38,24.36,24.37,631246.0,23.6124,23.6221,23.6027,23.6124,631246.0
2024-04-08 13:00:00,24.37,24.37,24.34,24.35,451333.0,23.6124,23.6124,23.5834,23.5931,451333.0
2024-04-08 13:30:00,24.35,24.36,24.33,24.36,657497.0,23.5931,23.6027,23.5737,23.6027,657497.0
2024-04-08 14:00:00,24.36,24.37,24.35,24.37,636033.0,23.6027,23.6124,23.5931,23.6124,636033.0
2024-04-08 14:30:00,24.36,24.37,24.34,24.35,657237.0,23.6027,23.6124,23.5834,23.5931,657237.0
2024-04-08 15:00:00,24.35,24.37,24.34,24.37,659374.0,23.5931,23.6124,23.5834,23.6124,659374.0
2024-04-08 15:30:00,24.37,24.38,24.35,24.37,3371803.0,23.6124,23.6221,23.5931,23.6124,3371803.0
2024-04-09 09:30:00,24.47,24.59,24.45,24.55,2792613.0,23.7093,23.8256,23.69,23.7868,2792613.0
2024-04-09 10:00:00,24.55,24.57,24.51,24.51,2738126.0,23.7868,23.8062,23.7481,23.7481,2738126.0
2024-04-09 10:30:00,24.51,24.52,24.44,24.49,2189793.0,23.7481,23.7578,23.6803,23.7287,2189793.0
2024-04-09 11:00:00,24.48,24.53,24.47,24.51,1135120.0,23.719,23.7675,23.7093,23.7481,1135120.0
2024-04-09 11:30:00,24.51,24.54,24.5,24.51,813778.0,23.7481,23.7772,23.7384,23.7481,813778.0
2024-04-09 12:00:00,24.52,24.56,24.5,24.55,978100.0,23.7578,23.7965,23.7384,23.7868,978100.0
2024-04-09 12:30:00,24.55,24.56,24.51,24.53,817927.0,23.7868,23.7965,23.7481,23.7675,817927.0
2024-04-09 13:00:00,24.52,24.54,24.5,24.52,1262919.0,23.7578,23.7772,23.7384,23.7578,1262919.0
2024-04-09 13:30:00,24.53,24.54,24.49,24.5,721845.0,23.7675,23.7772,23.7287,23.7384,721845.0
2024-04-09 14:00:00,24.5,24.53,24.48,24.53,666561.0,23.7384,23.7675,23.719,23.7675,666561.0
2024-04-09 14:30:00,24.53,24.56,24.52,24.55,729633.0,23.7675,23.7965,23.7578,23.7868,729633.0
2024-04-09 15:00:00,24.55,24.59,24.53,24.59,1859109.0,23.7868,23.8256,23.7675,23.8256,1859109.0
2024-04-09 15:30:00,24.59,24.6,24.56,24.6,5304180.0,23.8256,23.8353,23.7965,23.8353,5304180.0
2024-04-10 09:30:00,24.52,24.62,24.47,24.5,2781679.0,23.7578,23.8547,23.7093,23.7384,2781679.0
2024-04-10 10:00:00,24.5,24.53,24.43,24.5,2173497.0,23.7384,23.7675,23.6706,23.7384,2173497.0
2024-04-10 10:30:00,24.5,24.52,24.44,24.45,1745578.0,23.7384,23.7578,23.6803,23.69,1745578.0
2024-04-10 11:00:00,24.44,24.45,24.39,24.43,1662935.0,23.6803,23.69,23.6318,23.6706,1662935.0
2024-04-10 11:30:00,24.43,24.45,24.4,24.41,1425151.0,23.6706,23.69,23.6415,23.6512,1425151.0
2024-04-10 12:00:00,24.42,24.43,24.38,24.42,1229295.0,23.6609,23.6706,23.6221,23.6609,1229295.0
2024-04-10 12:30:00,24.42,24.45,24.41,24.43,1538511.0,23.6609,23.69,23.6512,23.6706,1538511.0
2024-04-10 13:00:00,24.44,24.44,24.36,24.4,2738560.0,23.6803,23.6803,23.6027,23.6415,2738560.0
2024-04-10 13:30:00,24.41,24.42,24.37,24.41,1903127.0,23.6512,23.6609,23.6124,23.6512,1903127.0
2024-04-10 14:00:00,24.41,24.44,24.39,24.39,1475178.0,23.6512,23.6803,23.6318,23.6318,1475178.0
2024-04-10 14:30:00,24.39,24.41,24.37,24.38,1200378.0,23.6318,23.6512,23.6124,23.6221,1200378.0
2024-04-10 15:00:00,24.38,24.44,24.36,24.43,1389615.0,23.6221,23.6803,23.6027,23.6706,1389615.0
2024-04-10 15:30:00,24.42,24.47,24.4,24.46,4774361.0,23.6609,23.7093,23.6415,23.6996,4774361.0
2024-04-11 09:30:00,24.79,24.82,24.72,24.72,3827561.0,24.0194,24.0485,23.9516,23.9516,3827561.0
2024-04-11 10:00:00,24.72,24.73,24.59,24.6,2281659.0,23.9516,23.9612,23.8256,23.8353,2281659.0
2024-04-11 10:30:00,24.6,24.63,24.57,24.58,2383843.0,23.8353,23.8644,23.8062,23.8159,2383843.0
2024-04-11 11:00:00,24.58,24.6,24.54,24.54,1437978.0,23.8159,23.8353,23.7772,23.7772,1437978.0
2024-04-11 11:30:00,24.54,24.61,24.54,24.6,1409243.0,23.7772,23.845,23.7772,23.8353,1409243.0
2024-04-11 12:00:00,24.6,24.61,24.54,24.54,1084772.0,23.8353,23.845,23.7772,23.7772,1084772.0
2024-04-11 12:30:00,24.54,24.58,24.53,24.57,1068886.0,23.7772,23.8159,23.7675,23.8062,1068886.0
2024-04-11 13:00:00,24.57,24.63,24.55,24.62,1450013.0,23.8062,23.8644,23.7868,23.8547,1450013.0
2024-04-11 13:30:00,24.62,24.64,24.59,24.63,1419374.0,23.8547,23.874,23.8256,23.8644,1419374.0
2024-04-11 14:00:00,24.63,24.69,24.63,24.68,2125026.0,23.8644,23.9225,23.8644,23.9128,2125026.0
2024-04-11 14:30:00,24.68,24.7,24.66,24.67,1248407.0,23.9128,23.9322,23.8934,23.9031,1248407.0
2024-04-11 15:00:00,24.67,24.7,24.66,24.69,1618017.0,23.9031,23.9322,23.8934,23.9225,1618017.0
2024-04-11 15:30:00,24.68,24.7,24.68,24.7,4355893.0,23.9128,23.9322,23.9128,23.9322,4355893.0
2024-04-12 09:30:00,24.22,24.22,24.04,24.07,7851783.0,23.4671,23.4671,23.2927,23.3218,7851783.0
2024-04-12 10:00:00,24.07,24.07,23.94,23.98,4017441.0,23.3218,23.3218,23.1958,23.2346,4017441.0
2024-04-12 10:30:00,23.98,24.02,23.94,23.95,3163638.0,23.2346,23.2733,23.1958,23.2055,3163638.0
2024-04-12 11:00:00,23.95,24.0,23.92,23.99,4204502.0,23.2055,23.2539,23.1764,23.2443,4204502.0
2024-04-12 11:30:00,24.0,24.03,23.98,23.98,4034155.0,23.2539,23.283,23.2346,23.2346,4034155.0
2024-04-12 12:00:00,23.98,23.99,23.95,23.96,2808775.0,23.2346,23.2443,23.2055,23.2152,2808775.0
2024-04-12 12:30:00,23.96,23.96,23.92,23.94,2344385.0,23.2152,23.2152,23.1764,23.1958,2344385.0
2024-04-12 13:00:00,23.94,23.95,23.89,23.9,2272300.0,23.1958,23.2055,23.1474,23.157,2272300.0
2024-04-12 13:30:00,23.89,23.92,23.86,23.91,2587126.0,23.1474,23.1764,23.1183,23.1667,2587126.0
2024-04-12 14:00:00,23.91,23.92,23.88,23.89,2071536.0,23.1667,23.1764,23.1377,23.1474,2071536.0
2024-04-12 14:30:00,23.89,23.89,23.83,23.86,2656509.0,23.1474,23.1474,23.0892,23.1183,2656509.0
2024-04-12 15:00:00,23.86,23.86,23.8,23.83,2920364.0,23.1183,23.1183,23.0602,23.0892,2920364.0
2024-04-12 15:30:00,23.83,23.88,23.79,23.86,12584149.0,23.0892,23.1377,23.0505,23.1183,12584149.0
2024-04-15 09:30:00,24.22,24.23,24.05,24.07,8940884.0,23.4671,23.4768,23.3024,23.3218,8940884.0
2024-04-15 10:00:00,24.07,24.07,23.99,24.02,2024430.0,23.3218,23.3218,23.2443,23.2733,2024430.0
2024-04-15 10:30:00,24.02,24.08,24.01,24.04,2106359.0,23.2733,23.3315,23.2636,23.2927,2106359.0
2024-04-15 11:00:00,24.04,24.08,24.02,24.07,1905442.0,23.2927,23.3315,23.2733,23.3218,1905442.0
2024-04-15 11:30:00,24.08,24.11,24.06,24.08,2816584.0,23.3315,23.3605,23.3121,23.3315,2816584.0
2024-04-15 12:00:00,24.08,24.1,24.02,24.03,2208121.0,23.3315,23.3508,23.2733,23.283,2208121.0
2024-04-15 12:30:00,24.03,24.04,24.0,24.02,1698274.0,23.283,23.2927,23.2539,23.2733,1698274.0
2024-04-15 13:00:00,24.01,24.03,23.93,23.94,1105481.0,23.2636,23.283,23.1861,23.1958,1105481.0
2024-04-15 13:30:00,23.93,23.96,23.9,23.95,1910306.0,23.1861,23.2152,23.157,23.2055,1910306.0
2024-04-15 14:00:00,23.94,23.95,23.89,23.91,1169546.0,23.1958,23.2055,23.1474,23.1667,1169546.0
2024-04-15 14:30:00,23.9,23.93,23.9,23.92,1545047.0,23.157,23.1861,23.157,23.1764,1545047.0
2024-04-15 15:00:00,23.91,23.92,23.86,23.89,2479658.0,23.1667,23.1764,23.1183,23.1474,2479658.0
2024-04-15 15:30:00,23.89,23.96,23.88,23.93,8436424.0,23.1474,23.2152,23.1377,23.1861,8436424.0
2024-04-16 09:30:00,23.74,23.77,23.61,23.66,4674245.0,23.002,23.0311,22.8761,22.9245,4674245.0
2024-04-16 10:00:00,23.66,23.75,23.64,23.7,2956160.0,22.9245,23.0117,22.9051,22.9633,2956160.0
2024-04-16 10:30:00,23.7,23.75,23.68,23.71,2301627.0,22.9633,23.0117,22.9439,22.973,2301627.0
2024-04-16 11:00:00,23.71,23.75,23.7,23.74,1332376.0,22.973,23.0117,22.9633,23.002,1332376.0
2024-04-16 11:30:00,23.73,23.76,23.72,23.75,1483022.0,22.9923,23.0214,22.9826,23.0117,1483022.0
2024-04-16 12:00:00,23.74,23.77,23.72,23.73,1522881.0,23.002,23.0311,22.9826,22.9923,1522881.0
2024-04-16 12:30:00,23.74,23.77,23.73,23.77,1575860.0,23.002,23.0311,22.9923,23.0311,1575860.0
2024-04-16 13:00:00,23.77,23.79,23.75,23.75,1163421.0,23.0311,23.0505,23.0117,23.0117,1163421.0
2024-04-16 13:30:00,23.76,23.8,23.7,23.77,2107311.0,23.0214,23.0602,22.9633,23.0311,2107311.0
2024-04-16 14:00:00,23.77,23.85,23.73,23.74,2832549.0,23.0311,23.1086,22.9923,23.002,2832549.0
2024-04-16 14:30:00,23.74,23.78,23.73,23.76,3573339.0,23.002,23.0408,22.9923,23.0214,3573339.0
2024-04-16 15:00:00,23.76,23.76,23.71,23.73,1966362.0,23.0214,23.0214,22.973,22.9923,1966362.0
2024-04-16 15:30:00,23.73,23.73,23.66,23.68,9066399.0,22.9923,22.9923,22.9245,22.9439,9066399.0
2024-04-17 09:30:00,23.81,23.83,23.7,23.71,2335039.0,23.0698,23.0892,22.9633,22.973,2335039.0
2024-04-17 10:00:00,23.71,23.71,23.64,23.67,2669792.0,22.973,22.973,22.9051,22.9342,2669792.0
2024-04-17 10:30:00,23.67,23.7,23.64,23.65,1214684.0,22.9342,22.9633,22.9051,22.9148,1214684.0
2024-04-17 11:00:00,23.65,23.69,23.65,23.67,1855838.0,22.9148,22.9536,22.9148,22.9342,1855838.0
2024-04-17 11:30:00,23.67,23.69,23.64,23.68,2057881.0,22.9342,22.9536,22.9051,22.9439,2057881.0
2024-04-17 12:00:00,23.68,23.68,23.62,23.65,2355060.0,22.9439,22.9439,22.8858,22.9148,2355060.0
2024-04-17 12:30:00,23.65,23.67,23.61,23.65,2707108.0,22.9148,22.9342,22.8761,22.9148,2707108.0
2024-04-17 13:00:00,23.65,23.7,23.63,23.7,2539644.0,22.9148,22.9633,22.8954,22.9633,2539644.0
2024-04-17 13:30:00,23.7,23.74,23.69,23.74,1603325.0,22.9633,23.002,22.9536,23.002,1603325.0
2024-04-17 14:00:00,23.74,23.75,23.7,23.71,1520649.0,23.002,23.0117,22.9633,22.973,1520649.0
2024-04-17 14:30:00,23.7,23.74,23.68,23.69,1390787.0,22.9633,23.002,22.9439,22.9536,1390787.0
2024-04-17 15:00:00,23.68,23.69,23.65,23.66,1451712.0,22.9439,22.9536,22.9148,22.9245,1451712.0
2024-04-17 15:30:00,23.66,23.68,23.64,23.64,3815218.0,22.9245,22.9439,22.9051,22.9051,3815218.0
2024-04-18 09:30:00,23.96,24.1,23.95,23.98,4589995.0,23.2152,23.3508,23.2055,23.2346,4589995.0
2024-04-18 10:00:00,23.98,24.06,23.96,24.03,2573567.0,23.2346,23.3121,23.2152,23.283,2573567.0
2024-04-18 10:30:00,24.03,24.1,24.01,24.06,2128243.0,23.283,23.3508,23.2636,23.3121,2128243.0
2024-04-18 11:00:00,24.05,24.15,24.05,24.1,1761985.0,23.3024,23.3993,23.3024,23.3508,1761985.0
2024-04-18 11:30:00,24.1,24.1,24.04,24.07,2371056.0,23.3508,23.3508,23.2927,23.3218,2371056.0
2024-04-18 12:00:00,24.07,24.1,24.04,24.06,1658120.0,23.3218,23.3508,23.2927,23.3121,1658120.0
2024-04-18 12:30:00,24.06,24.06,24.01,24.03,1401440.0,23.3121,23.3121,23.2636,23.283,1401440.0
2024-04-18 13:00:00,24.02,24.04,23.98,24.02,1615078.0,23.2733,23.2927,23.2346,23.2733,1615078.0
2024-04-18 13:30:00,24.02,24.04,23.99,24.02,1795690.0,23.2733,23.2927,23.2443,23.2733,1795690.0
2024-04-18 14:00:00,24.02,24.04,24.0,24.04,1059139.0,23.2733,23.2927,23.2539,23.2927,1059139.0
2024-04-18 14:30:00,24.03,24.04,24.0,24.02,916232.0,23.283,23.2927,23.2539,23.2733,916232.0
2024-04-18 15:00:00,24.02,24.05,24.02,24.05,1284325.0,23.2733,23.3024,23.2733,23.3024,1284325.0
2024-04-18 15:30:00,24.05,24.09,24.04,24.08,6311265.0,23.3024,23.3411,23.2927,23.3315,6311265.0
2024-04-19 09:30:00,23.95,24.02,23.92,23.96,3104672.0,23.2055,23.2733,23.1764,23.2152,3104672.0
2024-04-19 10:00:00,23.96,23.99,23.94,23.98,1730618.0,23.2152,23.2443,23.1958,23.2346,1730618.0
2024-04-19 10:30:00,23.99,24.02,23.97,24.0,1678131.0,23.2443,23.2733,23.2249,23.2539,1678131.0
2024-04-19 11:00:00,24.0,24.05,23.99,24.0,1739241.0,23.2539,23.3024,23.2443,23.2539,1739241.0
2024-04-19 11:30:00,24.0,24.01,23.95,23.96,1028322.0,23.2539,23.2636,23.2055,23.2152,1028322.0
2024-04-19 12:00:00,23.96,23.98,23.91,23.92,1491514.0,23.2152,23.2346,23.1667,23.1764,1491514.0
2024-04-19 12:30:00,23.92,23.97,23.9,23.97,1548447.0,23.1764,23.2249,23.157,23.2249,1548447.0
2024-04-19 13:00:00,23.96,24.0,23.96,23.98,1363753.0,23.2152,23.2539,23.2152,23.2346,1363753.0
2024-04-19 13:30:00,23.98,24.02,23.97,24.0,2208795.0,23.2346,23.2733,23.2249,23.2539,2208795.0
2024-04-19 14:00:00,24.0,24.01,23.97,23.98,1666608.0,23.2539,23.2636,23.2249,23.2346,1666608.0
2024-04-19 14:30:00,23.98,24.0,23.96,23.98,1511388.0,23.2346,23.2539,23.2152,23.2346,1511388.0
2024-04-19 15:00:00,23.99,24.02,23.98,24.01,1319109.0,23.2443,23.2733,23.2346,23.2636,1319109.0
2024-04-19 15:30:00,24.01,24.04,23.99,24.03,5352391.0,23.2636,23.2927,23.2443,23.283,5352391.0
2024-04-22 09:30:00,24.11,24.18,24.04,24.16,4611050.0,23.3605,23.4283,23.2927,23.409,4611050.0
2024-04-22 10:00:00,24.16,24.25,24.15,24.2,2438747.0,23.409,23.4962,23.3993,23.4477,2438747.0
2024-04-22 10:30:00,24.2,24.27,24.19,24.24,2579781.0,23.4477,23.5155,23.438,23.4865,2579781.0
2024-04-22 11:00:00,24.23,24.24,24.21,24.24,2106082.0,23.4768,23.4865,23.4574,23.4865,2106082.0
2024-04-22 11:30:00,24.23,24.28,24.22,24.27,1516299.0,23.4768,23.5252,23.4671,23.5155,1516299.0
2024-04-22 12:00:00,24.27,24.3,24.26,24.3,836118.0,23.5155,23.5446,23.5059,23.5446,836118.0
2024-04-22 12:30:00,24.29,24.32,24.28,24.32,688632.0,23.5349,23.564,23.5252,23.564,688632.0
2024-04-22 13:00:00,24.32,24.36,24.31,24.35,1469774.0,23.564,23.6027,23.5543,23.5931,1469774.0
2024-04-22 13:30:00,24.36,24.41,24.35,24.39,1721032.0,23.6027,23.6512,23.5931,23.6318,1721032.0
2024-04-22 14:00:00,24.39,24.41,24.38,24.39,2664935.0,23.6318,23.6512,23.6221,23.6318,2664935.0
2024-04-22 14:30:00,24.39,24.4,24.37,24.4,1040578.0,23.6318,23.6415,23.6124,23.6415,1040578.0
2024-04-22 15:00:00,24.39,24.42,24.39,24.4,2094791.0,23.6318,23.6609,23.6318,23.6415,2094791.0
2024-04-22 15:30:00,24.39,24.43,24.38,24.42,5620477.0,23.6318,23.6706,23.6221,23.6609,5620477.0
2024-04-23 09:30:00,24.6,24.73,24.57,24.73,3653268.0,23.8353,23.9612,23.8062,23.9612,3653268.0
2024-04-23 10:00:00,24.72,24.75,24.68,24.74,2474306.0,23.9516,23.9806,23.9128,23.9709,2474306.0
2024-04-23 10:30:00,24.74,24.74,24.69,24.7,2678699.0,23.9709,23.9709,23.9225,23.9322,2678699.0
2024-04-23 11:00:00,24.7,24.72,24.67,24.72,1731309.0,23.9322,23.9516,23.9031,23.9516,1731309.0
2024-04-23 11:30:00,24.72,24.73,24.7,24.71,1349200.0,23.9516,23.9612,23.9322,23.9419,1349200.0
2024-04-23 12:00:00,24.71,24.78,24.71,24.77,1703284.0,23.9419,24.0097,23.9419,24.0,1703284.0
2024-04-23 12:30:00,24.77,24.8,24.76,24.79,1043719.0,24.0,24.0291,23.9903,24.0194,1043719.0
2024-04-23 13:00:00,24.8,24.81,24.77,24.8,1559329.0,24.0291,24.0388,24.0,24.0291,1559329.0
2024-04-23 13:30:00,24.8,24.81,24.77,24.79,911587.0,24.0291,24.0388,24.0,24.0194,911587.0
2024-04-23 14:00:00,24.79,24.8,24.77,24.79,702540.0,24.0194,24.0291,24.0,24.0194,702540.0
2024-04-23 14:30:00,24.79,24.8,24.77,24.8,1233845.0,24.0194,24.0291,24.0,24.0291,1233845.0
2024-04-23 15:00:00,24.8,24.81,24.78,24.8,1206329.0,24.0291,24.0388,24.0097,24.0291,1206329.0
2024-04-23 15:30:00,24.8,24.81,24.76,24.8,5688106.0,24.0291,24.0388,23.9903,24.0291,5688106.0
2024-04-24 09:30:00,25.22,25.29,25.17,25.19,4200814.0,24.436,24.5038,24.3876,24.4069,4200814.0
2024-04-24 10:00:00,25.19,25.22,25.15,25.21,2909826.0,24.4069,24.436,24.3682,24.4263,2909826.0
2024-04-24 10:30:00,25.21,25.22,25.14,25.17,3835356.0,24.4263,24.436,24.3585,24.3876,3835356.0
2024-04-24 11:00:00,25.17,25.18,25.12,25.16,2316398.0,24.3876,24.3973,24.3391,24.3779,2316398.0
2024-04-24 11:30:00,25.15,25.16,25.11,25.13,1526694.0,24.3682,24.3779,24.3294,24.3488,1526694.0
2024-04-24 12:00:00,25.14,25.14,25.12,25.14,1460174.0,24.3585,24.3585,24.3391,24.3585,1460174.0
2024-04-24 12:30:00,25.14,25.14,25.11,25.14,1510084.0,24.3585,24.3585,24.3294,24.3585,1510084.0
2024-04-24 13:00:00,25.14,25.15,25.12,25.14,1088841.0,24.3585,24.3682,24.3391,24.3585,1088841.0
2024-04-24 13:30:00,25.14,25.19,25.14,25.19,1026572.0,24.3585,24.4069,24.3585,24.4069,1026572.0
2024-04-24 14:00:00,25.19,25.19,25.16,25.18,1129347.0,24.4069,24.4069,24.3779,24.3973,1129347.0
2024-04-24 14:30:00,25.18,25.22,25.17,25.21,1724595.0,24.3973,24.436,24.3876,24.4263,1724595.0
2024-04-24 15:00:00,25.21,25.24,25.2,25.23,2451439.0,24.4263,24.4554,24.4166,24.4457,2451439.0
2024-04-24 15:30:00,25.23,25.27,25.21,25.25,8099994.0,24.4457,24.4845,24.4263,24.4651,8099994.0
2024-04-25 09:30:00,25.11,25.26,25.11,25.17,3616530.0,24.3294,24.4748,24.3294,24.3876,3616530.0
2024-04-25 10:00:00,25.17,25.32,25.15,25.31,2874418.0,24.3876,24.5329,24.3682,24.5232,2874418.0
2024-04-25 10:30:00,25.32,25.32,25.24,25.26,1869025.0,24.5329,24.5329,24.4554,24.4748,1869025.0
2024-04-25 11:00:00,25.25,25.33,25.24,25.33,1567899.0,24.4651,24.5426,24.4554,24.5426,1567899.0
2024-04-25 11:30:00,25.33,25.34,25.3,25.34,1892779.0,24.5426,24.5523,24.5135,24.5523,1892779.0
2024-04-25 12:00:00,25.34,25.35,25.32,25.34,1539401.0,24.5523,24.562,24.5329,24.5523,1539401.0
2024-04-25 12:30:00,25.34,25.36,25.32,25.34,1287197.0,24.5523,24.5717,24.5329,24.5523,1287197.0
2024-04-25 13:00:00,25.35,25.37,25.33,25.36,1234938.0,24.562,24.5814,24.5426,24.5717,1234938.0
2024-04-25 13:30:00,25.36,25.43,25.36,25.43,1208093.0,24.5717,24.6395,24.5717,24.6395,1208093.0
2024-04-25 14:00:00,25.43,25.43,25.36,25.36,1102026.0,24.6395,24.6395,24.5717,24.5717,1102026.0
2024-04-25 14:30:00,25.36,25.4,25.36,25.4,924394.0,24.5717,24.6104,24.5717,24.6104,924394.0
2024-04-25 15:00:00,25.39,25.46,25.39,25.46,2515249.0,24.6007,24.6686,24.6007,24.6686,2515249.0
2024-04-25 15:30:00,25.45,25.46,25.41,25.44,4156655.0,24.6589,24.6686,24.6201,24.6492,4156655.0
2024-04-26 09:30:00,25.92,26.03,25.9,25.93,7438644.0,25.1143,25.2208,25.0949,25.1239,7438644.0
2024-04-26 10:00:00,25.93,26.0,25.82,25.83,3244986.0,25.1239,25.1918,25.0174,25.0271,3244986.0
2024-04-26 10:30:00,25.83,25.85,25.79,25.84,2995512.0,25.0271,25.0464,24.9883,25.0367,2995512.0
2024-04-26 11:00:00,25.84,25.85,25.77,25.78,3844929.0,25.0367,25.0464,24.9689,24.9786,3844929.0
2024-04-26 11:30:00,25.79,25.82,25.76,25.81,1778578.0,24.9883,25.0174,24.9592,25.0077,1778578.0
2024-04-26 12:00:00,25.81,25.82,25.78,25.79,1506798.0,25.0077,25.0174,24.9786,24.9883,1506798.0
2024-04-26 12:30:00,25.79,25.8,25.77,25.79,1365070.0,24.9883,24.998,24.9689,24.9883,1365070.0
2024-04-26 13:00:00,25.78,25.82,25.78,25.82,758954.0,24.9786,25.0174,24.9786,25.0174,758954.0
2024-04-26 13:30:00,25.82,25.84,25.8,25.82,1301654.0,25.0174,25.0367,24.998,25.0174,1301654.0
2024-04-26 14:00:00,25.82,25.83,25.81,25.82,1001082.0,25.0174,25.0271,25.0077,25.0174,1001082.0
2024-04-26 14:30:00,25.82,25.85,25.81,25.85,1057717.0,25.0174,25.0464,25.0077,25.0464,1057717.0
2024-04-26 15:00:00,25.85,25.89,25.84,25.89,1919439.0,25.0464,25.0852,25.0367,25.0852,1919439.0
2024-04-26 15:30:00,25.89,25.9,25.86,25.88,6415844.0,25.0852,25.0949,25.0561,25.0755,6415844.0
2024-04-29 09:30:00,25.89,25.98,25.83,25.89,4016146.0,25.0852,25.1724,25.0271,25.0852,4016146.0
2024-04-29 10:00:00,25.89,25.94,25.85,25.9,2685427.0,25.0852,25.1336,25.0464,25.0949,2685427.0
2024-04-29 10:30:00,25.89,25.99,25.89,25.98,2873241.0,25.0852,25.1821,25.0852,25.1724,2873241.0
2024-04-29 11:00:00,25.98,25.99,25.95,25.99,1751552.0,25.1724,25.1821,25.1433,25.1821,1751552.0
2024-04-29 11:30:00,25.98,26.0,25.96,25.96,1503757.0,25.1724,25.1918,25.153,25.153,1503757.0
2024-04-29 12:00:00,25.96,26.04,25.96,26.04,1580646.0,25.153,25.2305,25.153,25.2305,1580646.0
2024-04-29 12:30:00,26.04,26.04,26.01,26.03,1928404.0,25.2305,25.2305,25.2015,25.2208,1928404.0
2024-04-29 13:00:00,26.03,26.05,26.01,26.04,1179569.0,25.2208,25.2402,25.2015,25.2305,1179569.0
2024-04-29 13:30:00,26.05,26.05,26.02,26.04,865336.0,25.2402,25.2402,25.2111,25.2305,865336.0
2024-04-29 14:00:00,26.04,26.05,26.01,26.03,1744666.0,25.2305,25.2402,25.2015,25.2208,1744666.0
2024-04-29 14:30:00,26.03,26.05,26.0,26.05,1227819.0,25.2208,25.2402,25.1918,25.2402,1227819.0
2024-04-29 15:00:00,26.05,26.05,26.01,26.04,2339631.0,25.2402,25.2402,25.2015,25.2305,2339631.0
2024-04-29 15:30:00,26.05,26.12,26.03,26.1,5330224.0,25.2402,25.308,25.2208,25.2887,5330224.0
2024-04-30 09:30:00,25.73,25.78,25.68,25.76,5342147.0,24.9302,24.9786,24.8817,24.9592,5342147.0
2024-04-30 10:00:00,25.76,25.79,25.69,25.77,2737807.0,24.9592,24.9883,24.8914,24.9689,2737807.0
2024-04-30 10:30:00,25.77,25.79,25.73,25.76,1779276.0,24.9689,24.9883,24.9302,24.9592,1779276.0
2024-04-30 11:00:00,25.77,25.79,25.67,25.69,1838444.0,24.9689,24.9883,24.872,24.8914,1838444.0
2024-04-30 11:30:00,25.68,25.7,25.63,25.66,2033959.0,24.8817,24.9011,24.8333,24.8623,2033959.0
2024-04-30 12:00:00,25.65,25.66,25.6,25.63,1888336.0,24.8526,24.8623,24.8042,24.8333,1888336.0
2024-04-30 12:30:00,25.63,25.63,25.56,25.57,2881001.0,24.8333,24.8333,24.7654,24.7751,2881001.0
2024-04-30 13:00:00,25.56,25.61,25.56,25.59,1694369.0,24.7654,24.8139,24.7654,24.7945,1694369.0
2024-04-30 13:30:00,25.59,25.61,25.58,25.6,1000033.0,24.7945,24.8139,24.7848,24.8042,1000033.0
2024-04-30 14:00:00,25.6,25.61,25.55,25.57,1403055.0,24.8042,24.8139,24.7558,24.7751,1403055.0
2024-04-30 14:30:00,25.57,25.59,25.55,25.55,2120008.0,24.7751,24.7945,24.7558,24.7558,2120008.0
2024-04-30 15:00:00,25.55,25.56,25.5,25.53,3719369.0,24.7558,24.7654,24.7073,24.7364,3719369.0
2024-04-30 15:30:00,25.53,25.54,25.49,25.51,7977363.0,24.7364,24.7461,24.6976,24.717,7977363.0
2024-05-01 09:30:00,25.62,25.69,25.53,25.61,3392925.0,24.8236,24.8914,24.7364,24.8139,3392925.0
2024-05-01 10:00:00,25.61,25.74,25.58,25.73,2648185.0,24.8139,24.9399,24.7848,24.9302,2648185.0
2024-05-01 10:30:00,25.73,25.85,25.7,25.8,4051735.0,24.9302,25.0464,24.9011,24.998,4051735.0
2024-05-01 11:00:00,25.8,25.82,25.73,25.77,3111763.0,24.998,25.0174,24.9302,24.9689,3111763.0
2024-05-01 11:30:00,25.78,25.82,25.74,25.76,2624215.0,24.9786,25.0174,24.9399,24.9592,2624215.0
2024-05-01 12:00:00,25.75,25.78,25.73,25.76,1605658.0,24.9495,24.9786,24.9302,24.9592,1605658.0
2024-05-01 12:30:00,25.76,25.77,25.72,25.75,1494248.0,24.9592,24.9689,24.9205,24.9495,1494248.0
2024-05-01 13:00:00,25.76,25.76,25.7,25.73,1346495.0,24.9592,24.9592,24.9011,24.9302,1346495.0
2024-05-01 13:30:00,25.73,25.8,25.71,25.79,2092187.0,24.9302,24.998,24.9108,24.9883,2092187.0
2024-05-01 14:00:00,25.79,25.84,25.75,25.81,2812496.0,24.9883,25.0367,24.9495,25.0077,2812496.0
2024-05-01 14:30:00,25.81,25.92,25.72,25.86,4529877.0,25.0077,25.1143,24.9205,25.0561,4529877.0
2024-05-01 15:00:00,25.86,25.91,25.77,25.81,3475220.0,25.0561,25.1046,24.9689,25.0077,3475220.0
2024-05-01 15:30:00,25.8,25.81,25.66,25.68,5009778.0,24.998,25.0077,24.8623,24.8817,5009778.0
2024-05-02 09:30:00,26.46,26.6,26.45,26.54,6669418.0,25.6375,25.7731,25.6278,25.715,6669418.0
2024-05-02 10:00:00,26.54,26.63,26.45,26.62,4374246.0,25.715,25.8022,25.6278,25.7925,4374246.0
2024-05-02 10:30:00,26.62,26.81,26.61,26.75,6642696.0,25.7925,25.9766,25.7828,25.9185,6642696.0
2024-05-02 11:00:00,26.76,26.79,26.67,26.78,4973355.0,25.9281,25.9572,25.8409,25.9475,4973355.0
2024-05-02 11:30:00,26.78,26.92,26.76,26.91,4291266.0,25.9475,26.0832,25.9281,26.0735,4291266.0
2024-05-02 12:00:00,26.91,26.97,26.87,26.96,4570811.0,26.0735,26.1316,26.0347,26.1219,4570811.0
2024-05-02 12:30:00,26.97,27.03,26.96,27.01,6168208.0,26.1316,26.1898,26.1219,26.1704,6168208.0
2024-05-02 13:00:00,27.01,27.11,27.01,27.1,4382459.0,26.1704,26.2673,26.1704,26.2576,4382459.0
2024-05-02 13:30:00,27.1,27.21,27.09,27.2,3916871.0,26.2576,26.3642,26.2479,26.3545,3916871.0
2024-05-02 14:00:00,27.2,27.28,27.12,27.12,4319627.0,26.3545,26.432,26.277,26.277,4319627.0
2024-05-02 14:30:00,27.12,27.18,27.11,27.16,4154233.0,26.277,26.3351,26.2673,26.3157,4154233.0
2024-05-02 15:00:00,27.17,27.17,27.08,27.1,4342054.0,26.3254,26.3254,26.2382,26.2576,4342054.0
2024-05-02 15:30:00,27.1,27.17,27.05,27.14,15915383.0,26.2576,26.3254,26.2091,26.2963,15915383.0
2024-05-03 09:30:00,27.27,27.3,27.11,27.16,5284970.0,26.4223,26.4514,26.2673,26.3157,5284970.0
2024-05-03 10:00:00,27.16,27.24,27.06,27.14,8045077.0,26.3157,26.3932,26.2188,26.2963,8045077.0
2024-05-03 10:30:00,27.14,27.18,27.1,27.14,4405448.0,26.2963,26.3351,26.2576,26.2963,4405448.0
2024-05-03 11:00:00,27.14,27.17,27.1,27.17,3253609.0,26.2963,26.3254,26.2576,26.3254,3253609.0
2024-05-03 11:30:00,27.16,27.2,27.11,27.13,2090078.0,26.3157,26.3545,26.2673,26.2866,2090078.0
2024-05-03 12:00:00,27.13,27.15,27.11,27.12,1488268.0,26.2866,26.306,26.2673,26.277,1488268.0
2024-05-03 12:30:00,27.13,27.19,27.12,27.15,1732799.0,26.2866,26.3448,26.277,26.306,1732799.0
2024-05-03 13:00:00,27.16,27.2,27.14,27.19,2398718.0,26.3157,26.3545,26.2963,26.3448,2398718.0
2024-05-03 13:30:00,27.19,27.26,27.18,27.24,1566103.0,26.3448,26.4126,26.3351,26.3932,1566103.0
2024-05-03 14:00:00,27.23,27.27,27.23,27.27,1177691.0,26.3835,26.4223,26.3835,26.4223,1177691.0
2024-05-03 14:30:00,27.26,27.29,27.26,27.29,1313672.0,26.4126,26.4417,26.4126,26.4417,1313672.0
2024-05-03 15:00:00,27.29,27.33,27.28,27.32,2052184.0,26.4417,26.4804,26.432,26.4707,2052184.0
2024-05-03 15:30:00,27.32,27.35,27.3,27.35,6954470.0,26.4707,26.4998,26.4514,26.4998,6954470.0
2024-05-06 09:30:00,27.4,27.47,27.29,27.31,5507635.0,26.5482,26.6161,26.4417,26.461,5507635.0
2024-05-06 10:00:00,27.32,27.32,27.18,27.29,5511145.0,26.4707,26.4707,26.3351,26.4417,5511145.0
2024-05-06 10:30:00,27.28,27.31,27.23,27.26,2833269.0,26.432,26.461,26.3835,26.4126,2833269.0
2024-05-06 11:00:00,27.26,27.27,27.2,27.25,2492038.0,26.4126,26.4223,26.3545,26.4029,2492038.0
2024-05-06 11:30:00,27.25,27.32,27.24,27.3,2003763.0,26.4029,26.4707,26.3932,26.4514,2003763.0
2024-05-06 12:00:00,27.3,27.31,27.26,27.29,1453642.0,26.4514,26.461,26.4126,26.4417,1453642.0
2024-05-06 12:30:00,27.29,27.33,27.27,27.33,1645051.0,26.4417,26.4804,26.4223,26.4804,1645051.0
2024-05-06 13:00:00,27.33,27.33,27.27,27.28,2946071.0,26.4804,26.4804,26.4223,26.432,2946071.0
2024-05-06 13:30:00,27.29,27.34,27.28,27.33,1670544.0,26.4417,26.4901,26.432,26.4804,1670544.0
2024-05-06 14:00:00,27.33,27.35,27.32,27.34,1148660.0,26.4804,26.4998,26.4707,26.4901,1148660.0
2024-05-06 14:30:00,27.34,27.34,27.25,27.29,1719619.0,26.4901,26.4901,26.4029,26.4417,1719619.0
2024-05-06 15:00:00,27.28,27.29,27.24,27.25,1543637.0,26.432,26.4417,26.3932,26.4029,1543637.0
2024-05-06 15:30:00,27.24,27.32,27.24,27.31,5147872.0,26.3932,26.4707,26.3932,26.461,5147872.0
2024-05-07 09:30:00,27.0,27.03,26.91,26.96,2995906.0,26.1607,26.1898,26.0735,26.1219,2995906.0
2024-05-07 10:00:00,26.95,26.98,26.9,26.93,2308144.0,26.1122,26.1413,26.0638,26.0929,2308144.0
2024-05-07 10:30:00,26.93,26.98,26.9,26.98,2133482.0,26.0929,26.1413,26.0638,26.1413,2133482.0
2024-05-07 11:00:00,26.97,27.03,26.97,26.99,2221562.0,26.1316,26.1898,26.1316,26.151,2221562.0
2024-05-07 11:30:00,27.0,27.02,26.97,27.0,1547080.0,26.1607,26.1801,26.1316,26.1607,1547080.0
2024-05-07 12:00:00,27.0,27.02,26.96,26.98,1391947.0,26.1607,26.1801,26.1219,26.1413,1391947.0
2024-05-07 12:30:00,26.98,26.98,26.94,26.96,1115104.0,26.1413,26.1413,26.1025,26.1219,1115104.0
2024-05-07 13:00:00,26.96,27.0,26.95,27.0,1609210.0,26.1219,26.1607,26.1122,26.1607,1609210.0
2024-05-07 13:30:00,27.0,27.01,26.92,26.93,1485628.0,26.1607,26.1704,26.0832,26.0929,1485628.0
2024-05-07 14:00:00,26.93,26.94,26.91,26.93,1714009.0,26.0929,26.1025,26.0735,26.0929,1714009.0
2024-05-07 14:30:00,26.92,26.93,26.9,26.92,1517807.0,26.0832,26.0929,26.0638,26.0832,1517807.0
2024-05-07 15:00:00,26.92,26.94,26.9,26.93,1641962.0,26.0832,26.1025,26.0638,26.0929,1641962.0
2024-05-07 15:30:00,26.93,26.96,26.9,26.94,6653088.0,26.0929,26.1219,26.0638,26.1025,6653088.0
2024-05-08 09:30:00,26.59,26.72,26.56,26.72,2593550.0,25.7634,25.8894,25.7344,25.8894,2593550.0
2024-05-08 10:00:00,26.72,26.81,26.72,26.8,1929920.0,25.8894,25.9766,25.8894,25.9669,1929920.0
2024-05-08 10:30:00,26.8,26.82,26.76,26.79,1878689.0,25.9669,25.9863,25.9281,25.9572,1878689.0
2024-05-08 11:00:00,26.78,26.79,26.7,26.76,2005065.0,25.9475,25.9572,25.87,25.9281,2005065.0
2024-05-08 11:30:00,26.76,26.78,26.73,26.76,1817915.0,25.9281,25.9475,25.8991,25.9281,1817915.0
2024-05-08 12:00:00,26.76,26.77,26.73,26.76,1707310.0,25.9281,25.9378,25.8991,25.9281,1707310.0
2024-05-08 12:30:00,26.76,26.79,26.75,26.78,1050483.0,25.9281,25.9572,25.9185,25.9475,1050483.0
2024-05-08 13:00:00,26.77,26.78,26.75,26.77,877577.0,25.9378,25.9475,25.9185,25.9378,877577.0
2024-05-08 13:30:00,26.77,26.8,26.76,26.78,1273227.0,25.9378,25.9669,25.9281,25.9475,1273227.0
2024-05-08 14:00:00,26.78,26.79,26.76,26.79,841928.0,25.9475,25.9572,25.9281,25.9572,841928.0
2024-05-08 14:30:00,26.79,26.8,26.77,26.78,775796.0,25.9572,25.9669,25.9378,25.9475,775796.0
2024-05-08 15:00:00,26.78,26.81,26.77,26.8,1842123.0,25.9475,25.9766,25.9378,25.9669,1842123.0
2024-05-08 15:30:00,26.8,26.83,26.79,26.8,3470784.0,25.9669,25.996,25.9572,25.9669,3470784.0
2024-05-09 09:30:00,27.33,27.4,27.17,27.22,3799352.0,26.4804,26.5482,26.3254,26.3738,3799352.0
2024-05-09 10:00:00,27.22,27.3,27.2,27.28,1984955.0,26.3738,26.4514,26.3545,26.432,1984955.0
2024-05-09 10:30:00,27.28,27.31,27.26,27.3,2973280.0,26.432,26.461,26.4126,26.4514,2973280.0
2024-05-09 11:00:00,27.3,27.34,27.27,27.33,2500589.0,26.4514,26.4901,26.4223,26.4804,2500589.0
2024-05-09 11:30:00,27.33,27.4,27.32,27.36,1816589.0,26.4804,26.5482,26.4707,26.5095,1816589.0
2024-05-09 12:00:00,27.36,27.37,27.34,27.35,2135103.0,26.5095,26.5192,26.4901,26.4998,2135103.0
2024-05-09 12:30:00,27.35,27.35,27.32,27.33,1037570.0,26.4998,26.4998,26.4707,26.4804,1037570.0
2024-05-09 13:00:00,27.33,27.36,27.32,27.36,1648680.0,26.4804,26.5095,26.4707,26.5095,1648680.0
2024-05-09 13:30:00,27.35,27.37,27.33,27.37,3919287.0,26.4998,26.5192,26.4804,26.5192,3919287.0
2024-05-09 14:00:00,27.37,27.37,27.34,27.37,876766.0,26.5192,26.5192,26.4901,26.5192,876766.0
2024-05-09 14:30:00,27.36,27.37,27.34,27.35,1166109.0,26.5095,26.5192,26.4901,26.4998,1166109.0
2024-05-09 15:00:00,27.35,27.37,27.35,27.37,838281.0,26.4998,26.5192,26.4998,26.5192,838281.0
2024-05-09 15:30:00,27.37,27.41,27.36,27.39,5712064.0,26.5192,26.5579,26.5095,26.5386,5712064.0
2024-05-10 09:30:00,27.91,27.99,27.83,27.86,5300641.0,27.0424,27.1199,26.9649,26.9939,5300641.0
2024-05-10 10:00:00,27.87,27.88,27.77,27.78,3935175.0,27.0036,27.0133,26.9067,26.9164,3935175.0
2024-05-10 10:30:00,27.78,27.8,27.75,27.77,2355166.0,26.9164,26.9358,26.8874,26.9067,2355166.0
2024-05-10 11:00:00,27.77,27.8,27.74,27.78,3188799.0,26.9067,26.9358,26.8777,26.9164,3188799.0
2024-05-10 11:30:00,27.78,27.78,27.69,27.72,2406731.0,26.9164,26.9164,26.8292,26.8583,2406731.0
2024-05-10 12:00:00,27.71,27.74,27.7,27.72,1259254.0,26.8486,26.8777,26.8389,26.8583,1259254.0
2024-05-10 12:30:00,27.71,27.74,27.7,27.72,1162637.0,26.8486,26.8777,26.8389,26.8583,1162637.0
2024-05-10 13:00:00,27.73,27.73,27.67,27.7,1755108.0,26.868,26.868,26.8099,26.8389,1755108.0
2024-05-10 13:30:00,27.7,27.74,27.69,27.73,1917736.0,26.8389,26.8777,26.8292,26.868,1917736.0
2024-05-10 14:00:00,27.73,27.74,27.7,27.71,1675422.0,26.868,26.8777,26.8389,26.8486,1675422.0
2024-05-10 14:30:00,27.71,27.73,27.69,27.72,1279724.0,26.8486,26.868,26.8292,26.8583,1279724.0
2024-05-10 15:00:00,27.71,27.77,27.71,27.75,2467624.0,26.8486,26.9067,26.8486,26.8874,2467624.0
2024-05-10 15:30:00,27.76,27.78,27.73,27.77,5219808.0,26.8971,26.9164,26.868,26.9067,5219808.0
2024-05-13 09:30:00,28.13,28.46,28.12,28.42,5295166.0,27.2556,27.5753,27.2459,27.5365,5295166.0
2024-05-13 10:00:00,28.41,28.42,28.35,28.39,3452693.0,27.5269,27.5365,27.4687,27.5075,3452693.0
2024-05-13 10:30:00,28.39,28.44,28.36,28.43,3219958.0,27.5075,27.5559,27.4784,27.5462,3219958.0
2024-05-13 11:00:00,28.43,28.44,28.38,28.41,3034144.0,27.5462,27.5559,27.4978,27.5269,3034144.0
2024-05-13 11:30:00,28.4,28.41,28.33,28.35,2799832.0,27.5172,27.5269,27.4493,27.4687,2799832.0
2024-05-13 12:00:00,28.35,28.39,28.34,28.35,2110927.0,27.4687,27.5075,27.459,27.4687,2110927.0
2024-05-13 12:30:00,28.35,28.36,28.31,28.34,1817431.0,27.4687,27.4784,27.43,27.459,1817431.0
2024-05-13 13:00:00,28.34,28.34,28.29,28.31,1353499.0,27.459,27.459,27.4106,27.43,1353499.0
2024-05-13 13:30:00,28.31,28.33,28.3,28.32,1728697.0,27.43,27.4493,27.4203,27.4396,1728697.0
2024-05-13 14:00:00,28.32,28.33,28.3,28.3,987231.0,27.4396,27.4493,27.4203,27.4203,987231.0
2024-05-13 14:30:00,28.3,28.32,28.29,28.3,1838804.0,27.4203,27.4396,27.4106,27.4203,1838804.0
2024-05-13 15:00:00,28.3,28.34,28.3,28.34,1323213.0,27.4203,27.459,27.4203,27.459,1323213.0
2024-05-13 15:30:00,28.34,28.38,28.32,28.36,8303958.0,27.459,27.4978,27.4396,27.4784,8303958.0
2024-05-14 09:30:00,28.03,28.15,27.99,28.1,4086974.0,27.1587,27.2749,27.1199,27.2265,4086974.0
2024-05-14 10:00:00,28.1,28.1,27.97,27.98,2748454.0,27.2265,27.2265,27.1005,27.1102,2748454.0
2024-05-14 10:30:00,27.99,28.08,27.98,28.07,1894848.0,27.1199,27.2071,27.1102,27.1974,1894848.0
2024-05-14 11:00:00,28.07,28.11,28.06,28.09,1489650.0,27.1974,27.2362,27.1877,27.2168,1489650.0
2024-05-14 11:30:00,28.1,28.14,28.06,28.07,1542102.0,27.2265,27.2652,27.1877,27.1974,1542102.0
2024-05-14 12:00:00,28.06,28.09,28.05,28.08,827370.0,27.1877,27.2168,27.178,27.2071,827370.0
2024-05-14 12:30:00,28.07,28.09,28.04,28.07,785657.0,27.1974,27.2168,27.1684,27.1974,785657.0
2024-05-14 13:00:00,28.07,28.09,28.03,28.05,1134464.0,27.1974,27.2168,27.1587,27.178,1134464.0
2024-05-14 13:30:00,28.06,28.06,28.02,28.03,1420124.0,27.1877,27.1877,27.149,27.1587,1420124.0
2024-05-14 14:00:00,28.04,28.05,28.02,28.03,1325819.0,27.1684,27.178,27.149,27.1587,1325819.0
2024-05-14 14:30:00,28.03,28.05,27.99,28.0,2343273.0,27.1587,27.178,27.1199,27.1296,2343273.0
2024-05-14 15:00:00,28.0,28.01,27.98,27.99,1789780.0,27.1296,27.1393,27.1102,27.1199,1789780.0
2024-05-14 15:30:00,27.99,28.03,27.97,28.0,8280925.0,27.1199,27.1587,27.1005,27.1296,8280925.0
2024-05-15 09:30:00,28.29,28.29,28.06,28.1,4812365.0,27.4106,27.4106,27.1877,27.2265,4812365.0
2024-05-15 10:00:00,28.11,28.15,28.07,28.09,2678516.0,27.2362,27.2749,27.1974,27.2168,2678516.0
2024-05-15 10:30:00,28.09,28.25,28.09,28.25,3128243.0,27.2168,27.3718,27.2168,27.3718,3128243.0
2024-05-15 11:00:00,28.25,28.32,28.24,28.3,2060105.0,27.3718,27.4396,27.3621,27.4203,2060105.0
2024-05-15 11:30:00,28.31,28.35,28.24,28.24,2001926.0,27.43,27.4687,27.3621,27.3621,2001926.0
2024-05-15 12:00:00,28.25,28.26,28.21,28.26,1442996.0,27.3718,27.3815,27.3331,27.3815,1442996.0
2024-05-15 12:30:00,28.26,28.29,28.25,28.27,1587447.0,27.3815,27.4106,27.3718,27.3912,1587447.0
2024-05-15 13:00:00,28.26,28.28,28.25,28.26,1036816.0,27.3815,27.4009,27.3718,27.3815,1036816.0
2024-05-15 13:30:00,28.26,28.3,28.25,28.3,1295228.0,27.3815,27.4203,27.3718,27.4203,1295228.0
2024-05-15 14:00:00,28.29,28.3,28.27,28.28,862266.0,27.4106,27.4203,27.3912,27.4009,862266.0
2024-05-15 14:30:00,28.28,28.29,28.25,28.29,1302817.0,27.4009,27.4106,27.3718,27.4106,1302817.0
2024-05-15 15:00:00,28.29,28.3,28.28,28.3,936875.0,27.4106,27.4203,27.4009,27.4203,936875.0
2024-05-15 15:30:00,28.3,28.34,28.28,28.33,5521569.0,27.4203,27.459,27.4009,27.4493,5521569.0
2024-05-16 09:30:00,28.71,28.79,28.57,28.76,4391432.0,27.8175,27.895,27.6819,27.866,4391432.0
2024-05-16 10:00:00,28.75,29.03,28.73,28.99,6686171.0,27.8563,28.1276,27.8369,28.0888,6686171.0
2024-05-16 10:30:00,28.99,29.07,28.93,29.04,6828943.0,28.0888,28.1663,28.0307,28.1373,6828943.0
2024-05-16 11:00:00,29.05,29.1,28.96,28.96,3993650.0,28.147,28.1954,28.0598,28.0598,3993650.0
2024-05-16 11:30:00,28.96,29.04,28.95,29.03,3415791.0,28.0598,28.1373,28.0501,28.1276,3415791.0
2024-05-16 12:00:00,29.03,29.07,29.01,29.05,2420811.0,28.1276,28.1663,28.1082,28.147,2420811.0
2024-05-16 12:30:00,29.05,29.06,29.01,29.04,2300876.0,28.147,28.1566,28.1082,28.1373,2300876.0
2024-05-16 13:00:00,29.04,29.08,29.01,29.07,1437858.0,28.1373,28.176,28.1082,28.1663,1437858.0
2024-05-16 13:30:00,29.07,29.09,29.05,29.07,1263103.0,28.1663,28.1857,28.147,28.1663,1263103.0
2024-05-16 14:00:00,29.07,29.12,29.06,29.1,2080816.0,28.1663,28.2148,28.1566,28.1954,2080816.0
2024-05-16 14:30:00,29.11,29.14,29.1,29.13,2219020.0,28.2051,28.2342,28.1954,28.2245,2219020.0
2024-05-16 15:00:00,29.13,29.2,29.12,29.19,2735028.0,28.2245,28.2923,28.2148,28.2826,2735028.0
2024-05-16 15:30:00,29.18,29.19,29.14,29.15,10162740.0,28.2729,28.2826,28.2342,28.2438,10162740.0
2024-05-17 09:30:00,29.17,29.22,29.05,29.21,5121987.0,28.2632,28.3117,28.147,28.302,5121987.0
2024-05-17 10:00:00,29.21,29.47,29.19,29.44,4726525.0,28.302,28.5539,28.2826,28.5248,4726525.0
2024-05-17 10:30:00,29.43,29.53,29.42,29.47,5645421.0,28.5151,28.612,28.5055,28.5539,5645421.0
2024-05-17 11:00:00,29.47,29.49,29.42,29.46,2837629.0,28.5539,28.5733,28.5055,28.5442,2837629.0
2024-05-17 11:30:00,29.46,29.47,29.32,29.34,3143286.0,28.5442,28.5539,28.4086,28.4279,3143286.0
2024-05-17 12:00:00,29.34,29.37,29.32,29.35,2996698.0,28.4279,28.457,28.4086,28.4376,2996698.0
2024-05-17 12:30:00,29.35,29.41,29.34,29.4,2254878.0,28.4376,28.4958,28.4279,28.4861,2254878.0
2024-05-17 13:00:00,29.41,29.44,29.38,29.43,1778725.0,28.4958,28.5248,28.4667,28.5151,1778725.0
2024-05-17 13:30:00,29.43,29.44,29.38,29.4,1541387.0,28.5151,28.5248,28.4667,28.4861,1541387.0
2024-05-17 14:00:00,29.39,29.4,29.3,29.3,2422878.0,28.4764,28.4861,28.3892,28.3892,2422878.0
2024-05-17 14:30:00,29.3,29.34,29.3,29.34,1362671.0,28.3892,28.4279,28.3892,28.4279,1362671.0
2024-05-17 15:00:00,29.34,29.35,29.33,29.33,1471091.0,28.4279,28.4376,28.4183,28.4183,1471091.0
2024-05-17 15:30:00,29.33,29.35,29.32,29.34,5186646.0,28.4183,28.4376,28.4086,28.4279,5186646.0
2024-05-20 09:30:00,29.02,29.19,28.95,29.08,3855098.0,28.1179,28.2826,28.0501,28.176,3855098.0
2024-05-20 10:00:00,29.08,29.17,29.08,29.16,1975871.0,28.176,28.2632,28.176,28.2535,1975871.0
2024-05-20 10:30:00,29.16,29.18,29.04,29.05,1880491.0,28.2535,28.2729,28.1373,28.147,1880491.0
2024-05-20 11:00:00,29.04,29.06,28.98,29.05,2244521.0,28.1373,28.1566,28.0791,28.147,2244521.0
2024-05-20 11:30:00,29.06,29.07,28.97,28.99,1741603.0,28.1566,28.1663,28.0694,28.0888,1741603.0
2024-05-20 12:00:00,28.99,29.0,28.97,28.99,1337763.0,28.0888,28.0985,28.0694,28.0888,1337763.0
2024-05-20 12:30:00,29.0,29.06,28.99,29.03,1471535.0,28.0985,28.1566,28.0888,28.1276,1471535.0
2024-05-20 13:00:00,29.03,29.05,29.02,29.04,595256.0,28.1276,28.147,28.1179,28.1373,595256.0
2024-05-20 13:30:00,29.04,29.06,29.02,29.02,967167.0,28.1373,28.1566,28.1179,28.1179,967167.0
2024-05-20 14:00:00,29.03,29.03,28.99,29.01,797701.0,28.1276,28.1276,28.0888,28.1082,797701.0
2024-05-20 14:30:00,29.01,29.02,29.0,29.02,689758.0,28.1082,28.1179,28.0985,28.1179,689758.0
2024-05-20 15:00:00,29.01,29.03,29.0,29.03,755867.0,28.1082,28.1276,28.0985,28.1276,755867.0
2024-05-20 15:30:00,29.03,29.05,29.0,29.03,4667415.0,28.1276,28.147,28.0985,28.1276,4667415.0
2024-05-21 09:30:00,28.58,28.7,28.54,28.59,4229046.0,27.6916,27.8078,27.6528,27.7013,4229046.0
2024-05-21 10:00:00,28.59,28.66,28.54,28.65,2559276.0,27.7013,27.7691,27.6528,27.7594,2559276.0
2024-05-21 10:30:00,28.66,28.66,28.57,28.61,1732441.0,27.7691,27.7691,27.6819,27.7206,1732441.0
2024-05-21 11:00:00,28.6,28.61,28.56,28.57,1815877.0,27.7109,27.7206,27.6722,27.6819,1815877.0
2024-05-21 11:30:00,28.58,28.58,28.55,28.56,1629596.0,27.6916,27.6916,27.6625,27.6722,1629596.0
2024-05-21 12:00:00,28.55,28.57,28.52,28.54,1441545.0,27.6625,27.6819,27.6334,27.6528,1441545.0
2024-05-21 12:30:00,28.53,28.55,28.47,28.47,1324523.0,27.6431,27.6625,27.585,27.585,1324523.0
2024-05-21 13:00:00,28.48,28.49,28.44,28.49,1856030.0,27.5947,27.6044,27.5559,27.6044,1856030.0
2024-05-21 13:30:00,28.49,28.53,28.48,28.53,1296714.0,27.6044,27.6431,27.5947,27.6431,1296714.0
2024-05-21 14:00:00,28.53,28.57,28.51,28.55,2503052.0,27.6431,27.6819,27.6237,27.6625,2503052.0
2024-05-21 14:30:00,28.55,28.58,28.55,28.56,1067635.0,27.6625,27.6916,27.6625,27.6722,1067635.0
2024-05-21 15:00:00,28.56,28.58,28.56,28.57,890924.0,27.6722,27.6916,27.6722,27.6819,890924.0
2024-05-21 15:30:00,28.58,28.61,28.55,28.59,7150401.0,27.6916,27.7206,27.6625,27.7013,7150401.0
2024-05-22 09:30:00,28.45,28.51,28.38,28.45,3153462.0,27.5656,27.6237,27.4978,27.5656,3153462.0
2024-05-22 10:00:00,28.46,28.48,28.3,28.32,2295145.0,27.5753,27.5947,27.4203,27.4396,2295145.0
2024-05-22 10:30:00,28.32,28.33,28.24,28.25,2673220.0,27.4396,27.4493,27.3621,27.3718,2673220.0
2024-05-22 11:00:00,28.24,28.29,28.23,28.26,1800953.0,27.3621,27.4106,27.3524,27.3815,1800953.0
2024-05-22 11:30:00,28.26,28.31,28.25,28.29,1106593.0,27.3815,27.43,27.3718,27.4106,1106593.0
2024-05-22 12:00:00,28.28,28.32,28.28,28.3,930702.0,27.4009,27.4396,27.4009,27.4203,930702.0
2024-05-22 12:30:00,28.29,28.31,28.25,28.26,1280433.0,27.4106,27.43,27.3718,27.3815,1280433.0
2024-05-22 13:00:00,28.25,28.29,28.25,28.28,1116555.0,27.3718,27.4106,27.3718,27.4009,1116555.0
2024-05-22 13:30:00,28.28,28.29,28.24,28.25,1075626.0,27.4009,27.4106,27.3621,27.3718,1075626.0
2024-05-22 14:00:00,28.25,28.26,28.18,28.19,1659022.0,27.3718,27.3815,27.304,27.3137,1659022.0
2024-05-22 14:30:00,28.19,28.24,28.18,28.23,1237359.0,27.3137,27.3621,27.304,27.3524,1237359.0
2024-05-22 15:00:00,28.22,28.23,28.19,28.21,1085031.0,27.3428,27.3524,27.3137,27.3331,1085031.0
2024-05-22 15:30:00,28.21,28.25,28.18,28.21,6595263.0,27.3331,27.3718,27.304,27.3331,6595263.0
2024-05-23 09:30:00,28.01,28.1,27.89,27.94,5249129.0,27.1393,27.2265,27.023,27.0715,5249129.0
2024-05-23 10:00:00,27.94,27.96,27.82,27.83,2432727.0,27.0715,27.0908,26.9552,26.9649,2432727.0
2024-05-23 10:30:00,27.82,27.82,27.71,27.72,2396694.0,26.9552,26.9552,26.8486,26.8583,2396694.0
2024-05-23 11:00:00,27.71,27.8,27.69,27.8,2123823.0,26.8486,26.9358,26.8292,26.9358,2123823.0
2024-05-23 11:30:00,27.8,27.8,27.74,27.78,1958280.0,26.9358,26.9358,26.8777,26.9164,1958280.0
2024-05-23 12:00:00,27.78,27.8,27.75,27.79,1458295.0,26.9164,26.9358,26.8874,26.9261,1458295.0
2024-05-23 12:30:00,27.79,27.8,27.73,27.74,1317235.0,26.9261,26.9358,26.868,26.8777,1317235.0
2024-05-23 13:00:00,27.74,27.74,27.66,27.67,2009207.0,26.8777,26.8777,26.8002,26.8099,2009207.0
2024-05-23 13:30:00,27.67,27.68,27.6,27.61,2307353.0,26.8099,26.8195,26.742,26.7517,2307353.0
2024-05-23 14:00:00,27.6,27.61,27.56,27.58,2431393.0,26.742,26.7517,26.7033,26.7227,2431393.0
2024-05-23 14:30:00,27.58,27.61,27.57,27.58,1844693.0,26.7227,26.7517,26.713,26.7227,1844693.0
2024-05-23 15:00:00,27.58,27.66,27.57,27.62,2807389.0,26.7227,26.8002,26.713,26.7614,2807389.0
2024-05-23 15:30:00,27.62,27.65,27.6,27.63,6480235.0,26.7614,26.7905,26.742,26.7711,6480235.0
2024-05-24 09:30:00,27.48,27.62,27.47,27.57,3478008.0,26.6258,26.7614,26.6161,26.713,3478008.0
2024-05-24 10:00:00,27.57,27.61,27.52,27.53,2044056.0,26.713,26.7517,26.6645,26.6742,2044056.0
2024-05-24 10:30:00,27.53,27.53,27.45,27.46,1217660.0,26.6742,26.6742,26.5967,26.6064,1217660.0
2024-05-24 11:00:00,27.46,27.51,27.42,27.48,1434002.0,26.6064,26.6548,26.5676,26.6258,1434002.0
2024-05-24 11:30:00,27.48,27.49,27.42,27.46,1135440.0,26.6258,26.6355,26.5676,26.6064,1135440.0
2024-05-24 12:00:00,27.46,27.67,27.45,27.66,2499187.0,26.6064,26.8099,26.5967,26.8002,2499187.0
2024-05-24 12:30:00,27.65,27.68,27.58,27.6,1064533.0,26.7905,26.8195,26.7227,26.742,1064533.0
2024-05-24 13:00:00,27.6,27.61,27.56,27.57,586179.0,26.742,26.7517,26.7033,26.713,586179.0
2024-05-24 13:30:00,27.57,27.62,27.56,27.62,630507.0,26.713,26.7614,26.7033,26.7614,630507.0
2024-05-24 14:00:00,27.62,27.63,27.57,27.59,928180.0,26.7614,26.7711,26.713,26.7323,928180.0
2024-05-24 14:30:00,27.59,27.6,27.56,27.57,456470.0,26.7323,26.742,26.7033,26.713,456470.0
2024-05-24 15:00:00,27.57,27.57,27.55,27.57,803899.0,26.713,26.713,26.6936,26.713,803899.0
2024-05-24 15:30:00,27.57,27.59,27.54,27.58,4357842.0,26.713,26.7323,26.6839,26.7227,4357842.0
2024-05-28 09:30:00,27.65,27.75,27.55,27.58,3233408.0,26.7905,26.8874,26.6936,26.7227,3233408.0
2024-05-28 10:00:00,27.58,27.58,27.49,27.51,1809293.0,26.7227,26.7227,26.6355,26.6548,1809293.0
2024-05-28 10:30:00,27.51,27.59,27.48,27.56,2386287.0,26.6548,26.7323,26.6258,26.7033,2386287.0
2024-05-28 11:00:00,27.55,27.57,27.51,27.52,1196186.0,26.6936,26.713,26.6548,26.6645,1196186.0
2024-05-28 11:30:00,27.52,27.57,27.51,27.56,588628.0,26.6645,26.713,26.6548,26.7033,588628.0
2024-05-28 12:00:00,27.56,27.59,27.54,27.58,624192.0,26.7033,26.7323,26.6839,26.7227,624192.0
2024-05-28 12:30:00,27.58,27.6,27.54,27.55,690848.0,26.7227,26.742,26.6839,26.6936,690848.0
2024-05-28 13:00:00,27.55,27.56,27.52,27.55,1241665.0,26.6936,26.7033,26.6645,26.6936,1241665.0
2024-05-28 13:30:00,27.54,27.56,27.49,27.49,696814.0,26.6839,26.7033,26.6355,26.6355,696814.0
2024-05-28 14:00:00,27.49,27.53,27.48,27.51,923396.0,26.6355,26.6742,26.6258,26.6548,923396.0
2024-05-28 14:30:00,27.51,27.53,27.49,27.52,801625.0,26.6548,26.6742,26.6355,26.6645,801625.0
2024-05-28 15:00:00,27.52,27.55,27.51,27.54,580902.0,26.6645,26.6936,26.6548,26.6839,580902.0
2024-05-28 15:30:00,27.54,27.57,27.53,27.56,2692718.0,26.6839,26.713,26.6742,26.7033,2692718.0
2024-05-29 09:30:00,27.05,27.13,27.01,27.09,4029954.0,26.2091,26.2866,26.1704,26.2479,4029954.0
2024-05-29 10:00:00,27.09,27.11,27.03,27.06,1302769.0,26.2479,26.2673,26.1898,26.2188,1302769.0
2024-05-29 10:30:00,27.07,27.07,27.03,27.05,1955655.0,26.2285,26.2285,26.1898,26.2091,1955655.0
2024-05-29 11:00:00,27.04,27.05,27.01,27.04,1129095.0,26.1994,26.2091,26.1704,26.1994,1129095.0
2024-05-29 11:30:00,27.05,27.1,27.02,27.08,1599732.0,26.2091,26.2576,26.1801,26.2382,1599732.0
2024-05-29 12:00:00,27.07,27.09,27.05,27.09,871284.0,26.2285,26.2479,26.2091,26.2479,871284.0
2024-05-29 12:30:00,27.09,27.17,27.08,27.15,1499748.0,26.2479,26.3254,26.2382,26.306,1499748.0
2024-05-29 13:00:00,27.16,27.18,27.08,27.14,1604823.0,26.3157,26.3351,26.2382,26.2963,1604823.0
2024-05-29 13:30:00,27.14,27.17,27.12,27.15,1143784.0,26.2963,26.3254,26.277,26.306,1143784.0
2024-05-29 14:00:00,27.15,27.16,27.12,27.14,1333761.0,26.306,26.3157,26.277,26.2963,1333761.0
2024-05-29 14:30:00,27.13,27.14,27.08,27.1,1556604.0,26.2866,26.2963,26.2382,26.2576,1556604.0
2024-05-29 15:00:00,27.1,27.14,27.09,27.14,1244982.0,26.2576,26.2963,26.2479,26.2963,1244982.0
2024-05-29 15:30:00,27.14,27.15,27.11,27.14,5654623.0,26.2963,26.306,26.2673,26.2963,5654623.0
2024-05-30 09:30:00,26.82,26.99,26.78,26.94,3019896.0,25.9863,26.151,25.9475,26.1025,3019896.0
2024-05-30 10:00:00,26.94,27.03,26.92,27.0,2250548.0,26.1025,26.1898,26.0832,26.1607,2250548.0
2024-05-30 10:30:00,27.0,27.04,26.94,27.04,1385488.0,26.1607,26.1994,26.1025,26.1994,1385488.0
2024-05-30 11:00:00,27.04,27.12,27.0,27.11,2009445.0,26.1994,26.277,26.1607,26.2673,2009445.0
2024-05-30 11:30:00,27.1,27.11,27.06,27.06,1051230.0,26.2576,26.2673,26.2188,26.2188,1051230.0
2024-05-30 12:00:00,27.06,27.08,27.05,27.07,941938.0,26.2188,26.2382,26.2091,26.2285,941938.0
2024-05-30 12:30:00,27.08,27.09,27.06,27.09,306313.0,26.2382,26.2479,26.2188,26.2479,306313.0
2024-05-30 13:00:00,27.09,27.18,27.08,27.17,1718688.0,26.2479,26.3351,26.2382,26.3254,1718688.0
2024-05-30 13:30:00,27.17,27.18,27.14,27.17,908428.0,26.3254,26.3351,26.2963,26.3254,908428.0
2024-05-30 14:00:00,27.17,27.18,27.12,27.14,1075983.0,26.3254,26.3351,26.277,26.2963,1075983.0
2024-05-30 14:30:00,27.14,27.15,27.1,27.13,1141194.0,26.2963,26.306,26.2576,26.2866,1141194.0
2024-05-30 15:00:00,27.13,27.16,27.11,27.14,1538915.0,26.2866,26.3157,26.2673,26.2963,1538915.0
2024-05-30 15:30:00,27.14,27.16,27.1,27.13,4273813.0,26.2963,26.3157,26.2576,26.2866,4273813.0
2024-05-31 09:30:00,26.54,26.64,26.48,26.59,5589173.0,25.715,25.8119,25.6568,25.7634,5589173.0
2024-05-31 10:00:00,26.6,26.64,26.53,26.53,2588110.0,25.7731,25.8119,25.7053,25.7053,2588110.0
2024-05-31 10:30:00,26.53,26.53,26.45,26.48,2185587.0,25.7053,25.7053,25.6278,25.6568,2185587.0
2024-05-31 11:00:00,26.48,26.49,26.42,26.46,2234656.0,25.6568,25.6665,25.5987,25.6375,2234656.0
2024-05-31 11:30:00,26.45,26.48,26.42,26.46,1255035.0,25.6278,25.6568,25.5987,25.6375,1255035.0
2024-05-31 12:00:00,26.46,26.5,26.45,26.47,2706732.0,25.6375,25.6762,25.6278,25.6472,2706732.0
2024-05-31 12:30:00,26.47,26.55,26.46,26.53,1153460.0,25.6472,25.7247,25.6375,25.7053,1153460.0
2024-05-31 13:00:00,26.54,26.57,26.53,26.55,1161222.0,25.715,25.744,25.7053,25.7247,1161222.0
2024-05-31 13:30:00,26.56,26.56,26.53,26.54,945667.0,25.7344,25.7344,25.7053,25.715,945667.0
2024-05-31 14:00:00,26.54,26.6,26.52,26.57,1272640.0,25.715,25.7731,25.6956,25.744,1272640.0
2024-05-31 14:30:00,26.58,26.58,26.54,26.55,912140.0,25.7537,25.7537,25.715,25.7247,912140.0
2024-05-31 15:00:00,26.55,26.58,26.55,26.55,1220472.0,25.7247,25.7537,25.7247,25.7247,1220472.0
2024-05-31 15:30:00,26.55,26.68,26.54,26.65,8847239.0,25.7247,25.8506,25.715,25.8216,8847239.0
2024-06-03 09:30:00,26.97,27.06,26.81,26.82,3724444.0,26.1316,26.2188,25.9766,25.9863,3724444.0
2024-06-03 10:00:00,26.82,26.88,26.76,26.78,1981068.0,25.9863,26.0444,25.9281,25.9475,1981068.0
2024-06-03 10:30:00,26.79,26.79,26.71,26.72,1887338.0,25.9572,25.9572,25.8797,25.8894,1887338.0
2024-06-03 11:00:00,26.72,26.73,26.66,26.72,973927.0,25.8894,25.8991,25.8313,25.8894,973927.0
2024-06-03 11:30:00,26.72,26.74,26.69,26.69,1042689.0,25.8894,25.9088,25.8603,25.8603,1042689.0
2024-06-03 12:00:00,26.7,26.7,26.62,26.63,1450213.0,25.87,25.87,25.7925,25.8022,1450213.0
2024-06-03 12:30:00,26.63,26.65,26.61,26.64,1259766.0,25.8022,25.8216,25.7828,25.8119,1259766.0
2024-06-03 13:00:00,26.64,26.68,26.6,26.68,1808443.0,25.8119,25.8506,25.7731,25.8506,1808443.0
2024-06-03 13:30:00,26.68,26.73,26.67,26.72,767435.0,25.8506,25.8991,25.8409,25.8894,767435.0
2024-06-03 14:00:00,26.71,26.75,26.7,26.73,819119.0,25.8797,25.9185,25.87,25.8991,819119.0
2024-06-03 14:30:00,26.74,26.75,26.72,26.73,880125.0,25.9088,25.9185,25.8894,25.8991,880125.0
2024-06-03 15:00:00,26.73,26.73,26.7,26.71,1190064.0,25.8991,25.8991,25.87,25.8797,1190064.0
2024-06-03 15:30:00,26.71,26.78,26.7,26.77,3848569.0,25.8797,25.9475,25.87,25.9378,3848569.0
2024-06-04 09:30:00,27.01,27.06,26.95,27.05,1951068.0,26.1704,26.2188,26.1122,26.2091,1951068.0
2024-06-04 10:00:00,27.05,27.1,27.0,27.04,1556822.0,26.2091,26.2576,26.1607,26.1994,1556822.0
2024-06-04 10:30:00,27.03,27.06,26.92,26.93,1613334.0,26.1898,26.2188,26.0832,26.0929,1613334.0
2024-06-04 11:00:00,26.93,26.97,26.87,26.88,1947634.0,26.0929,26.1316,26.0347,26.0444,1947634.0
2024-06-04 11:30:00,26.88,26.88,26.82,26.86,1151601.0,26.0444,26.0444,25.9863,26.025,1151601.0
2024-06-04 12:00:00,26.86,26.88,26.82,26.85,1268490.0,26.025,26.0444,25.9863,26.0153,1268490.0
2024-06-04 12:30:00,26.86,26.9,26.84,26.89,967841.0,26.025,26.0638,26.0057,26.0541,967841.0
2024-06-04 13:00:00,26.89,26.92,26.86,26.92,702946.0,26.0541,26.0832,26.025,26.0832,702946.0
2024-06-04 13:30:00,26.92,26.95,26.9,26.94,790701.0,26.0832,26.1122,26.0638,26.1025,790701.0
2024-06-04 14:00:00,26.94,26.97,26.93,26.96,866991.0,26.1025,26.1316,26.0929,26.1219,866991.0
2024-06-04 14:30:00,26.96,26.99,26.94,26.96,1432315.0,26.1219,26.151,26.1025,26.1219,1432315.0
2024-06-04 15:00:00,26.96,26.97,26.89,26.96,2103021.0,26.1219,26.1316,26.0541,26.1219,2103021.0
2024-06-04 15:30:00,26.96,26.98,26.93,26.98,4102485.0,26.1219,26.1413,26.0929,26.1413,4102485.0
2024-06-05 09:30:00,27.08,27.14,27.01,27.08,2177544.0,26.2382,26.2963,26.1704,26.2382,2177544.0
2024-06-05 10:00:00,27.08,27.1,26.97,27.06,2004469.0,26.2382,26.2576,26.1316,26.2188,2004469.0
2024-06-05 10:30:00,27.06,27.1,27.04,27.07,920165.0,26.2188,26.2576,26.1994,26.2285,920165.0
2024-06-05 11:00:00,27.06,27.12,27.06,27.11,1403855.0,26.2188,26.277,26.2188,26.2673,1403855.0
2024-06-05 11:30:00,27.11,27.16,27.11,27.15,1121504.0,26.2673,26.3157,26.2673,26.306,1121504.0
2024-06-05 12:00:00,27.15,27.16,27.11,27.14,1357114.0,26.306,26.3157,26.2673,26.2963,1357114.0
2024-06-05 12:30:00,27.14,27.15,27.11,27.13,925472.0,26.2963,26.306,26.2673,26.2866,925472.0
2024-06-05 13:00:00,27.13,27.13,27.07,27.08,921888.0,26.2866,26.2866,26.2285,26.2382,921888.0
2024-06-05 13:30:00,27.08,27.12,27.07,27.12,1013044.0,26.2382,26.277,26.2285,26.277,1013044.0
2024-06-05 14:00:00,27.12,27.13,27.1,27.13,1182673.0,26.277,26.2866,26.2576,26.2866,1182673.0
2024-06-05 14:30:00,27.13,27.17,27.12,27.17,1355985.0,26.2866,26.3254,26.277,26.3254,1355985.0
2024-06-05 15:00:00,27.17,27.17,27.14,27.17,1538655.0,26.3254,26.3254,26.2963,26.3254,1538655.0
2024-06-05 15:30:00,27.17,27.2,27.15,27.19,4270175.0,26.3254,26.3545,26.306,26.3448,4270175.0
2024-06-06 09:30:00,27.2,27.23,27.07,27.08,2450640.0,26.3545,26.3835,26.2285,26.2382,2450640.0
2024-06-06 10:00:00,27.09,27.15,27.02,27.03,1620116.0,26.2479,26.306,26.1801,26.1898,1620116.0
2024-06-06 10:30:00,27.03,27.08,26.99,27.05,1189782.0,26.1898,26.2382,26.151,26.2091,1189782.0
2024-06-06 11:00:00,27.04,27.14,27.04,27.14,1354706.0,26.1994,26.2963,26.1994,26.2963,1354706.0
2024-06-06 11:30:00,27.14,27.21,27.12,27.18,1745221.0,26.2963,26.3642,26.277,26.3351,1745221.0
2024-06-06 12:00:00,27.19,27.21,27.16,27.19,557045.0,26.3448,26.3642,26.3157,26.3448,557045.0
2024-06-06 12:30:00,27.18,27.18,27.15,27.18,677192.0,26.3351,26.3351,26.306,26.3351,677192.0
2024-06-06 13:00:00,27.17,27.22,27.16,27.21,511964.0,26.3254,26.3738,26.3157,26.3642,511964.0
2024-06-06 13:30:00,27.2,27.23,27.19,27.2,555016.0,26.3545,26.3835,26.3448,26.3545,555016.0
2024-06-06 14:00:00,27.2,27.21,27.14,27.17,1199180.0,26.3545,26.3642,26.2963,26.3254,1199180.0
2024-06-06 14:30:00,27.18,27.21,27.16,27.21,758653.0,26.3351,26.3642,26.3157,26.3642,758653.0
2024-06-06 15:00:00,27.21,27.21,27.18,27.2,1181140.0,26.3642,26.3642,26.3351,26.3545,1181140.0
2024-06-06 15:30:00,27.19,27.22,27.18,27.21,3583274.0,26.3448,26.3738,26.3351,26.3642,3583274.0
2024-06-07 09:30:00,26.8,26.86,26.75,26.83,2520774.0,25.9669,26.025,25.9185,25.996,2520774.0
2024-06-07 10:00:00,26.83,26.86,26.78,26.84,2968960.0,25.996,26.025,25.9475,26.0057,2968960.0
2024-06-07 10:30:00,26.83,26.84,26.76,26.78,2149777.0,25.996,26.0057,25.9281,25.9475,2149777.0
2024-06-07 11:00:00,26.78,26.79,26.73,26.74,1542002.0,25.9475,25.9572,25.8991,25.9088,1542002.0
2024-06-07 11:30:00,26.74,26.75,26.72,26.73,1534475.0,25.9088,25.9185,25.8894,25.8991,1534475.0
2024-06-07 12:00:00,26.74,26.76,26.71,26.71,1143049.0,25.9088,25.9281,25.8797,25.8797,1143049.0
2024-06-07 12:30:00,26.71,26.72,26.61,26.63,1246904.0,25.8797,25.8894,25.7828,25.8022,1246904.0
2024-06-07 13:00:00,26.63,26.64,26.6,26.61,897133.0,25.8022,25.8119,25.7731,25.7828,897133.0
2024-06-07 13:30:00,26.61,26.63,26.59,26.6,902136.0,25.7828,25.8022,25.7634,25.7731,902136.0
2024-06-07 14:00:00,26.59,26.6,26.55,26.57,1380752.0,25.7634,25.7731,25.7247,25.744,1380752.0
2024-06-07 14:30:00,26.57,26.6,26.56,26.58,1207565.0,25.744,25.7731,25.7344,25.7537,1207565.0
2024-06-07 15:00:00,26.58,26.59,26.56,26.58,1969705.0,25.7537,25.7634,25.7344,25.7537,1969705.0
2024-06-07 15:30:00,26.57,26.6,26.55,26.57,8291198.0,25.744,25.7731,25.7247,25.744,8291198.0
2024-06-10 09:30:00,26.61,26.68,26.5,26.63,2075693.0,25.7828,25.8506,25.6762,25.8022,2075693.0
2024-06-10 10:00:00,26.63,26.72,26.62,26.7,1411982.0,25.8022,25.8894,25.7925,25.87,1411982.0
2024-06-10 10:30:00,26.7,26.71,26.67,26.68,1082799.0,25.87,25.8797,25.8409,25.8506,1082799.0
2024-06-10 11:00:00,26.67,26.77,26.67,26.75,1482395.0,25.8409,25.9378,25.8409,25.9185,1482395.0
2024-06-10 11:30:00,26.75,26.77,26.74,26.75,867698.0,25.9185,25.9378,25.9088,25.9185,867698.0
2024-06-10 12:00:00,26.75,26.78,26.74,26.76,728643.0,25.9185,25.9475,25.9088,25.9281,728643.0
2024-06-10 12:30:00,26.76,26.77,26.73,26.77,727833.0,25.9281,25.9378,25.8991,25.9378,727833.0
2024-06-10 13:00:00,26.77,26.78,26.74,26.75,602983.0,25.9378,25.9475,25.9088,25.9185,602983.0
2024-06-10 13:30:00,26.74,26.8,26.73,26.78,1054622.0,25.9088,25.9669,25.8991,25.9475,1054622.0
2024-06-10 14:00:00,26.78,26.8,26.76,26.78,727041.0,25.9475,25.9669,25.9281,25.9475,727041.0
2024-06-10 14:30:00,26.78,26.81,26.77,26.8,620317.0,25.9475,25.9766,25.9378,25.9669,620317.0
2024-06-10 15:00:00,26.8,26.81,26.77,26.78,1484579.0,25.9669,25.9766,25.9378,25.9475,1484579.0
2024-06-10 15:30:00,26.78,26.78,26.73,26.77,3240988.0,25.9475,25.9475,25.8991,25.9378,3240988.0
2024-06-11 09:30:00,26.61,26.62,26.49,26.51,2503121.0,25.8654,25.8751,25.7488,25.7682,2503121.0
2024-06-11 10:00:00,26.51,26.54,26.46,26.48,1377857.0,25.7682,25.7974,25.7196,25.739,1377857.0
2024-06-11 10:30:00,26.48,26.52,26.46,26.49,1005181.0,25.739,25.7779,25.7196,25.7488,1005181.0
2024-06-11 11:00:00,26.48,26.5,26.46,26.48,1061619.0,25.739,25.7585,25.7196,25.739,1061619.0
2024-06-11 11:30:00,26.48,26.49,26.36,26.42,1473684.0,25.739,25.7488,25.6224,25.6807,1473684.0
2024-06-11 12:00:00,26.42,26.43,26.37,26.39,1777184.0,25.6807,25.6904,25.6321,25.6516,1777184.0
2024-06-11 12:30:00,26.39,26.44,26.38,26.41,762639.0,25.6516,25.7002,25.6418,25.671,762639.0
2024-06-11 13:00:00,26.41,26.46,26.39,26.43,763063.0,25.671,25.7196,25.6516,25.6904,763063.0
2024-06-11 13:30:00,26.42,26.44,26.41,26.44,484957.0,25.6807,25.7002,25.671,25.7002,484957.0
2024-06-11 14:00:00,26.44,26.49,26.42,26.49,879962.0,25.7002,25.7488,25.6807,25.7488,879962.0
2024-06-11 14:30:00,26.49,26.5,26.46,26.46,1051211.0,25.7488,25.7585,25.7196,25.7196,1051211.0
2024-06-11 15:00:00,26.46,26.48,26.45,26.46,2169022.0,25.7196,25.739,25.7099,25.7196,2169022.0
2024-06-11 15:30:00,26.46,26.48,26.44,26.48,3766978.0,25.7196,25.739,25.7002,25.739,3766978.0
2024-06-12 09:30:00,26.57,26.6,26.44,26.56,2414874.0,25.8265,25.8557,25.7002,25.8168,2414874.0
2024-06-12 10:00:00,26.57,26.57,26.45,26.55,1417372.0,25.8265,25.8265,25.7099,25.8071,1417372.0
2024-06-12 10:30:00,26.54,26.59,26.53,26.55,950434.0,25.7974,25.846,25.7876,25.8071,950434.0
2024-06-12 11:00:00,26.55,26.58,26.54,26.57,1116407.0,25.8071,25.8362,25.7974,25.8265,1116407.0
2024-06-12 11:30:00,26.58,26.63,26.56,26.6,961931.0,25.8362,25.8848,25.8168,25.8557,961931.0
2024-06-12 12:00:00,26.59,26.6,26.57,26.6,1082009.0,25.846,25.8557,25.8265,25.8557,1082009.0
2024-06-12 12:30:00,26.6,26.63,26.59,26.62,1089086.0,25.8557,25.8848,25.846,25.8751,1089086.0
2024-06-12 13:00:00,26.62,26.64,26.6,26.62,997681.0,25.8751,25.8946,25.8557,25.8751,997681.0
2024-06-12 13:30:00,26.62,26.63,26.6,26.61,826299.0,25.8751,25.8848,25.8557,25.8654,826299.0
2024-06-12 14:00:00,26.61,26.64,26.52,26.55,1945976.0,25.8654,25.8946,25.7779,25.8071,1945976.0
2024-06-12 14:30:00,26.55,26.58,26.45,26.49,1201298.0,25.8071,25.8362,25.7099,25.7488,1201298.0
2024-06-12 15:00:00,26.5,26.52,26.39,26.41,2606958.0,25.7585,25.7779,25.6516,25.671,2606958.0
2024-06-12 15:30:00,26.41,26.46,26.38,26.43,5901534.0,25.671,25.7196,25.6418,25.6904,5901534.0
2024-06-13 09:30:00,26.55,26.65,26.5,26.51,2205938.0,25.8071,25.9043,25.7585,25.7682,2205938.0
2024-06-13 10:00:00,26.51,26.54,26.42,26.46,1621883.0,25.7682,25.7974,25.6807,25.7196,1621883.0
2024-06-13 10:30:00,26.46,26.47,26.38,26.4,1757152.0,25.7196,25.7293,25.6418,25.6613,1757152.0
2024-06-13 11:00:00,26.4,26.4,26.36,26.38,1347951.0,25.6613,25.6613,25.6224,25.6418,1347951.0
2024-06-13 11:30:00,26.38,26.41,26.35,26.36,673195.0,25.6418,25.671,25.6127,25.6224,673195.0
2024-06-13 12:00:00,26.36,26.37,26.3,26.33,1163515.0,25.6224,25.6321,25.5641,25.5932,1163515.0
2024-06-13 12:30:00,26.33,26.34,26.29,26.32,872204.0,25.5932,25.603,25.5544,25.5835,872204.0
2024-06-13 13:00:00,26.32,26.34,26.3,26.32,1167296.0,25.5835,25.603,25.5641,25.5835,1167296.0
2024-06-13 13:30:00,26.32,26.35,26.3,26.35,859136.0,25.5835,25.6127,25.5641,25.6127,859136.0
2024-06-13 14:00:00,26.35,26.36,26.33,26.34,821033.0,25.6127,25.6224,25.5932,25.603,821033.0
2024-06-13 14:30:00,26.34,26.38,26.33,26.38,567280.0,25.603,25.6418,25.5932,25.6418,567280.0
2024-06-13 15:00:00,26.38,26.43,26.37,26.42,1092127.0,25.6418,25.6904,25.6321,25.6807,1092127.0
2024-06-13 15:30:00,26.42,26.42,26.37,26.39,5872165.0,25.6807,25.6807,25.6321,25.6516,5872165.0
2024-06-14 09:30:00,26.22,26.28,26.14,26.21,4052244.0,25.4863,25.5446,25.4086,25.4766,4052244.0
2024-06-14 10:00:00,26.2,26.21,26.13,26.16,1809230.0,25.4669,25.4766,25.3988,25.428,1809230.0
2024-06-14 10:30:00,26.16,26.22,26.11,26.2,1320646.0,25.428,25.4863,25.3794,25.4669,1320646.0
2024-06-14 11:00:00,26.21,26.24,26.19,26.22,938890.0,25.4766,25.5058,25.4572,25.4863,938890.0
2024-06-14 11:30:00,26.22,26.23,26.18,26.21,796435.0,25.4863,25.496,25.4474,25.4766,796435.0
2024-06-14 12:00:00,26.21,26.21,26.14,26.14,726355.0,25.4766,25.4766,25.4086,25.4086,726355.0
2024-06-14 12:30:00,26.14,26.18,26.13,26.17,624818.0,25.4086,25.4474,25.3988,25.4377,624818.0
2024-06-14 13:00:00,26.17,26.18,26.15,26.16,693830.0,25.4377,25.4474,25.4183,25.428,693830.0
2024-06-14 13:30:00,26.16,26.16,26.12,26.13,1066165.0,25.428,25.428,25.3891,25.3988,1066165.0
2024-06-14 14:00:00,26.13,26.14,26.11,26.13,603471.0,25.3988,25.4086,25.3794,25.3988,603471.0
2024-06-14 14:30:00,26.13,26.16,26.12,26.14,616107.0,25.3988,25.428,25.3891,25.4086,616107.0
2024-06-14 15:00:00,26.14,26.17,26.13,26.16,1617230.0,25.4086,25.4377,25.3988,25.428,1617230.0
2024-06-14 15:30:00,26.16,26.19,26.15,26.18,4136036.0,25.428,25.4572,25.4183,25.4474,4136036.0
2024-06-17 09:30:00,26.37,26.39,26.31,26.36,1922196.0,25.6321,25.6516,25.5738,25.6224,1922196.0
2024-06-17 10:00:00,26.37,26.37,26.3,26.34,1689807.0,25.6321,25.6321,25.5641,25.603,1689807.0
2024-06-17 10:30:00,26.34,26.37,26.32,26.33,1210757.0,25.603,25.6321,25.5835,25.5932,1210757.0
2024-06-17 11:00:00,26.33,26.38,26.33,26.37,1389938.0,25.5932,25.6418,25.5932,25.6321,1389938.0
2024-06-17 11:30:00,26.37,26.38,26.34,26.35,903964.0,25.6321,25.6418,25.603,25.6127,903964.0
2024-06-17 12:00:00,26.35,26.38,26.33,26.38,1167099.0,25.6127,25.6418,25.5932,25.6418,1167099.0
2024-06-17 12:30:00,26.38,26.38,26.33,26.37,1743802.0,25.6418,25.6418,25.5932,25.6321,1743802.0
2024-06-17 13:00:00,26.37,26.44,26.37,26.41,932700.0,25.6321,25.7002,25.6321,25.671,932700.0
2024-06-17 13:30:00,26.41,26.48,26.41,26.47,1109472.0,25.671,25.739,25.671,25.7293,1109472.0
2024-06-17 14:00:00,26.46,26.52,26.46,26.5,1348769.0,25.7196,25.7779,25.7196,25.7585,1348769.0
2024-06-17 14:30:00,26.5,26.51,26.48,26.51,1390716.0,25.7585,25.7682,25.739,25.7682,1390716.0
2024-06-17 15:00:00,26.51,26.52,26.5,26.51,922977.0,25.7682,25.7779,25.7585,25.7682,922977.0
2024-06-17 15:30:00,26.51,26.52,26.48,26.49,4568675.0,25.7682,25.7779,25.739,25.7488,4568675.0
2024-06-18 09:30:00,26.42,26.55,26.35,26.52,1870052.0,25.6807,25.8071,25.6127,25.7779,1870052.0
2024-06-18 10:00:00,26.52,26.56,26.49,26.54,1431491.0,25.7779,25.8168,25.7488,25.7974,1431491.0
2024-06-18 10:30:00,26.55,26.58,26.5,26.51,4343112.0,25.8071,25.8362,25.7585,25.7682,4343112.0
2024-06-18 11:00:00,26.52,26.53,26.48,26.5,1233409.0,25.7779,25.7876,25.739,25.7585,1233409.0
2024-06-18 11:30:00,26.5,26.54,26.48,26.52,1325317.0,25.7585,25.7974,25.739,25.7779,1325317.0
2024-06-18 12:00:00,26.52,26.54,26.5,26.53,1421869.0,25.7779,25.7974,25.7585,25.7876,1421869.0
2024-06-18 12:30:00,26.53,26.62,26.52,26.61,947350.0,25.7876,25.8751,25.7779,25.8654,947350.0
2024-06-18 13:00:00,26.61,26.62,26.58,26.6,1095706.0,25.8654,25.8751,25.8362,25.8557,1095706.0
2024-06-18 13:30:00,26.6,26.6,26.56,26.57,424336.0,25.8557,25.8557,25.8168,25.8265,424336.0
2024-06-18 14:00:00,26.57,26.58,26.54,26.56,699753.0,25.8265,25.8362,25.7974,25.8168,699753.0
2024-06-18 14:30:00,26.57,26.57,26.55,26.57,679880.0,25.8265,25.8265,25.8071,25.8265,679880.0
2024-06-18 15:00:00,26.57,26.57,26.55,26.55,316860.0,25.8265,25.8265,25.8071,25.8071,316860.0
2024-06-18 15:30:00,26.55,26.57,26.55,26.55,2036545.0,25.8071,25.8265,25.8071,25.8071,2036545.0
2024-06-20 09:30:00,26.97,26.99,26.86,26.87,4385091.0,26.2153,26.2348,26.1084,26.1181,4385091.0
2024-06-20 10:00:00,26.87,26.89,26.78,26.79,2184676.0,26.1181,26.1376,26.0306,26.0404,2184676.0
2024-06-20 10:30:00,26.79,26.86,26.78,26.85,2118630.0,26.0404,26.1084,26.0306,26.0987,2118630.0
2024-06-20 11:00:00,26.85,26.86,26.78,26.8,1125893.0,26.0987,26.1084,26.0306,26.0501,1125893.0
2024-06-20 11:30:00,26.79,26.85,26.79,26.8,1785359.0,26.0404,26.0987,26.0404,26.0501,1785359.0
2024-06-20 12:00:00,26.79,26.79,26.76,26.77,1111699.0,26.0404,26.0404,26.0112,26.0209,1111699.0
2024-06-20 12:30:00,26.77,26.8,26.74,26.8,1559949.0,26.0209,26.0501,25.9918,26.0501,1559949.0
2024-06-20 13:00:00,26.8,26.8,26.77,26.77,1561229.0,26.0501,26.0501,26.0209,26.0209,1561229.0
2024-06-20 13:30:00,26.78,26.82,26.75,26.82,1389437.0,26.0306,26.0695,26.0015,26.0695,1389437.0
2024-06-20 14:00:00,26.82,26.85,26.81,26.85,1418272.0,26.0695,26.0987,26.0598,26.0987,1418272.0
2024-06-20 14:30:00,26.85,26.86,26.84,26.86,1172661.0,26.0987,26.1084,26.089,26.1084,1172661.0
2024-06-20 15:00:00,26.86,26.86,26.83,26.84,1824808.0,26.1084,26.1084,26.0792,26.089,1824808.0
2024-06-20 15:30:00,26.85,26.88,26.83,26.88,5257226.0,26.0987,26.1278,26.0792,26.1278,5257226.0
2024-06-21 09:30:00,26.61,26.67,26.58,26.61,3215347.0,25.8654,25.9237,25.8362,25.8654,3215347.0
2024-06-21 10:00:00,26.61,26.63,26.54,26.57,1993493.0,25.8654,25.8848,25.7974,25.8265,1993493.0
2024-06-21 10:30:00,26.57,26.59,26.53,26.54,1712405.0,25.8265,25.846,25.7876,25.7974,1712405.0
2024-06-21 11:00:00,26.53,26.54,26.48,26.52,1845615.0,25.7876,25.7974,25.739,25.7779,1845615.0
2024-06-21 11:30:00,26.52,26.56,26.5,26.55,1606619.0,25.7779,25.8168,25.7585,25.8071,1606619.0
2024-06-21 12:00:00,26.56,26.59,26.54,26.57,921126.0,25.8168,25.846,25.7974,25.8265,921126.0
2024-06-21 12:30:00,26.57,26.57,26.52,26.53,737716.0,25.8265,25.8265,25.7779,25.7876,737716.0
2024-06-21 13:00:00,26.52,26.53,26.48,26.49,880104.0,25.7779,25.7876,25.739,25.7488,880104.0
2024-06-21 13:30:00,26.49,26.49,26.47,26.47,647274.0,25.7488,25.7488,25.7293,25.7293,647274.0
2024-06-21 14:00:00,26.48,26.51,26.46,26.5,1142291.0,25.739,25.7682,25.7196,25.7585,1142291.0
2024-06-21 14:30:00,26.5,26.5,26.48,26.5,1377106.0,25.7585,25.7585,25.739,25.7585,1377106.0
2024-06-21 15:00:00,26.5,26.5,26.45,26.5,2096825.0,25.7585,25.7585,25.7099,25.7585,2096825.0
2024-06-21 15:30:00,26.5,26.5,26.44,26.45,5753242.0,25.7585,25.7585,25.7002,25.7099,5753242.0
2024-06-24 09:30:00,26.63,26.9,26.63,26.89,3096031.0,25.8848,26.1473,25.8848,26.1376,3096031.0
2024-06-24 10:00:00,26.9,26.95,26.86,26.87,2124623.0,26.1473,26.1959,26.1084,26.1181,2124623.0
2024-06-24 10:30:00,26.87,26.92,26.86,26.89,1616401.0,26.1181,26.1667,26.1084,26.1376,1616401.0
2024-06-24 11:00:00,26.89,26.9,26.82,26.83,1773504.0,26.1376,26.1473,26.0695,26.0792,1773504.0
2024-06-24 11:30:00,26.83,26.85,26.81,26.82,1251078.0,26.0792,26.0987,26.0598,26.0695,1251078.0
2024-06-24 12:00:00,26.82,26.82,26.78,26.79,972188.0,26.0695,26.0695,26.0306,26.0404,972188.0
2024-06-24 12:30:00,26.78,26.79,26.75,26.76,773295.0,26.0306,26.0404,26.0015,26.0112,773295.0
2024-06-24 13:00:00,26.76,26.76,26.71,26.73,984815.0,26.0112,26.0112,25.9626,25.982,984815.0
2024-06-24 13:30:00,26.73,26.74,26.71,26.72,1437609.0,25.982,25.9918,25.9626,25.9723,1437609.0
2024-06-24 14:00:00,26.72,26.73,26.71,26.71,485303.0,25.9723,25.982,25.9626,25.9626,485303.0
2024-06-24 14:30:00,26.71,26.79,26.71,26.77,1338279.0,25.9626,26.0404,25.9626,26.0209,1338279.0
2024-06-24 15:00:00,26.77,26.78,26.75,26.76,723497.0,26.0209,26.0306,26.0015,26.0112,723497.0
2024-06-24 15:30:00,26.76,26.76,26.68,26.71,5111473.0,26.0112,26.0112,25.9334,25.9626,5111473.0
2024-06-25 09:30:00,26.57,26.6,26.44,26.46,3376572.0,25.8265,25.8557,25.7002,25.7196,3376572.0
2024-06-25 10:00:00,26.46,26.51,26.45,26.49,1496932.0,25.7196,25.7682,25.7099,25.7488,1496932.0
2024-06-25 10:30:00,26.5,26.5,26.46,26.48,2002294.0,25.7585,25.7585,25.7196,25.739,2002294.0
2024-06-25 11:00:00,26.47,26.5,26.46,26.47,1037042.0,25.7293,25.7585,25.7196,25.7293,1037042.0
2024-06-25 11:30:00,26.47,26.49,26.46,26.49,1379133.0,25.7293,25.7488,25.7196,25.7488,1379133.0
2024-06-25 12:00:00,26.49,26.49,26.45,26.46,737002.0,25.7488,25.7488,25.7099,25.7196,737002.0
2024-06-25 12:30:00,26.46,26.48,26.44,26.48,1126137.0,25.7196,25.739,25.7002,25.739,1126137.0
2024-06-25 13:00:00,26.48,26.49,26.46,26.49,534888.0,25.739,25.7488,25.7196,25.7488,534888.0
2024-06-25 13:30:00,26.49,26.5,26.48,26.49,219385.0,25.7488,25.7585,25.739,25.7488,219385.0
2024-06-25 14:00:00,26.5,26.51,26.48,26.51,545392.0,25.7585,25.7682,25.739,25.7682,545392.0
2024-06-25 14:30:00,26.5,26.51,26.48,26.5,810349.0,25.7585,25.7682,25.739,25.7585,810349.0
2024-06-25 15:00:00,26.5,26.5,26.48,26.49,838609.0,25.7585,25.7585,25.739,25.7488,838609.0
2024-06-25 15:30:00,26.49,26.52,26.48,26.51,3575304.0,25.7488,25.7779,25.739,25.7682,3575304.0
2024-06-26 09:30:00,26.53,26.55,26.43,26.46,1899625.0,25.7876,25.8071,25.6904,25.7196,1899625.0
2024-06-26 10:00:00,26.46,26.53,26.44,26.5,880954.0,25.7196,25.7876,25.7002,25.7585,880954.0
2024-06-26 10:30:00,26.5,26.55,26.49,26.54,953561.0,25.7585,25.8071,25.7488,25.7974,953561.0
2024-06-26 11:00:00,26.54,26.54,26.49,26.51,956145.0,25.7974,25.7974,25.7488,25.7682,956145.0
2024-06-26 11:30:00,26.51,26.55,26.5,26.55,709168.0,25.7682,25.8071,25.7585,25.8071,709168.0
2024-06-26 12:00:00,26.55,26.58,26.54,26.58,480507.0,25.8071,25.8362,25.7974,25.8362,480507.0
2024-06-26 12:30:00,26.57,26.58,26.52,26.53,405976.0,25.8265,25.8362,25.7779,25.7876,405976.0
2024-06-26 13:00:00,26.52,26.53,26.5,26.53,407661.0,25.7779,25.7876,25.7585,25.7876,407661.0
2024-06-26 13:30:00,26.52,26.54,26.5,26.53,259366.0,25.7779,25.7974,25.7585,25.7876,259366.0
2024-06-26 14:00:00,26.53,26.53,26.5,26.51,535934.0,25.7876,25.7876,25.7585,25.7682,535934.0
2024-06-26 14:30:00,26.51,26.52,26.49,26.52,998367.0,25.7682,25.7779,25.7488,25.7779,998367.0
2024-06-26 15:00:00,26.52,26.52,26.5,26.51,629635.0,25.7779,25.7779,25.7585,25.7682,629635.0
2024-06-26 15:30:00,26.51,26.54,26.5,26.5,2935854.0,25.7682,25.7974,25.7585,25.7585,2935854.0
2024-06-27 09:30:00,26.17,26.19,26.03,26.12,3142775.0,25.4377,25.4572,25.3016,25.3891,3142775.0
2024-06-27 10:00:00,26.12,26.15,26.03,26.04,2109348.0,25.3891,25.4183,25.3016,25.3114,2109348.0
2024-06-27 10:30:00,26.05,26.08,25.98,26.01,2138009.0,25.3211,25.3502,25.253,25.2822,2138009.0
2024-06-27 11:00:00,26.01,26.04,25.99,26.02,1807937.0,25.2822,25.3114,25.2627,25.2919,1807937.0
2024-06-27 11:30:00,26.01,26.05,25.99,26.04,1741767.0,25.2822,25.3211,25.2627,25.3114,1741767.0
2024-06-27 12:00:00,26.04,26.04,26.0,26.0,1096399.0,25.3114,25.3114,25.2725,25.2725,1096399.0
2024-06-27 12:30:00,26.0,26.01,25.98,25.98,898827.0,25.2725,25.2822,25.253,25.253,898827.0
2024-06-27 13:00:00,25.99,25.99,25.93,25.98,1761473.0,25.2627,25.2627,25.2044,25.253,1761473.0
2024-06-27 13:30:00,25.98,25.98,25.93,25.94,1333241.0,25.253,25.253,25.2044,25.2141,1333241.0
2024-06-27 14:00:00,25.93,25.94,25.9,25.92,1704113.0,25.2044,25.2141,25.1753,25.1947,1704113.0
2024-06-27 14:30:00,25.92,25.96,25.91,25.96,1331610.0,25.1947,25.2336,25.185,25.2336,1331610.0
2024-06-27 15:00:00,25.96,25.96,25.93,25.94,2050682.0,25.2336,25.2336,25.2044,25.2141,2050682.0
2024-06-27 15:30:00,25.94,25.94,25.87,25.92,7915386.0,25.2141,25.2141,25.1461,25.1947,7915386.0
2024-06-28 09:30:00,26.11,26.12,25.98,25.99,3580345.0,25.3794,25.3891,25.253,25.2627,3580345.0
2024-06-28 10:00:00,25.99,26.05,25.94,26.04,2312107.0,25.2627,25.3211,25.2141,25.3114,2312107.0
2024-06-28 10:30:00,26.04,26.1,26.02,26.08,1142509.0,25.3114,25.3697,25.2919,25.3502,1142509.0
2024-06-28 11:00:00,26.08,26.09,26.02,26.07,1090988.0,25.3502,25.36,25.2919,25.3405,1090988.0
2024-06-28 11:30:00,26.07,26.12,26.03,26.04,1129173.0,25.3405,25.3891,25.3016,25.3114,1129173.0
2024-06-28 12:00:00,26.04,26.05,25.98,25.99,1147554.0,25.3114,25.3211,25.253,25.2627,1147554.0
2024-06-28 12:30:00,25.99,25.99,25.94,25.98,804844.0,25.2627,25.2627,25.2141,25.253,804844.0
2024-06-28 13:00:00,25.98,26.0,25.97,25.98,609956.0,25.253,25.2725,25.2433,25.253,609956.0
2024-06-28 13:30:00,25.98,25.99,25.96,25.96,721997.0,25.253,25.2627,25.2336,25.2336,721997.0
2024-06-28 14:00:00,25.96,25.99,25.95,25.98,823050.0,25.2336,25.2627,25.2239,25.253,823050.0
2024-06-28 14:30:00,25.98,26.0,25.97,25.98,844016.0,25.253,25.2725,25.2433,25.253,844016.0
2024-06-28 15:00:00,25.99,25.99,25.94,25.96,1501703.0,25.2627,25.2627,25.2141,25.2336,1501703.0
2024-06-28 15:30:00,25.96,26.0,25.93,25.97,3712531.0,25.2336,25.2725,25.2044,25.2433,3712531.0
2024-07-01 09:30:00,26.19,26.27,26.16,26.18,3610167.0,25.4572,25.5349,25.428,25.4474,3610167.0
2024-07-01 10:00:00,26.19,26.24,26.08,26.12,3421917.0,25.4572,25.5058,25.3502,25.3891,3421917.0
2024-07-01 10:30:00,26.12,26.14,26.07,26.13,1291743.0,25.3891,25.4086,25.3405,25.3988,1291743.0
2024-07-01 11:00:00,26.12,26.17,26.11,26.14,1983564.0,25.3891,25.4377,25.3794,25.4086,1983564.0
2024-07-01 11:30:00,26.14,26.15,26.09,26.14,1494244.0,25.4086,25.4183,25.36,25.4086,1494244.0
2024-07-01 12:00:00,26.14,26.18,26.12,26.17,1475165.0,25.4086,25.4474,25.3891,25.4377,1475165.0
2024-07-01 12:30:00,26.17,26.18,26.11,26.12,870518.0,25.4377,25.4474,25.3794,25.3891,870518.0
2024-07-01 13:00:00,26.13,26.13,26.1,26.13,574867.0,25.3988,25.3988,25.3697,25.3988,574867.0
2024-07-01 13:30:00,26.13,26.13,26.1,26.12,701197.0,25.3988,25.3988,25.3697,25.3891,701197.0
2024-07-01 14:00:00,26.12,26.14,26.08,26.09,861938.0,25.3891,25.4086,25.3502,25.36,861938.0
2024-07-01 14:30:00,26.09,26.13,26.08,26.12,986188.0,25.36,25.3988,25.3502,25.3891,986188.0
2024-07-01 15:00:00,26.12,26.12,26.06,26.08,840171.0,25.3891,25.3891,25.3308,25.3502,840171.0
2024-07-01 15:30:00,26.08,26.1,26.07,26.1,3105952.0,25.3502,25.3697,25.3405,25.3697,3105952.0
2024-07-02 09:30:00,26.26,26.33,26.19,26.32,1274773.0,25.5252,25.5932,25.4572,25.5835,1274773.0
2024-07-02 10:00:00,26.32,26.33,26.23,26.26,1241151.0,25.5835,25.5932,25.496,25.5252,1241151.0
2024-07-02 10:30:00,26.26,26.28,26.21,26.28,847958.0,25.5252,25.5446,25.4766,25.5446,847958.0
2024-07-02 11:00:00,26.28,26.39,26.27,26.35,2015043.0,25.5446,25.6516,25.5349,25.6127,2015043.0
2024-07-02 11:30:00,26.35,26.36,26.28,26.3,1282095.0,25.6127,25.6224,25.5446,25.5641,1282095.0
2024-07-02 12:00:00,26.3,26.33,26.27,26.31,933494.0,25.5641,25.5932,25.5349,25.5738,933494.0
2024-07-02 12:30:00,26.31,26.32,26.29,26.31,627371.0,25.5738,25.5835,25.5544,25.5738,627371.0
2024-07-02 13:00:00,26.31,26.33,26.3,26.3,350424.0,25.5738,25.5932,25.5641,25.5641,350424.0
2024-07-02 13:30:00,26.3,26.36,26.3,26.35,613552.0,25.5641,25.6224,25.5641,25.6127,613552.0
2024-07-02 14:00:00,26.35,26.37,26.34,26.36,530209.0,25.6127,25.6321,25.603,25.6224,530209.0
2024-07-02 14:30:00,26.36,26.4,26.35,26.39,1744218.0,25.6224,25.6613,25.6127,25.6516,1744218.0
2024-07-02 15:00:00,26.39,26.43,26.38,26.43,1051970.0,25.6516,25.6904,25.6418,25.6904,1051970.0
2024-07-02 15:30:00,26.43,26.44,26.41,26.43,5018987.0,25.6904,25.7002,25.671,25.6904,5018987.0
2024-07-03 09:30:00,26.63,26.86,26.63,26.84,3193543.0,25.8848,26.1084,25.8848,26.089,3193543.0
2024-07-03 10:00:00,26.85,26.93,26.85,26.89,2540075.0,26.0987,26.1764,26.0987,26.1376,2540075.0
2024-07-03 10:30:00,26.88,26.94,26.86,26.92,2532531.0,26.1278,26.1862,26.1084,26.1667,2532531.0
2024-07-03 11:00:00,26.92,26.93,26.84,26.86,3377300.0,26.1667,26.1764,26.089,26.1084,3377300.0
2024-07-03 11:30:00,26.86,26.9,26.83,26.89,2004202.0,26.1084,26.1473,26.0792,26.1376,2004202.0
2024-07-03 12:00:00,26.88,26.94,26.88,26.94,2436141.0,26.1278,26.1862,26.1278,26.1862,2436141.0
2024-07-03 12:30:00,26.94,26.94,26.85,26.89,4935056.0,26.1862,26.1862,26.0987,26.1376,4935056.0
2024-07-05 09:30:00,26.44,26.46,26.24,26.28,2953909.0,25.7002,25.7196,25.5058,25.5446,2953909.0
2024-07-05 10:00:00,26.29,26.33,26.22,26.31,2835312.0,25.5544,25.5932,25.4863,25.5738,2835312.0
2024-07-05 10:30:00,26.32,26.41,26.3,26.39,3719488.0,25.5835,25.671,25.5641,25.6516,3719488.0
2024-07-05 11:00:00,26.38,26.4,26.34,26.4,2556569.0,25.6418,25.6613,25.603,25.6613,2556569.0
2024-07-05 11:30:00,26.39,26.42,26.38,26.39,3060383.0,25.6516,25.6807,25.6418,25.6516,3060383.0
2024-07-05 12:00:00,26.4,26.43,26.37,26.41,1854693.0,25.6613,25.6904,25.6321,25.671,1854693.0
2024-07-05 12:30:00,26.4,26.41,26.37,26.39,1564414.0,25.6613,25.671,25.6321,25.6516,1564414.0
2024-07-05 13:00:00,26.39,26.41,26.37,26.41,878311.0,25.6516,25.671,25.6321,25.671,878311.0
2024-07-05 13:30:00,26.41,26.43,26.38,26.42,1252851.0,25.671,25.6904,25.6418,25.6807,1252851.0
2024-07-05 14:00:00,26.42,26.45,26.4,26.44,1550736.0,25.6807,25.7099,25.6613,25.7002,1550736.0
2024-07-05 14:30:00,26.44,26.45,26.4,26.45,1695324.0,25.7002,25.7099,25.6613,25.7099,1695324.0
2024-07-05 15:00:00,26.45,26.46,26.43,26.44,3071025.0,25.7099,25.7196,25.6904,25.7002,3071025.0
2024-07-05 15:30:00,26.44,26.48,26.43,26.45,5336854.0,25.7002,25.739,25.6904,25.7099,5336854.0
2024-07-08 09:30:00,26.23,26.23,26.16,26.22,2534636.0,25.496,25.496,25.428,25.4863,2534636.0
2024-07-08 10:00:00,26.21,26.25,26.19,26.21,1363413.0,25.4766,25.5155,25.4572,25.4766,1363413.0
2024-07-08 10:30:00,26.21,26.22,26.17,26.19,949109.0,25.4766,25.4863,25.4377,25.4572,949109.0
2024-07-08 11:00:00,26.19,26.21,26.18,26.21,879971.0,25.4572,25.4766,25.4474,25.4766,879971.0
2024-07-08 11:30:00,26.21,26.21,26.16,26.17,884875.0,25.4766,25.4766,25.428,25.4377,884875.0
2024-07-08 12:00:00,26.17,26.18,26.14,26.17,926009.0,25.4377,25.4474,25.4086,25.4377,926009.0
2024-07-08 12:30:00,26.16,26.22,26.16,26.2,852807.0,25.428,25.4863,25.428,25.4669,852807.0
2024-07-08 13:00:00,26.2,26.21,26.18,26.2,738314.0,25.4669,25.4766,25.4474,25.4669,738314.0
2024-07-08 13:30:00,26.19,26.23,26.19,26.23,715165.0,25.4572,25.496,25.4572,25.496,715165.0
2024-07-08 14:00:00,26.22,26.23,26.21,26.23,913493.0,25.4863,25.496,25.4766,25.496,913493.0
2024-07-08 14:30:00,26.23,26.23,26.19,26.22,736104.0,25.496,25.496,25.4572,25.4863,736104.0
2024-07-08 15:00:00,26.21,26.23,26.2,26.21,887319.0,25.4766,25.496,25.4669,25.4766,887319.0
2024-07-08 15:30:00,26.21,26.24,26.2,26.23,3968445.0,25.4766,25.5058,25.4669,25.496,3968445.0
2024-07-09 09:30:00,26.14,26.22,26.13,26.17,1723657.0,25.4086,25.4863,25.3988,25.4377,1723657.0
2024-07-09 10:00:00,26.18,26.24,26.15,26.23,1185508.0,25.4474,25.5058,25.4183,25.496,1185508.0
2024-07-09 10:30:00,26.23,26.34,26.2,26.34,1916764.0,25.496,25.603,25.4669,25.603,1916764.0
2024-07-09 11:00:00,26.34,26.41,26.25,26.27,3138551.0,25.603,25.671,25.5155,25.5349,3138551.0
2024-07-09 11:30:00,26.27,26.35,26.25,26.35,2649951.0,25.5349,25.6127,25.5155,25.6127,2649951.0
2024-07-09 12:00:00,26.36,26.46,26.35,26.42,1965039.0,25.6224,25.7196,25.6127,25.6807,1965039.0
2024-07-09 12:30:00,26.42,26.47,26.4,26.46,3311653.0,25.6807,25.7293,25.6613,25.7196,3311653.0
2024-07-09 13:00:00,26.47,26.53,26.45,26.49,1677327.0,25.7293,25.7876,25.7099,25.7488,1677327.0
2024-07-09 13:30:00,26.49,26.52,26.48,26.5,1168002.0,25.7488,25.7779,25.739,25.7585,1168002.0
2024-07-09 14:00:00,26.5,26.52,26.48,26.49,1319661.0,25.7585,25.7779,25.739,25.7488,1319661.0
2024-07-09 14:30:00,26.49,26.52,26.46,26.48,1173961.0,25.7488,25.7779,25.7196,25.739,1173961.0
2024-07-09 15:00:00,26.48,26.5,26.46,26.5,1352266.0,25.739,25.7585,25.7196,25.7585,1352266.0
2024-07-09 15:30:00,26.49,26.5,26.47,26.48,4686970.0,25.7488,25.7585,25.7293,25.739,4686970.0
2024-07-10 09:30:00,26.41,26.49,26.35,26.36,2791359.0,25.671,25.7488,25.6127,25.6224,2791359.0
2024-07-10 10:00:00,26.35,26.43,26.3,26.41,2587632.0,25.6127,25.6904,25.5641,25.671,2587632.0
2024-07-10 10:30:00,26.42,26.42,26.31,26.32,1300625.0,25.6807,25.6807,25.5738,25.5835,1300625.0
2024-07-10 11:00:00,26.32,26.39,26.29,26.38,2145919.0,25.5835,25.6516,25.5544,25.6418,2145919.0
2024-07-10 11:30:00,26.38,26.43,26.36,26.41,1376491.0,25.6418,25.6904,25.6224,25.671,1376491.0
2024-07-10 12:00:00,26.4,26.42,26.38,26.41,650034.0,25.6613,25.6807,25.6418,25.671,650034.0
2024-07-10 12:30:00,26.4,26.41,26.33,26.35,1012027.0,25.6613,25.671,25.5932,25.6127,1012027.0
2024-07-10 13:00:00,26.35,26.38,26.33,26.34,994960.0,25.6127,25.6418,25.5932,25.603,994960.0
2024-07-10 13:30:00,26.35,26.36,26.33,26.33,445976.0,25.6127,25.6224,25.5932,25.5932,445976.0
2024-07-10 14:00:00,26.33,26.34,26.3,26.33,904521.0,25.5932,25.603,25.5641,25.5932,904521.0
2024-07-10 14:30:00,26.32,26.39,26.32,26.38,907310.0,25.5835,25.6516,25.5835,25.6418,907310.0
2024-07-10 15:00:00,26.38,26.38,26.35,26.38,623313.0,25.6418,25.6418,25.6127,25.6418,623313.0
2024-07-10 15:30:00,26.37,26.41,26.35,26.39,2508479.0,25.6321,25.671,25.6127,25.6516,2508479.0
2024-07-11 09:30:00,26.8,26.97,26.78,26.96,2950770.0,26.0501,26.2153,26.0306,26.2056,2950770.0
2024-07-11 10:00:00,26.96,27.05,26.86,26.89,4641516.0,26.2056,26.2931,26.1084,26.1376,4641516.0
2024-07-11 10:30:00,26.89,27.02,26.89,26.96,3652242.0,26.1376,26.2639,26.1376,26.2056,3652242.0
2024-07-11 11:00:00,26.96,26.98,26.89,26.9,3633223.0,26.2056,26.225,26.1376,26.1473,3633223.0
2024-07-11 11:30:00,26.9,26.94,26.87,26.88,3499636.0,26.1473,26.1862,26.1181,26.1278,3499636.0
2024-07-11 12:00:00,26.88,26.9,26.83,26.89,2506165.0,26.1278,26.1473,26.0792,26.1376,2506165.0
2024-07-11 12:30:00,26.89,26.92,26.88,26.89,1419810.0,26.1376,26.1667,26.1278,26.1376,1419810.0
2024-07-11 13:00:00,26.89,26.97,26.87,26.93,1893676.0,26.1376,26.2153,26.1181,26.1764,1893676.0
2024-07-11 13:30:00,26.93,26.94,26.9,26.91,1495785.0,26.1764,26.1862,26.1473,26.157,1495785.0
2024-07-11 14:00:00,26.91,26.94,26.87,26.92,1372429.0,26.157,26.1862,26.1181,26.1667,1372429.0
2024-07-11 14:30:00,26.91,26.94,26.9,26.91,1307395.0,26.157,26.1862,26.1473,26.157,1307395.0
2024-07-11 15:00:00,26.91,26.94,26.9,26.92,1084508.0,26.157,26.1862,26.1473,26.1667,1084508.0
2024-07-11 15:30:00,26.93,26.96,26.92,26.95,6177019.0,26.1764,26.2056,26.1667,26.1959,6177019.0
2024-07-12 09:30:00,27.46,27.6,27.44,27.45,6419952.0,26.6916,26.8277,26.6722,26.6819,6419952.0
2024-07-12 10:00:00,27.45,27.47,27.38,27.43,3590896.0,26.6819,26.7013,26.6139,26.6625,3590896.0
2024-07-12 10:30:00,27.43,27.44,27.25,27.3,3067673.0,26.6625,26.6722,26.4875,26.5361,3067673.0
2024-07-12 11:00:00,27.3,27.33,27.27,27.3,3898533.0,26.5361,26.5653,26.5069,26.5361,3898533.0
2024-07-12 11:30:00,27.3,27.34,27.28,27.28,1977001.0,26.5361,26.575,26.5167,26.5167,1977001.0
2024-07-12 12:00:00,27.28,27.31,27.28,27.28,2235545.0,26.5167,26.5458,26.5167,26.5167,2235545.0
2024-07-12 12:30:00,27.29,27.3,27.26,27.3,1306141.0,26.5264,26.5361,26.4972,26.5361,1306141.0
2024-07-12 13:00:00,27.29,27.3,27.25,27.28,1335282.0,26.5264,26.5361,26.4875,26.5167,1335282.0
2024-07-12 13:30:00,27.28,27.3,27.26,27.28,909363.0,26.5167,26.5361,26.4972,26.5167,909363.0
2024-07-12 14:00:00,27.28,27.29,27.25,27.27,657839.0,26.5167,26.5264,26.4875,26.5069,657839.0
2024-07-12 14:30:00,27.27,27.28,27.25,27.28,1474209.0,26.5069,26.5167,26.4875,26.5167,1474209.0
2024-07-12 15:00:00,27.28,27.3,27.26,27.3,1632600.0,26.5167,26.5361,26.4972,26.5361,1632600.0
2024-07-12 15:30:00,27.3,27.3,27.2,27.22,6195677.0,26.5361,26.5361,26.4389,26.4583,6195677.0
2024-07-15 09:30:00,26.89,26.9,26.68,26.78,5349639.0,26.1376,26.1473,25.9334,26.0306,5349639.0
2024-07-15 10:00:00,26.78,26.83,26.72,26.74,2074648.0,26.0306,26.0792,25.9723,25.9918,2074648.0
2024-07-15 10:30:00,26.73,26.76,26.68,26.69,2207750.0,25.982,26.0112,25.9334,25.9432,2207750.0
2024-07-15 11:00:00,26.7,26.78,26.69,26.76,1955405.0,25.9529,26.0306,25.9432,26.0112,1955405.0
2024-07-15 11:30:00,26.75,26.78,26.72,26.75,1671933.0,26.0015,26.0306,25.9723,26.0015,1671933.0
2024-07-15 12:00:00,26.75,26.76,26.7,26.71,1781566.0,26.0015,26.0112,25.9529,25.9626,1781566.0
2024-07-15 12:30:00,26.71,26.71,26.63,26.66,5994525.0,25.9626,25.9626,25.8848,25.914,5994525.0
2024-07-15 13:00:00,26.65,26.66,26.6,26.64,1748405.0,25.9043,25.914,25.8557,25.8946,1748405.0
2024-07-15 13:30:00,26.64,26.64,26.6,26.63,1412751.0,25.8946,25.8946,25.8557,25.8848,1412751.0
2024-07-15 14:00:00,26.63,26.65,26.61,26.65,1507681.0,25.8848,25.9043,25.8654,25.9043,1507681.0
2024-07-15 14:30:00,26.64,26.66,26.62,26.65,2616938.0,25.8946,25.914,25.8751,25.9043,2616938.0
2024-07-15 15:00:00,26.65,26.65,26.62,26.63,1992028.0,25.9043,25.9043,25.8751,25.8848,1992028.0
2024-07-15 15:30:00,26.63,26.63,26.6,26.62,6515332.0,25.8848,25.8848,25.8557,25.8751,6515332.0
2024-07-16 09:30:00,26.36,26.48,26.3,26.45,2722289.0,25.6224,25.739,25.5641,25.7099,2722289.0
2024-07-16 10:00:00,26.45,26.53,26.45,26.51,2337641.0,25.7099,25.7876,25.7099,25.7682,2337641.0
2024-07-16 10:30:00,26.51,26.56,26.5,26.53,2159485.0,25.7682,25.8168,25.7585,25.7876,2159485.0
2024-07-16 11:00:00,26.52,26.56,26.47,26.48,1919039.0,25.7779,25.8168,25.7293,25.739,1919039.0
2024-07-16 11:30:00,26.48,26.52,26.46,26.5,1406302.0,25.739,25.7779,25.7196,25.7585,1406302.0
2024-07-16 12:00:00,26.5,26.52,26.48,26.5,1196982.0,25.7585,25.7779,25.739,25.7585,1196982.0
2024-07-16 12:30:00,26.49,26.54,26.48,26.54,1320611.0,25.7488,25.7974,25.739,25.7974,1320611.0
2024-07-16 13:00:00,26.54,26.55,26.51,26.55,994273.0,25.7974,25.8071,25.7682,25.8071,994273.0
2024-07-16 13:30:00,26.54,26.63,26.53,26.63,1095486.0,25.7974,25.8848,25.7876,25.8848,1095486.0
2024-07-16 14:00:00,26.63,26.63,26.6,26.61,1098606.0,25.8848,25.8848,25.8557,25.8654,1098606.0
2024-07-16 14:30:00,26.61,26.64,26.61,26.64,915314.0,25.8654,25.8946,25.8654,25.8946,915314.0
2024-07-16 15:00:00,26.64,26.64,26.61,26.62,1358341.0,25.8946,25.8946,25.8654,25.8751,1358341.0
2024-07-16 15:30:00,26.62,26.64,26.61,26.63,3999056.0,25.8751,25.8946,25.8654,25.8848,3999056.0
2024-07-17 09:30:00,26.4,26.44,26.32,26.42,2594848.0,25.6613,25.7002,25.5835,25.6807,2594848.0
2024-07-17 10:00:00,26.42,26.44,26.35,26.42,1534228.0,25.6807,25.7002,25.6127,25.6807,1534228.0
2024-07-17 10:30:00,26.42,26.44,26.34,26.37,2292213.0,25.6807,25.7002,25.603,25.6321,2292213.0
2024-07-17 11:00:00,26.38,26.39,26.34,26.35,1638858.0,25.6418,25.6516,25.603,25.6127,1638858.0
2024-07-17 11:30:00,26.35,26.36,26.26,26.3,1959182.0,25.6127,25.6224,25.5252,25.5641,1959182.0
2024-07-17 12:00:00,26.3,26.31,26.2,26.21,1215622.0,25.5641,25.5738,25.4669,25.4766,1215622.0
2024-07-17 12:30:00,26.21,26.25,26.19,26.25,1527834.0,25.4766,25.5155,25.4572,25.5155,1527834.0
2024-07-17 13:00:00,26.24,26.25,26.2,26.23,1200166.0,25.5058,25.5155,25.4669,25.496,1200166.0
2024-07-17 13:30:00,26.22,26.27,26.22,26.25,773756.0,25.4863,25.5349,25.4863,25.5155,773756.0
2024-07-17 14:00:00,26.25,26.28,26.23,26.28,1227991.0,25.5155,25.5446,25.496,25.5446,1227991.0
2024-07-17 14:30:00,26.27,26.28,26.24,26.26,1105211.0,25.5349,25.5446,25.5058,25.5252,1105211.0
2024-07-17 15:00:00,26.26,26.27,26.23,26.27,1726919.0,25.5252,25.5349,25.496,25.5349,1726919.0
2024-07-17 15:30:00,26.27,26.29,26.25,26.26,5682254.0,25.5349,25.5544,25.5155,25.5252,5682254.0
2024-07-18 09:30:00,26.3,26.43,26.23,26.4,1342076.0,25.5641,25.6904,25.496,25.6613,1342076.0
2024-07-18 10:00:00,26.39,26.41,26.3,26.31,1750886.0,25.6516,25.671,25.5641,25.5738,1750886.0
2024-07-18 10:30:00,26.32,26.32,26.17,26.2,3813283.0,25.5835,25.5835,25.4377,25.4669,3813283.0
2024-07-18 11:00:00,26.2,26.22,26.13,26.14,3357476.0,25.4669,25.4863,25.3988,25.4086,3357476.0
2024-07-18 11:30:00,26.14,26.15,26.06,26.08,1716261.0,25.4086,25.4183,25.3308,25.3502,1716261.0
2024-07-18 12:00:00,26.08,26.13,26.06,26.11,1342813.0,25.3502,25.3988,25.3308,25.3794,1342813.0
2024-07-18 12:30:00,26.12,26.16,26.11,26.15,879567.0,25.3891,25.428,25.3794,25.4183,879567.0
2024-07-18 13:00:00,26.15,26.18,26.12,26.17,914135.0,25.4183,25.4474,25.3891,25.4377,914135.0
2024-07-18 13:30:00,26.16,26.17,26.11,26.12,769559.0,25.428,25.4377,25.3794,25.3891,769559.0
2024-07-18 14:00:00,26.11,26.11,26.08,26.1,1054948.0,25.3794,25.3794,25.3502,25.3697,1054948.0
2024-07-18 14:30:00,26.1,26.1,26.07,26.09,1082216.0,25.3697,25.3697,25.3405,25.36,1082216.0
2024-07-18 15:00:00,26.09,26.09,26.01,26.03,2079419.0,25.36,25.36,25.2822,25.3016,2079419.0
2024-07-18 15:30:00,26.03,26.09,26.02,26.03,4685463.0,25.3016,25.36,25.2919,25.3016,4685463.0
2024-07-19 09:30:00,25.91,25.95,25.85,25.89,2415229.0,25.185,25.2239,25.1267,25.1655,2415229.0
2024-07-19 10:00:00,25.89,25.9,25.81,25.85,1676035.0,25.1655,25.1753,25.0878,25.1267,1676035.0
2024-07-19 10:30:00,25.85,25.92,25.84,25.9,1353135.0,25.1267,25.1947,25.1169,25.1753,1353135.0
2024-07-19 11:00:00,25.9,25.93,25.85,25.87,1395007.0,25.1753,25.2044,25.1267,25.1461,1395007.0
2024-07-19 11:30:00,25.87,25.95,25.84,25.94,1473639.0,25.1461,25.2239,25.1169,25.2141,1473639.0
2024-07-19 12:00:00,25.95,25.95,25.88,25.89,846564.0,25.2239,25.2239,25.1558,25.1655,846564.0
2024-07-19 12:30:00,25.89,25.92,25.89,25.9,726867.0,25.1655,25.1947,25.1655,25.1753,726867.0
2024-07-19 13:00:00,25.9,25.92,25.87,25.89,1614934.0,25.1753,25.1947,25.1461,25.1655,1614934.0
2024-07-19 13:30:00,25.89,25.89,25.85,25.87,1319230.0,25.1655,25.1655,25.1267,25.1461,1319230.0
2024-07-19 14:00:00,25.86,25.87,25.84,25.84,939431.0,25.1364,25.1461,25.1169,25.1169,939431.0
2024-07-19 14:30:00,25.84,25.88,25.83,25.87,1338550.0,25.1169,25.1558,25.1072,25.1461,1338550.0
2024-07-19 15:00:00,25.87,25.88,25.84,25.84,878323.0,25.1461,25.1558,25.1169,25.1169,878323.0
2024-07-19 15:30:00,25.84,25.86,25.82,25.83,4402772.0,25.1169,25.1364,25.0975,25.1072,4402772.0
2024-07-22 09:30:00,26.29,26.43,26.25,26.26,3802528.0,25.5544,25.6904,25.5155,25.5252,3802528.0
2024-07-22 10:00:00,26.25,26.33,26.22,26.32,1813126.0,25.5155,25.5932,25.4863,25.5835,1813126.0
2024-07-22 10:30:00,26.32,26.37,26.29,26.36,1099025.0,25.5835,25.6321,25.5544,25.6224,1099025.0
2024-07-22 11:00:00,26.36,26.36,26.3,26.3,2445112.0,25.6224,25.6224,25.5641,25.5641,2445112.0
2024-07-22 11:30:00,26.3,26.33,26.29,26.3,1789336.0,25.5641,25.5932,25.5544,25.5641,1789336.0
2024-07-22 12:00:00,26.3,26.35,26.29,26.34,1830204.0,25.5641,25.6127,25.5544,25.603,1830204.0
2024-07-22 12:30:00,26.34,26.39,26.33,26.39,1267290.0,25.603,25.6516,25.5932,25.6516,1267290.0
2024-07-22 13:00:00,26.39,26.41,26.38,26.41,575168.0,25.6516,25.671,25.6418,25.671,575168.0
2024-07-22 13:30:00,26.41,26.42,26.39,26.41,1095067.0,25.671,25.6807,25.6516,25.671,1095067.0
2024-07-22 14:00:00,26.41,26.42,26.39,26.39,875751.0,25.671,25.6807,25.6516,25.6516,875751.0
2024-07-22 14:30:00,26.39,26.41,26.39,26.4,953799.0,25.6516,25.671,25.6516,25.6613,953799.0
2024-07-22 15:00:00,26.4,26.4,26.36,26.39,1407578.0,25.6613,25.6613,25.6224,25.6516,1407578.0
2024-07-22 15:30:00,26.38,26.4,26.35,26.38,5062680.0,25.6418,25.6613,25.6127,25.6418,5062680.0
2024-07-23 09:30:00,25.96,25.96,25.86,25.9,2856250.0,25.2336,25.2336,25.1364,25.1753,2856250.0
2024-07-23 10:00:00,25.91,25.93,25.87,25.91,1466536.0,25.185,25.2044,25.1461,25.185,1466536.0
2024-07-23 10:30:00,25.91,25.97,25.89,25.91,5151625.0,25.185,25.2433,25.1655,25.185,5151625.0
2024-07-23 11:00:00,25.91,25.99,25.91,25.97,2003679.0,25.185,25.2627,25.185,25.2433,2003679.0
2024-07-23 11:30:00,25.97,25.99,25.96,25.97,2368953.0,25.2433,25.2627,25.2336,25.2433,2368953.0
2024-07-23 12:00:00,25.98,26.01,25.96,25.97,1957825.0,25.253,25.2822,25.2336,25.2433,1957825.0
2024-07-23 12:30:00,25.97,25.98,25.95,25.97,1217663.0,25.2433,25.253,25.2239,25.2433,1217663.0
2024-07-23 13:00:00,25.97,26.01,25.96,25.98,1851186.0,25.2433,25.2822,25.2336,25.253,1851186.0
2024-07-23 13:30:00,25.98,26.0,25.97,25.99,960868.0,25.253,25.2725,25.2433,25.2627,960868.0
2024-07-23 14:00:00,25.98,26.0,25.97,25.98,948489.0,25.253,25.2725,25.2433,25.253,948489.0
2024-07-23 14:30:00,25.99,25.99,25.97,25.99,838556.0,25.2627,25.2627,25.2433,25.2627,838556.0
2024-07-23 15:00:00,25.99,25.99,25.95,25.96,776162.0,25.2627,25.2627,25.2239,25.2336,776162.0
2024-07-23 15:30:00,25.96,25.99,25.94,25.97,6759274.0,25.2336,25.2627,25.2141,25.2433,6759274.0
2024-07-24 09:30:00,25.86,26.02,25.86,25.89,2156025.0,25.1364,25.2919,25.1364,25.1655,2156025.0
2024-07-24 10:00:00,25.89,26.01,25.87,26.0,1229517.0,25.1655,25.2822,25.1461,25.2725,1229517.0
2024-07-24 10:30:00,25.99,26.02,25.94,25.99,1418360.0,25.2627,25.2919,25.2141,25.2627,1418360.0
2024-07-24 11:00:00,25.99,25.99,25.91,25.93,1839283.0,25.2627,25.2627,25.185,25.2044,1839283.0
2024-07-24 11:30:00,25.94,25.95,25.85,25.86,3619843.0,25.2141,25.2239,25.1267,25.1364,3619843.0
2024-07-24 12:00:00,25.87,25.88,25.84,25.86,1337406.0,25.1461,25.1558,25.1169,25.1364,1337406.0
2024-07-24 12:30:00,25.87,25.88,25.82,25.82,932495.0,25.1461,25.1558,25.0975,25.0975,932495.0
2024-07-24 13:00:00,25.82,25.85,25.8,25.8,969341.0,25.0975,25.1267,25.0781,25.0781,969341.0
2024-07-24 13:30:00,25.8,25.83,25.77,25.78,495172.0,25.0781,25.1072,25.0489,25.0586,495172.0
2024-07-24 14:00:00,25.77,25.78,25.71,25.71,1224751.0,25.0489,25.0586,24.9906,24.9906,1224751.0
2024-07-24 14:30:00,25.71,25.73,25.68,25.7,1609526.0,24.9906,25.01,24.9614,24.9809,1609526.0
2024-07-24 15:00:00,25.7,25.72,25.68,25.7,1943618.0,24.9809,25.0003,24.9614,24.9809,1943618.0
2024-07-24 15:30:00,25.69,25.74,25.68,25.71,6301638.0,24.9711,25.0197,24.9614,24.9906,6301638.0
2024-07-25 09:30:00,25.45,25.58,25.41,25.52,2177565.0,24.7379,24.8642,24.699,24.8059,2177565.0
2024-07-25 10:00:00,25.51,25.57,25.44,25.55,2109259.0,24.7962,24.8545,24.7281,24.8351,2109259.0
2024-07-25 10:30:00,25.55,25.56,25.48,25.51,1979697.0,24.8351,24.8448,24.767,24.7962,1979697.0
2024-07-25 11:00:00,25.51,25.53,25.45,25.46,2022518.0,24.7962,24.8156,24.7379,24.7476,2022518.0
2024-07-25 11:30:00,25.46,25.54,25.45,25.53,1431904.0,24.7476,24.8253,24.7379,24.8156,1431904.0
2024-07-25 12:00:00,25.53,25.56,25.51,25.54,1886730.0,24.8156,24.8448,24.7962,24.8253,1886730.0
2024-07-25 12:30:00,25.54,25.57,25.51,25.52,1632731.0,24.8253,24.8545,24.7962,24.8059,1632731.0
2024-07-25 13:00:00,25.52,25.56,25.5,25.51,1427992.0,24.8059,24.8448,24.7865,24.7962,1427992.0
2024-07-25 13:30:00,25.51,25.52,25.49,25.51,859592.0,24.7962,24.8059,24.7767,24.7962,859592.0
2024-07-25 14:00:00,25.51,25.52,25.47,25.48,1002994.0,24.7962,24.8059,24.7573,24.767,1002994.0
2024-07-25 14:30:00,25.48,25.5,25.44,25.44,1281189.0,24.767,24.7865,24.7281,24.7281,1281189.0
2024-07-25 15:00:00,25.44,25.51,25.43,25.5,1418485.0,24.7281,24.7962,24.7184,24.7865,1418485.0
2024-07-25 15:30:00,25.5,25.5,25.38,25.39,5200409.0,24.7865,24.7865,24.6698,24.6795,5200409.0
2024-07-26 09:30:00,25.35,25.36,25.28,25.34,1846821.0,24.6407,24.6504,24.5726,24.6309,1846821.0
2024-07-26 10:00:00,25.34,25.38,25.31,25.36,1586868.0,24.6309,24.6698,24.6018,24.6504,1586868.0
2024-07-26 10:30:00,25.36,25.43,25.33,25.43,1856519.0,24.6504,24.7184,24.6212,24.7184,1856519.0
2024-07-26 11:00:00,25.42,25.47,25.41,25.45,1589976.0,24.7087,24.7573,24.699,24.7379,1589976.0
2024-07-26 11:30:00,25.46,25.52,25.44,25.51,1558671.0,24.7476,24.8059,24.7281,24.7962,1558671.0
2024-07-26 12:00:00,25.5,25.56,25.49,25.54,1279153.0,24.7865,24.8448,24.7767,24.8253,1279153.0
2024-07-26 12:30:00,25.53,25.59,25.53,25.58,720339.0,24.8156,24.8739,24.8156,24.8642,720339.0
2024-07-26 13:00:00,25.59,25.6,25.54,25.57,899923.0,24.8739,24.8837,24.8253,24.8545,899923.0
2024-07-26 13:30:00,25.56,25.57,25.51,25.53,1137703.0,24.8448,24.8545,24.7962,24.8156,1137703.0
2024-07-26 14:00:00,25.53,25.57,25.5,25.53,1208809.0,24.8156,24.8545,24.7865,24.8156,1208809.0
2024-07-26 14:30:00,25.53,25.54,25.5,25.5,1372821.0,24.8156,24.8253,24.7865,24.7865,1372821.0
2024-07-26 15:00:00,25.5,25.53,25.48,25.52,1079415.0,24.7865,24.8156,24.767,24.8059,1079415.0
2024-07-26 15:30:00,25.52,25.54,25.48,25.53,3522361.0,24.8059,24.8253,24.767,24.8156,3522361.0
2024-07-29 09:30:00,25.55,25.6,25.5,25.52,2666550.0,24.8351,24.8837,24.7865,24.8059,2666550.0
2024-07-29 10:00:00,25.51,25.56,25.51,25.52,1256966.0,24.7962,24.8448,24.7962,24.8059,1256966.0
2024-07-29 10:30:00,25.52,25.55,25.47,25.53,1999809.0,24.8059,24.8351,24.7573,24.8156,1999809.0
2024-07-29 11:00:00,25.53,25.54,25.49,25.53,1809228.0,24.8156,24.8253,24.7767,24.8156,1809228.0
2024-07-29 11:30:00,25.53,25.56,25.49,25.55,1470103.0,24.8156,24.8448,24.7767,24.8351,1470103.0
2024-07-29 12:00:00,25.55,25.57,25.52,25.53,518888.0,24.8351,24.8545,24.8059,24.8156,518888.0
2024-07-29 12:30:00,25.53,25.58,25.52,25.55,1016247.0,24.8156,24.8642,24.8059,24.8351,1016247.0
2024-07-29 13:00:00,25.55,25.56,25.52,25.54,601248.0,24.8351,24.8448,24.8059,24.8253,601248.0
2024-07-29 13:30:00,25.54,25.57,25.53,25.55,623582.0,24.8253,24.8545,24.8156,24.8351,623582.0
2024-07-29 14:00:00,25.55,25.57,25.54,25.55,529376.0,24.8351,24.8545,24.8253,24.8351,529376.0
2024-07-29 14:30:00,25.55,25.57,25.53,25.57,722688.0,24.8351,24.8545,24.8156,24.8545,722688.0
2024-07-29 15:00:00,25.57,25.61,25.56,25.61,882116.0,24.8545,24.8934,24.8448,24.8934,882116.0
2024-07-29 15:30:00,25.61,25.62,25.56,25.57,2651879.0,24.8934,24.9031,24.8448,24.8545,2651879.0
2024-07-30 09:30:00,25.37,25.37,25.27,25.34,1992552.0,24.6601,24.6601,24.5629,24.6309,1992552.0
2024-07-30 10:00:00,25.34,25.36,25.3,25.34,1766138.0,24.6309,24.6504,24.5921,24.6309,1766138.0
2024-07-30 10:30:00,25.34,25.37,25.31,25.32,1162664.0,24.6309,24.6601,24.6018,24.6115,1162664.0
2024-07-30 11:00:00,25.32,25.33,25.27,25.31,2001011.0,24.6115,24.6212,24.5629,24.6018,2001011.0
2024-07-30 11:30:00,25.31,25.32,25.26,25.28,1564634.0,24.6018,24.6115,24.5532,24.5726,1564634.0
2024-07-30 12:00:00,25.27,25.33,25.27,25.33,1083741.0,24.5629,24.6212,24.5629,24.6212,1083741.0
2024-07-30 12:30:00,25.32,25.35,25.29,25.29,929386.0,24.6115,24.6407,24.5823,24.5823,929386.0
2024-07-30 13:00:00,25.29,25.33,25.27,25.31,818783.0,24.5823,24.6212,24.5629,24.6018,818783.0
2024-07-30 13:30:00,25.31,25.31,25.27,25.28,1000046.0,24.6018,24.6018,24.5629,24.5726,1000046.0
2024-07-30 14:00:00,25.28,25.3,25.26,25.29,817524.0,24.5726,24.5921,24.5532,24.5823,817524.0
2024-07-30 14:30:00,25.29,25.3,25.27,25.29,1048701.0,24.5823,24.5921,24.5629,24.5823,1048701.0
2024-07-30 15:00:00,25.29,25.32,25.27,25.32,1692829.0,24.5823,24.6115,24.5629,24.6115,1692829.0
2024-07-30 15:30:00,25.31,25.36,25.29,25.3,6234110.0,24.6018,24.6504,24.5823,24.5921,6234110.0
2024-07-31 09:30:00,25.87,25.97,25.71,25.71,2725492.0,25.1461,25.2433,24.9906,24.9906,2725492.0
2024-07-31 10:00:00,25.71,25.81,25.71,25.77,2200371.0,24.9906,25.0878,24.9906,25.0489,2200371.0
2024-07-31 10:30:00,25.77,25.78,25.72,25.74,2131118.0,25.0489,25.0586,25.0003,25.0197,2131118.0
2024-07-31 11:00:00,25.74,25.76,25.7,25.73,2036455.0,25.0197,25.0392,24.9809,25.01,2036455.0
2024-07-31 11:30:00,25.74,25.76,25.72,25.76,1352076.0,25.0197,25.0392,25.0003,25.0392,1352076.0
2024-07-31 12:00:00,25.75,25.78,25.74,25.77,860448.0,25.0295,25.0586,25.0197,25.0489,860448.0
2024-07-31 12:30:00,25.77,25.78,25.75,25.75,644380.0,25.0489,25.0586,25.0295,25.0295,644380.0
2024-07-31 13:00:00,25.75,25.76,25.68,25.7,1809736.0,25.0295,25.0392,24.9614,24.9809,1809736.0
2024-07-31 13:30:00,25.7,25.72,25.65,25.68,1801505.0,24.9809,25.0003,24.9323,24.9614,1801505.0
2024-07-31 14:00:00,25.68,25.69,25.64,25.67,1066845.0,24.9614,24.9711,24.9225,24.9517,1066845.0
2024-07-31 14:30:00,25.67,25.78,25.66,25.77,1949737.0,24.9517,25.0586,24.942,25.0489,1949737.0
2024-07-31 15:00:00,25.77,25.78,25.66,25.66,1764585.0,25.0489,25.0586,24.942,24.942,1764585.0
2024-07-31 15:30:00,25.66,25.72,25.65,25.67,5004335.0,24.942,25.0003,24.9323,24.9517,5004335.0
2024-08-01 09:30:00,25.69,25.72,25.62,25.67,2615243.0,24.9711,25.0003,24.9031,24.9517,2615243.0
2024-08-01 10:00:00,25.67,25.68,25.49,25.5,1600690.0,24.9517,24.9614,24.7767,24.7865,1600690.0
2024-08-01 10:30:00,25.5,25.52,25.46,25.49,1454579.0,24.7865,24.8059,24.7476,24.7767,1454579.0
2024-08-01 11:00:00,25.5,25.51,25.44,25.44,3166406.0,24.7865,24.7962,24.7281,24.7281,3166406.0
2024-08-01 11:30:00,25.44,25.47,25.41,25.44,1457867.0,24.7281,24.7573,24.699,24.7281,1457867.0
2024-08-01 12:00:00,25.44,25.46,25.37,25.39,1300970.0,24.7281,24.7476,24.6601,24.6795,1300970.0
2024-08-01 12:30:00,25.39,25.4,25.34,25.36,761314.0,24.6795,24.6893,24.6309,24.6504,761314.0
2024-08-01 13:00:00,25.36,25.37,25.31,25.32,1022321.0,24.6504,24.6601,24.6018,24.6115,1022321.0
2024-08-01 13:30:00,25.33,25.34,25.28,25.33,1531898.0,24.6212,24.6309,24.5726,24.6212,1531898.0
2024-08-01 14:00:00,25.33,25.34,25.27,25.28,1441503.0,24.6212,24.6309,24.5629,24.5726,1441503.0
2024-08-01 14:30:00,25.28,25.3,25.27,25.28,2028877.0,24.5726,24.5921,24.5629,24.5726,2028877.0
2024-08-01 15:00:00,25.28,25.3,25.27,25.3,1956299.0,24.5726,24.5921,24.5629,24.5921,1956299.0
2024-08-01 15:30:00,25.3,25.35,25.29,25.32,6791116.0,24.5921,24.6407,24.5823,24.6115,6791116.0
2024-08-02 09:30:00,25.16,25.22,25.09,25.19,1815574.0,24.456,24.5143,24.3879,24.4851,1815574.0
2024-08-02 10:00:00,25.2,25.21,25.05,25.07,1825552.0,24.4949,24.5046,24.3491,24.3685,1825552.0
2024-08-02 10:30:00,25.07,25.1,25.03,25.04,1791883.0,24.3685,24.3977,24.3296,24.3393,1791883.0
2024-08-02 11:00:00,25.05,25.07,25.01,25.05,6470043.0,24.3491,24.3685,24.3102,24.3491,6470043.0
2024-08-02 11:30:00,25.05,25.13,25.04,25.11,2666458.0,24.3491,24.4268,24.3393,24.4074,2666458.0
2024-08-02 12:00:00,25.11,25.16,25.1,25.14,1686459.0,24.4074,24.456,24.3977,24.4365,1686459.0
2024-08-02 12:30:00,25.14,25.19,25.13,25.15,1248995.0,24.4365,24.4851,24.4268,24.4463,1248995.0
2024-08-02 13:00:00,25.15,25.18,25.13,25.16,1342158.0,24.4463,24.4754,24.4268,24.456,1342158.0
2024-08-02 13:30:00,25.16,25.18,25.13,25.14,946978.0,24.456,24.4754,24.4268,24.4365,946978.0
2024-08-02 14:00:00,25.14,25.19,25.13,25.19,1524138.0,24.4365,24.4851,24.4268,24.4851,1524138.0
2024-08-02 14:30:00,25.19,25.2,25.14,25.16,2133500.0,24.4851,24.4949,24.4365,24.456,2133500.0
2024-08-02 15:00:00,25.16,25.2,25.13,25.2,1840259.0,24.456,24.4949,24.4268,24.4949,1840259.0
2024-08-02 15:30:00,25.19,25.2,25.14,25.2,5372944.0,24.4851,24.4949,24.4365,24.4949,5372944.0
2024-08-05 09:30:00,24.63,24.8,24.59,24.77,5670741.0,23.9408,24.106,23.9019,24.0769,5670741.0
2024-08-05 10:00:00,24.77,24.93,24.77,24.8,4142466.0,24.0769,24.2324,24.0769,24.106,4142466.0
2024-08-05 10:30:00,24.8,25.0,24.8,24.95,2934484.0,24.106,24.3005,24.106,24.2519,2934484.0
2024-08-05 11:00:00,24.95,25.08,24.93,25.03,3789957.0,24.2519,24.3782,24.2324,24.3296,3789957.0
2024-08-05 11:30:00,25.03,25.09,24.98,25.01,2476602.0,24.3296,24.3879,24.281,24.3102,2476602.0
2024-08-05 12:00:00,25.0,25.1,24.98,25.09,1693922.0,24.3005,24.3977,24.281,24.3879,1693922.0
2024-08-05 12:30:00,25.1,25.1,25.01,25.04,1022408.0,24.3977,24.3977,24.3102,24.3393,1022408.0
2024-08-05 13:00:00,25.03,25.07,25.01,25.05,554757.0,24.3296,24.3685,24.3102,24.3491,554757.0
2024-08-05 13:30:00,25.05,25.08,25.04,25.05,571259.0,24.3491,24.3782,24.3393,24.3491,571259.0
2024-08-05 14:00:00,25.05,25.06,25.02,25.05,967039.0,24.3491,24.3588,24.3199,24.3491,967039.0
2024-08-05 14:30:00,25.05,25.06,25.0,25.02,1737212.0,24.3491,24.3588,24.3005,24.3199,1737212.0
2024-08-05 15:00:00,25.02,25.08,25.01,25.06,1434163.0,24.3199,24.3782,24.3102,24.3588,1434163.0
2024-08-05 15:30:00,25.07,25.07,25.02,25.04,3285985.0,24.3685,24.3685,24.3199,24.3393,3285985.0
2024-08-06 09:30:00,24.62,24.73,24.6,24.63,2647680.0,23.9311,24.038,23.9116,23.9408,2647680.0
2024-08-06 10:00:00,24.63,24.8,24.61,24.78,2036219.0,23.9408,24.106,23.9214,24.0866,2036219.0
2024-08-06 10:30:00,24.78,24.88,24.75,24.83,1720376.0,24.0866,24.1838,24.0574,24.1352,1720376.0
2024-08-06 11:00:00,24.84,24.89,24.81,24.81,2192055.0,24.1449,24.1935,24.1158,24.1158,2192055.0
2024-08-06 11:30:00,24.81,24.91,24.8,24.89,1873045.0,24.1158,24.213,24.106,24.1935,1873045.0
2024-08-06 12:00:00,24.89,24.91,24.85,24.85,903037.0,24.1935,24.213,24.1546,24.1546,903037.0
2024-08-06 12:30:00,24.85,24.92,24.84,24.89,1894579.0,24.1546,24.2227,24.1449,24.1935,1894579.0
2024-08-06 13:00:00,24.89,24.9,24.86,24.88,749648.0,24.1935,24.2033,24.1644,24.1838,749648.0
2024-08-06 13:30:00,24.88,24.89,24.86,24.88,418044.0,24.1838,24.1935,24.1644,24.1838,418044.0
2024-08-06 14:00:00,24.88,24.92,24.85,24.92,1036241.0,24.1838,24.2227,24.1546,24.2227,1036241.0
2024-08-06 14:30:00,24.92,24.93,24.87,24.88,927862.0,24.2227,24.2324,24.1741,24.1838,927862.0
2024-08-06 15:00:00,24.87,24.9,24.83,24.88,1885667.0,24.1741,24.2033,24.1352,24.1838,1885667.0
2024-08-06 15:30:00,24.87,24.89,24.79,24.79,4385071.0,24.1741,24.1935,24.0963,24.0963,4385071.0
2024-08-07 09:30:00,25.23,25.26,25.11,25.19,3076246.0,24.524,24.5532,24.4074,24.4851,3076246.0
2024-08-07 10:00:00,25.19,25.19,25.06,25.07,2792507.0,24.4851,24.4851,24.3588,24.3685,2792507.0
2024-08-07 10:30:00,25.07,25.13,25.04,25.08,2293680.0,24.3685,24.4268,24.3393,24.3782,2293680.0
2024-08-07 11:00:00,25.09,25.13,25.08,25.12,1571295.0,24.3879,24.4268,24.3782,24.4171,1571295.0
2024-08-07 11:30:00,25.12,25.13,25.06,25.1,1403190.0,24.4171,24.4268,24.3588,24.3977,1403190.0
2024-08-07 12:00:00,25.1,25.1,25.05,25.08,1615705.0,24.3977,24.3977,24.3491,24.3782,1615705.0
2024-08-07 12:30:00,25.07,25.08,25.0,25.02,1161226.0,24.3685,24.3782,24.3005,24.3199,1161226.0
2024-08-07 13:00:00,25.02,25.02,24.94,24.98,1077485.0,24.3199,24.3199,24.2421,24.281,1077485.0
2024-08-07 13:30:00,24.98,25.0,24.91,24.92,1220060.0,24.281,24.3005,24.213,24.2227,1220060.0
2024-08-07 14:00:00,24.92,24.93,24.87,24.91,1977592.0,24.2227,24.2324,24.1741,24.213,1977592.0
2024-08-07 14:30:00,24.9,24.91,24.84,24.88,2811451.0,24.2033,24.213,24.1449,24.1838,2811451.0
2024-08-07 15:00:00,24.88,24.93,24.86,24.91,1374786.0,24.1838,24.2324,24.1644,24.213,1374786.0
2024-08-07 15:30:00,24.91,24.94,24.89,24.9,3659892.0,24.213,24.2421,24.1935,24.2033,3659892.0
2024-08-08 09:30:00,25.22,25.31,25.16,25.3,3297924.0,24.5143,24.6018,24.456,24.5921,3297924.0
2024-08-08 10:00:00,25.3,25.42,25.29,25.42,2820353.0,24.5921,24.7087,24.5823,24.7087,2820353.0
2024-08-08 10:30:00,25.42,25.44,25.38,25.43,1813423.0,24.7087,24.7281,24.6698,24.7184,1813423.0
2024-08-08 11:00:00,25.43,25.44,25.35,25.42,2543672.0,24.7184,24.7281,24.6407,24.7087,2543672.0
2024-08-08 11:30:00,25.42,25.48,25.41,25.46,1919739.0,24.7087,24.767,24.699,24.7476,1919739.0
2024-08-08 12:00:00,25.46,25.48,25.42,25.44,1327181.0,24.7476,24.767,24.7087,24.7281,1327181.0
2024-08-08 12:30:00,25.44,25.44,25.39,25.42,1058671.0,24.7281,24.7281,24.6795,24.7087,1058671.0
2024-08-08 13:00:00,25.43,25.47,25.4,25.46,1010929.0,24.7184,24.7573,24.6893,24.7476,1010929.0
2024-08-08 13:30:00,25.46,25.5,25.45,25.5,1373816.0,24.7476,24.7865,24.7379,24.7865,1373816.0
2024-08-08 14:00:00,25.5,25.53,25.49,25.51,1316604.0,24.7865,24.8156,24.7767,24.7962,1316604.0
2024-08-08 14:30:00,25.51,25.52,25.47,25.48,1257235.0,24.7962,24.8059,24.7573,24.767,1257235.0
2024-08-08 15:00:00,25.48,25.5,25.46,25.49,1322348.0,24.767,24.7865,24.7476,24.7767,1322348.0
2024-08-08 15:30:00,25.49,25.49,25.44,25.48,8020059.0,24.7767,24.7767,24.7281,24.767,8020059.0
2024-08-09 09:30:00,25.4,25.42,25.28,25.3,2193812.0,24.6893,24.7087,24.5726,24.5921,2193812.0
2024-08-09 10:00:00,25.29,25.36,25.28,25.34,1844625.0,24.5823,24.6504,24.5726,24.6309,1844625.0
2024-08-09 10:30:00,25.34,25.39,25.32,25.35,1383176.0,24.6309,24.6795,24.6115,24.6407,1383176.0
2024-08-09 11:00:00,25.36,25.41,25.35,25.38,763835.0,24.6504,24.699,24.6407,24.6698,763835.0
2024-08-09 11:30:00,25.38,25.39,25.31,25.33,830219.0,24.6698,24.6795,24.6018,24.6212,830219.0
2024-08-09 12:00:00,25.33,25.34,25.31,25.34,1081137.0,24.6212,24.6309,24.6018,24.6309,1081137.0
2024-08-09 12:30:00,25.33,25.37,25.32,25.36,663068.0,24.6212,24.6601,24.6115,24.6504,663068.0
2024-08-09 13:00:00,25.37,25.43,25.36,25.43,863940.0,24.6601,24.7184,24.6504,24.7184,863940.0
2024-08-09 13:30:00,25.44,25.46,25.4,25.41,569430.0,24.7281,24.7476,24.6893,24.699,569430.0
2024-08-09 14:00:00,25.41,25.43,25.39,25.4,478494.0,24.699,24.7184,24.6795,24.6893,478494.0
2024-08-09 14:30:00,25.4,25.42,25.39,25.41,850272.0,24.6893,24.7087,24.6795,24.699,850272.0
2024-08-09 15:00:00,25.41,25.42,25.39,25.41,1268130.0,24.699,24.7087,24.6795,24.699,1268130.0
2024-08-09 15:30:00,25.41,25.46,25.38,25.45,3741674.0,24.699,24.7476,24.6698,24.7379,3741674.0
2024-08-12 09:30:00,25.55,25.65,25.54,25.56,5618452.0,24.8351,24.9323,24.8253,24.8448,5618452.0
2024-08-12 10:00:00,25.56,25.66,25.54,25.64,3405832.0,24.8448,24.942,24.8253,24.9225,3405832.0
2024-08-12 10:30:00,25.64,25.73,25.61,25.71,1939839.0,24.9225,25.01,24.8934,24.9906,1939839.0
2024-08-12 11:00:00,25.72,25.73,25.63,25.68,2154421.0,25.0003,25.01,24.9128,24.9614,2154421.0
2024-08-12 11:30:00,25.67,25.74,25.64,25.73,1656581.0,24.9517,25.0197,24.9225,25.01,1656581.0
2024-08-12 12:00:00,25.74,25.74,25.7,25.73,1229187.0,25.0197,25.0197,24.9809,25.01,1229187.0
2024-08-12 12:30:00,25.73,25.73,25.69,25.7,1190543.0,25.01,25.01,24.9711,24.9809,1190543.0
2024-08-12 13:00:00,25.71,25.76,25.68,25.74,1198252.0,24.9906,25.0392,24.9614,25.0197,1198252.0
2024-08-12 13:30:00,25.74,25.75,25.69,25.72,1279401.0,25.0197,25.0295,24.9711,25.0003,1279401.0
2024-08-12 14:00:00,25.72,25.74,25.68,25.69,1201604.0,25.0003,25.0197,24.9614,24.9711,1201604.0
2024-08-12 14:30:00,25.69,25.7,25.67,25.69,928368.0,24.9711,24.9809,24.9517,24.9711,928368.0
2024-08-12 15:00:00,25.7,25.7,25.67,25.68,1247224.0,24.9809,24.9809,24.9517,24.9614,1247224.0
2024-08-12 15:30:00,25.68,25.69,25.62,25.65,4748364.0,24.9614,24.9711,24.9031,24.9323,4748364.0
2024-08-13 09:30:00,25.72,25.81,25.67,25.75,1724548.0,25.0003,25.0878,24.9517,25.0295,1724548.0
2024-08-13 10:00:00,25.74,25.75,25.69,25.71,925449.0,25.0197,25.0295,24.9711,24.9906,925449.0
2024-08-13 10:30:00,25.71,25.74,25.69,25.71,1282267.0,24.9906,25.0197,24.9711,24.9906,1282267.0
2024-08-13 11:00:00,25.71,25.73,25.69,25.73,1854081.0,24.9906,25.01,24.9711,25.01,1854081.0
2024-08-13 11:30:00,25.73,25.73,25.67,25.7,1632625.0,25.01,25.01,24.9517,24.9809,1632625.0
2024-08-13 12:00:00,25.7,25.75,25.69,25.73,1799483.0,24.9809,25.0295,24.9711,25.01,1799483.0
2024-08-13 12:30:00,25.73,25.79,25.72,25.79,744861.0,25.01,25.0683,25.0003,25.0683,744861.0
2024-08-13 13:00:00,25.79,25.8,25.76,25.8,1492366.0,25.0683,25.0781,25.0392,25.0781,1492366.0
2024-08-13 13:30:00,25.8,25.82,25.76,25.82,1085217.0,25.0781,25.0975,25.0392,25.0975,1085217.0
2024-08-13 14:00:00,25.82,25.82,25.79,25.8,1153991.0,25.0975,25.0975,25.0683,25.0781,1153991.0
2024-08-13 14:30:00,25.8,25.82,25.79,25.8,1538894.0,25.0781,25.0975,25.0683,25.0781,1538894.0
2024-08-13 15:00:00,25.8,25.81,25.78,25.8,597522.0,25.0781,25.0878,25.0586,25.0781,597522.0
2024-08-13 15:30:00,25.8,25.81,25.78,25.78,3559555.0,25.0781,25.0878,25.0586,25.0586,3559555.0
2024-08-14 09:30:00,25.61,25.63,25.42,25.44,1594073.0,24.8934,24.9128,24.7087,24.7281,1594073.0
2024-08-14 10:00:00,25.44,25.44,25.33,25.35,3276547.0,24.7281,24.7281,24.6212,24.6407,3276547.0
2024-08-14 10:30:00,25.35,25.35,25.29,25.34,1342716.0,24.6407,24.6407,24.5823,24.6309,1342716.0
2024-08-14 11:00:00,25.34,25.38,25.31,25.36,2561142.0,24.6309,24.6698,24.6018,24.6504,2561142.0
2024-08-14 11:30:00,25.37,25.4,25.36,25.37,1958431.0,24.6601,24.6893,24.6504,24.6601,1958431.0
2024-08-14 12:00:00,25.37,25.38,25.24,25.26,2152458.0,24.6601,24.6698,24.5337,24.5532,2152458.0
2024-08-14 12:30:00,25.26,25.26,25.16,25.25,4143268.0,24.5532,24.5532,24.456,24.5435,4143268.0
2024-08-14 13:00:00,25.25,25.25,25.2,25.21,1419036.0,24.5435,24.5435,24.4949,24.5046,1419036.0
2024-08-14 13:30:00,25.21,25.27,25.2,25.25,3215725.0,24.5046,24.5629,24.4949,24.5435,3215725.0
2024-08-14 14:00:00,25.24,25.25,25.21,25.25,1433323.0,24.5337,24.5435,24.5046,24.5435,1433323.0
2024-08-14 14:30:00,25.25,25.3,25.24,25.29,1357722.0,24.5435,24.5921,24.5337,24.5823,1357722.0
2024-08-14 15:00:00,25.29,25.31,25.26,25.3,2048053.0,24.5823,24.6018,24.5532,24.5921,2048053.0
2024-08-14 15:30:00,25.3,25.33,25.29,25.3,6408937.0,24.5921,24.6212,24.5823,24.5921,6408937.0
2024-08-15 09:30:00,25.61,25.94,25.61,25.9,4959980.0,24.8934,25.2141,24.8934,25.1753,4959980.0
2024-08-15 10:00:00,25.89,25.92,25.84,25.89,1959629.0,25.1655,25.1947,25.1169,25.1655,1959629.0
2024-08-15 10:30:00,25.89,25.9,25.79,25.8,1729794.0,25.1655,25.1753,25.0683,25.0781,1729794.0
2024-08-15 11:00:00,25.8,25.82,25.7,25.75,2450440.0,25.0781,25.0975,24.9809,25.0295,2450440.0
2024-08-15 11:30:00,25.76,25.84,25.74,25.83,2010448.0,25.0392,25.1169,25.0197,25.1072,2010448.0
2024-08-15 12:00:00,25.83,25.86,25.82,25.84,1889489.0,25.1072,25.1364,25.0975,25.1169,1889489.0
2024-08-15 12:30:00,25.84,25.86,25.8,25.83,1035601.0,25.1169,25.1364,25.0781,25.1072,1035601.0
2024-08-15 13:00:00,25.83,25.83,25.8,25.82,933238.0,25.1072,25.1072,25.0781,25.0975,933238.0
2024-08-15 13:30:00,25.81,25.83,25.79,25.8,1052372.0,25.0878,25.1072,25.0683,25.0781,1052372.0
2024-08-15 14:00:00,25.8,25.83,25.79,25.82,1606551.0,25.0781,25.1072,25.0683,25.0975,1606551.0
2024-08-15 14:30:00,25.82,25.86,25.81,25.86,1248801.0,25.0975,25.1364,25.0878,25.1364,1248801.0
2024-08-15 15:00:00,25.85,25.86,25.84,25.85,1545165.0,25.1267,25.1364,25.1169,25.1267,1545165.0
2024-08-15 15:30:00,25.85,25.86,25.79,25.82,7508828.0,25.1267,25.1364,25.0683,25.0975,7508828.0
2024-08-16 09:30:00,26.07,26.28,26.07,26.26,2962887.0,25.3405,25.5446,25.3405,25.5252,2962887.0
2024-08-16 10:00:00,26.27,26.3,26.24,26.25,2333620.0,25.5349,25.5641,25.5058,25.5155,2333620.0
2024-08-16 10:30:00,26.26,26.32,26.23,26.3,3559923.0,25.5252,25.5835,25.496,25.5641,3559923.0
2024-08-16 11:00:00,26.3,26.31,26.26,26.27,2782595.0,25.5641,25.5738,25.5252,25.5349,2782595.0
2024-08-16 11:30:00,26.28,26.31,26.26,26.31,1422949.0,25.5446,25.5738,25.5252,25.5738,1422949.0
2024-08-16 12:00:00,26.3,26.36,26.3,26.34,1713042.0,25.5641,25.6224,25.5641,25.603,1713042.0
2024-08-16 12:30:00,26.35,26.38,26.32,26.37,1355178.0,25.6127,25.6418,25.5835,25.6321,1355178.0
2024-08-16 13:00:00,26.37,26.41,26.35,26.4,1165256.0,25.6321,25.671,25.6127,25.6613,1165256.0
2024-08-16 13:30:00,26.41,26.41,26.39,26.41,1030140.0,25.671,25.671,25.6516,25.671,1030140.0
2024-08-16 14:00:00,26.41,26.41,26.36,26.38,1373487.0,25.671,25.671,25.6224,25.6418,1373487.0
2024-08-16 14:30:00,26.38,26.38,26.35,26.38,2335333.0,25.6418,25.6418,25.6127,25.6418,2335333.0
2024-08-16 15:00:00,26.37,26.38,26.36,26.36,1203497.0,25.6321,25.6418,25.6224,25.6224,1203497.0
2024-08-16 15:30:00,26.37,26.37,26.34,26.36,6495054.0,25.6321,25.6321,25.603,25.6224,6495054.0
2024-08-19 09:30:00,26.5,26.64,26.49,26.63,3082674.0,25.7585,25.8946,25.7488,25.8848,3082674.0
2024-08-19 10:00:00,26.63,26.7,26.61,26.64,2113919.0,25.8848,25.9529,25.8654,25.8946,2113919.0
2024-08-19 10:30:00,26.65,26.7,26.64,26.69,1480600.0,25.9043,25.9529,25.8946,25.9432,1480600.0
2024-08-19 11:00:00,26.69,26.74,26.66,26.71,1815766.0,25.9432,25.9918,25.914,25.9626,1815766.0
2024-08-19 11:30:00,26.71,26.71,26.62,26.63,1915651.0,25.9626,25.9626,25.8751,25.8848,1915651.0
2024-08-19 12:00:00,26.63,26.66,26.62,26.66,1301306.0,25.8848,25.914,25.8751,25.914,1301306.0
2024-08-19 12:30:00,26.66,26.69,26.64,26.69,1393744.0,25.914,25.9432,25.8946,25.9432,1393744.0
2024-08-19 13:00:00,26.69,26.69,26.65,26.65,574445.0,25.9432,25.9432,25.9043,25.9043,574445.0
2024-08-19 13:30:00,26.66,26.68,26.64,26.68,667647.0,25.914,25.9334,25.8946,25.9334,667647.0
2024-08-19 14:00:00,26.68,26.69,26.67,26.68,548829.0,25.9334,25.9432,25.9237,25.9334,548829.0
2024-08-19 14:30:00,26.68,26.68,26.67,26.68,813136.0,25.9334,25.9334,25.9237,25.9334,813136.0
2024-08-19 15:00:00,26.68,26.68,26.64,26.64,1464946.0,25.9334,25.9334,25.8946,25.8946,1464946.0
2024-08-19 15:30:00,26.64,26.65,26.58,26.62,4913199.0,25.8946,25.9043,25.8362,25.8751,4913199.0
2024-08-20 09:30:00,26.34,26.34,26.19,26.23,2901405.0,25.603,25.603,25.4572,25.496,2901405.0
2024-08-20 10:00:00,26.22,26.23,26.13,26.17,2371171.0,25.4863,25.496,25.3988,25.4377,2371171.0
2024-08-20 10:30:00,26.17,26.17,26.05,26.1,1804982.0,25.4377,25.4377,25.3211,25.3697,1804982.0
2024-08-20 11:00:00,26.1,26.1,26.03,26.05,3260472.0,25.3697,25.3697,25.3016,25.3211,3260472.0
2024-08-20 11:30:00,26.04,26.09,26.03,26.07,1716069.0,25.3114,25.36,25.3016,25.3405,1716069.0
2024-08-20 12:00:00,26.07,26.07,26.0,26.02,1929898.0,25.3405,25.3405,25.2725,25.2919,1929898.0
2024-08-20 12:30:00,26.02,26.02,25.98,25.99,1472688.0,25.2919,25.2919,25.253,25.2627,1472688.0
2024-08-20 13:00:00,25.99,26.02,25.97,26.01,873798.0,25.2627,25.2919,25.2433,25.2822,873798.0
2024-08-20 13:30:00,26.02,26.03,26.0,26.02,1165473.0,25.2919,25.3016,25.2725,25.2919,1165473.0
2024-08-20 14:00:00,26.03,26.07,26.02,26.05,1466507.0,25.3016,25.3405,25.2919,25.3211,1466507.0
2024-08-20 14:30:00,26.05,26.06,26.01,26.02,1760241.0,25.3211,25.3308,25.2822,25.2919,1760241.0
2024-08-20 15:00:00,26.02,26.04,26.0,26.0,1146430.0,25.2919,25.3114,25.2725,25.2725,1146430.0
2024-08-20 15:30:00,26.01,26.04,25.99,26.01,5924314.0,25.2822,25.3114,25.2627,25.2822,5924314.0
2024-08-21 09:30:00,26.02,26.15,26.01,26.14,2334614.0,25.2919,25.4183,25.2822,25.4086,2334614.0
2024-08-21 10:00:00,26.14,26.26,26.13,26.24,2186460.0,25.4086,25.5252,25.3988,25.5058,2186460.0
2024-08-21 10:30:00,26.25,26.27,26.17,26.2,1628458.0,25.5155,25.5349,25.4377,25.4669,1628458.0
2024-08-21 11:00:00,26.2,26.27,26.19,26.26,1411617.0,25.4669,25.5349,25.4572,25.5252,1411617.0
2024-08-21 11:30:00,26.25,26.28,26.24,26.27,1501400.0,25.5155,25.5446,25.5058,25.5349,1501400.0
2024-08-21 12:00:00,26.26,26.27,26.21,26.23,889913.0,25.5252,25.5349,25.4766,25.496,889913.0
2024-08-21 12:30:00,26.23,26.24,26.21,26.24,432163.0,25.496,25.5058,25.4766,25.5058,432163.0
2024-08-21 13:00:00,26.24,26.27,26.21,26.23,586708.0,25.5058,25.5349,25.4766,25.496,586708.0
2024-08-21 13:30:00,26.23,26.26,26.22,26.24,667114.0,25.496,25.5252,25.4863,25.5058,667114.0
2024-08-21 14:00:00,26.24,26.29,26.22,26.28,955522.0,25.5058,25.5544,25.4863,25.5446,955522.0
2024-08-21 14:30:00,26.28,26.29,26.26,26.27,938312.0,25.5446,25.5544,25.5252,25.5349,938312.0
2024-08-21 15:00:00,26.26,26.28,26.25,26.25,1045962.0,25.5252,25.5446,25.5155,25.5155,1045962.0
2024-08-21 15:30:00,26.26,26.29,26.24,26.27,5364403.0,25.5252,25.5544,25.5058,25.5349,5364403.0
2024-08-22 09:30:00,26.36,26.36,26.17,26.24,1807835.0,25.6224,25.6224,25.4377,25.5058,1807835.0
2024-08-22 10:00:00,26.23,26.28,26.11,26.15,1341704.0,25.496,25.5446,25.3794,25.4183,1341704.0
2024-08-22 10:30:00,26.14,26.15,26.06,26.07,2022587.0,25.4086,25.4183,25.3308,25.3405,2022587.0
2024-08-22 11:00:00,26.07,26.09,26.0,26.02,1807401.0,25.3405,25.36,25.2725,25.2919,1807401.0
2024-08-22 11:30:00,26.03,26.03,25.96,26.02,3036212.0,25.3016,25.3016,25.2336,25.2919,3036212.0
2024-08-22 12:00:00,26.01,26.06,26.0,26.05,1270047.0,25.2822,25.3308,25.2725,25.3211,1270047.0
2024-08-22 12:30:00,26.05,26.06,25.99,26.02,831599.0,25.3211,25.3308,25.2627,25.2919,831599.0
2024-08-22 13:00:00,26.02,26.04,25.99,26.02,952641.0,25.2919,25.3114,25.2627,25.2919,952641.0
2024-08-22 13:30:00,26.02,26.03,25.99,26.0,1096862.0,25.2919,25.3016,25.2627,25.2725,1096862.0
2024-08-22 14:00:00,26.0,26.05,25.99,26.05,815814.0,25.2725,25.3211,25.2627,25.3211,815814.0
2024-08-22 14:30:00,26.05,26.08,26.03,26.07,1249733.0,25.3211,25.3502,25.3016,25.3405,1249733.0
2024-08-22 15:00:00,26.07,26.11,26.06,26.07,1695974.0,25.3405,25.3794,25.3308,25.3405,1695974.0
2024-08-22 15:30:00,26.07,26.09,26.05,26.07,5880615.0,25.3405,25.36,25.3211,25.3405,5880615.0
2024-08-23 09:30:00,26.31,26.38,26.24,26.3,1595634.0,25.5738,25.6418,25.5058,25.5641,1595634.0
2024-08-23 10:00:00,26.3,26.52,26.29,26.5,2445279.0,25.5641,25.7779,25.5544,25.7585,2445279.0
2024-08-23 10:30:00,26.51,26.52,26.39,26.45,2147671.0,25.7682,25.7779,25.6516,25.7099,2147671.0
2024-08-23 11:00:00,26.44,26.57,26.43,26.52,2489442.0,25.7002,25.8265,25.6904,25.7779,2489442.0
2024-08-23 11:30:00,26.52,26.55,26.47,26.49,1631094.0,25.7779,25.8071,25.7293,25.7488,1631094.0
2024-08-23 12:00:00,26.49,26.52,26.45,26.49,1105158.0,25.7488,25.7779,25.7099,25.7488,1105158.0
2024-08-23 12:30:00,26.49,26.52,26.46,26.49,1112122.0,25.7488,25.7779,25.7196,25.7488,1112122.0
2024-08-23 13:00:00,26.48,26.51,26.47,26.51,956555.0,25.739,25.7682,25.7293,25.7682,956555.0
2024-08-23 13:30:00,26.51,26.52,26.48,26.49,568644.0,25.7682,25.7779,25.739,25.7488,568644.0
2024-08-23 14:00:00,26.49,26.49,26.47,26.49,439949.0,25.7488,25.7488,25.7293,25.7488,439949.0
2024-08-23 14:30:00,26.48,26.49,26.45,26.45,684442.0,25.739,25.7488,25.7099,25.7099,684442.0
2024-08-23 15:00:00,26.46,26.49,26.44,26.48,869813.0,25.7196,25.7488,25.7002,25.739,869813.0
2024-08-23 15:30:00,26.48,26.52,26.46,26.52,7328262.0,25.739,25.7779,25.7196,25.7779,7328262.0
2024-08-26 09:30:00,26.23,26.35,26.15,26.35,6139989.0,25.496,25.6127,25.4183,25.6127,6139989.0
2024-08-26 10:00:00,26.35,26.37,26.26,26.28,1431789.0,25.6127,25.6321,25.5252,25.5446,1431789.0
2024-08-26 10:30:00,26.28,26.31,26.22,26.28,1933115.0,25.5446,25.5738,25.4863,25.5446,1933115.0
2024-08-26 11:00:00,26.28,26.31,26.26,26.3,1515044.0,25.5446,25.5738,25.5252,25.5641,1515044.0
2024-08-26 11:30:00,26.29,26.31,26.26,26.27,1195794.0,25.5544,25.5738,25.5252,25.5349,1195794.0
2024-08-26 12:00:00,26.27,26.29,26.24,26.28,851979.0,25.5349,25.5544,25.5058,25.5446,851979.0
2024-08-26 12:30:00,26.28,26.31,26.27,26.3,974217.0,25.5446,25.5738,25.5349,25.5641,974217.0
2024-08-26 13:00:00,26.3,26.32,26.29,26.3,853656.0,25.5641,25.5835,25.5544,25.5641,853656.0
2024-08-26 13:30:00,26.31,26.31,26.25,26.25,859407.0,25.5738,25.5738,25.5155,25.5155,859407.0
2024-08-26 14:00:00,26.25,26.28,26.23,26.28,686771.0,25.5155,25.5446,25.496,25.5446,686771.0
2024-08-26 14:30:00,26.28,26.3,26.27,26.3,945319.0,25.5446,25.5641,25.5349,25.5641,945319.0
2024-08-26 15:00:00,26.3,26.3,26.24,26.28,1208903.0,25.5641,25.5641,25.5058,25.5446,1208903.0
2024-08-26 15:30:00,26.28,26.29,26.26,26.27,3591536.0,25.5446,25.5544,25.5252,25.5349,3591536.0
2024-08-27 09:30:00,26.62,26.68,26.54,26.58,2506109.0,25.8751,25.9334,25.7974,25.8362,2506109.0
2024-08-27 10:00:00,26.58,26.59,26.49,26.55,1536159.0,25.8362,25.846,25.7488,25.8071,1536159.0
2024-08-27 10:30:00,26.55,26.59,26.54,26.57,1266497.0,25.8071,25.846,25.7974,25.8265,1266497.0
2024-08-27 11:00:00,26.57,26.58,26.53,26.54,1220926.0,25.8265,25.8362,25.7876,25.7974,1220926.0
2024-08-27 11:30:00,26.54,26.54,26.49,26.51,1045490.0,25.7974,25.7974,25.7488,25.7682,1045490.0
2024-08-27 12:00:00,26.51,26.54,26.5,26.53,725967.0,25.7682,25.7974,25.7585,25.7876,725967.0
2024-08-27 12:30:00,26.53,26.53,26.5,26.52,598173.0,25.7876,25.7876,25.7585,25.7779,598173.0
2024-08-27 13:00:00,26.52,26.56,26.51,26.55,787522.0,25.7779,25.8168,25.7682,25.8071,787522.0
2024-08-27 13:30:00,26.55,26.58,26.54,26.57,984917.0,25.8071,25.8362,25.7974,25.8265,984917.0
2024-08-27 14:00:00,26.57,26.58,26.55,26.56,774129.0,25.8265,25.8362,25.8071,25.8168,774129.0
2024-08-27 14:30:00,26.55,26.58,26.54,26.55,1218832.0,25.8071,25.8362,25.7974,25.8071,1218832.0
2024-08-27 15:00:00,26.55,26.58,26.54,26.57,1499963.0,25.8071,25.8362,25.7974,25.8265,1499963.0
2024-08-27 15:30:00,26.57,26.58,26.53,26.56,4067005.0,25.8265,25.8362,25.7876,25.8168,4067005.0
2024-08-28 09:30:00,26.31,26.43,26.3,26.31,2258963.0,25.5738,25.6904,25.5641,25.5738,2258963.0
2024-08-28 10:00:00,26.3,26.31,26.23,26.24,1824924.0,25.5641,25.5738,25.496,25.5058,1824924.0
2024-08-28 10:30:00,26.24,26.28,26.19,26.2,2030937.0,25.5058,25.5446,25.4572,25.4669,2030937.0
2024-08-28 11:00:00,26.19,26.22,26.14,26.17,5024822.0,25.4572,25.4863,25.4086,25.4377,5024822.0
2024-08-28 11:30:00,26.17,26.22,26.16,26.19,4823035.0,25.4377,25.4863,25.428,25.4572,4823035.0
2024-08-28 12:00:00,26.19,26.19,26.1,26.11,1362641.0,25.4572,25.4572,25.3697,25.3794,1362641.0
2024-08-28 12:30:00,26.11,26.15,26.1,26.13,1459478.0,25.3794,25.4183,25.3697,25.3988,1459478.0
2024-08-28 13:00:00,26.13,26.14,26.09,26.12,901805.0,25.3988,25.4086,25.36,25.3891,901805.0
2024-08-28 13:30:00,26.11,26.12,26.07,26.07,856534.0,25.3794,25.3891,25.3405,25.3405,856534.0
2024-08-28 14:00:00,26.08,26.14,26.06,26.13,1164155.0,25.3502,25.4086,25.3308,25.3988,1164155.0
2024-08-28 14:30:00,26.13,26.18,26.1,26.17,2242243.0,25.3988,25.4474,25.3697,25.4377,2242243.0
2024-08-28 15:00:00,26.17,26.18,26.13,26.16,1657580.0,25.4377,25.4474,25.3988,25.428,1657580.0
2024-08-28 15:30:00,26.16,26.17,26.12,26.12,5795731.0,25.428,25.4377,25.3891,25.3891,5795731.0
2024-08-29 09:30:00,26.3,26.38,26.27,26.31,2280515.0,25.5641,25.6418,25.5349,25.5738,2280515.0
2024-08-29 10:00:00,26.31,26.36,26.28,26.3,2006122.0,25.5738,25.6224,25.5446,25.5641,2006122.0
2024-08-29 10:30:00,26.3,26.31,26.27,26.29,2203153.0,25.5641,25.5738,25.5349,25.5544,2203153.0
2024-08-29 11:00:00,26.29,26.35,26.28,26.33,1299397.0,25.5544,25.6127,25.5446,25.5932,1299397.0
2024-08-29 11:30:00,26.33,26.36,26.31,26.35,1171575.0,25.5932,25.6224,25.5738,25.6127,1171575.0
2024-08-29 12:00:00,26.35,26.35,26.33,26.35,712301.0,25.6127,25.6127,25.5932,25.6127,712301.0
2024-08-29 12:30:00,26.35,26.35,26.3,26.32,757738.0,25.6127,25.6127,25.5641,25.5835,757738.0
2024-08-29 13:00:00,26.32,26.36,26.3,26.35,660844.0,25.5835,25.6224,25.5641,25.6127,660844.0
2024-08-29 13:30:00,26.35,26.39,26.34,26.39,447962.0,25.6127,25.6516,25.603,25.6516,447962.0
2024-08-29 14:00:00,26.39,26.39,26.35,26.37,712458.0,25.6516,25.6516,25.6127,25.6321,712458.0
2024-08-29 14:30:00,26.36,26.37,26.3,26.34,1549659.0,25.6224,25.6321,25.5641,25.603,1549659.0
2024-08-29 15:00:00,26.34,26.37,26.33,26.36,2219328.0,25.603,25.6321,25.5932,25.6224,2219328.0
2024-08-29 15:30:00,26.36,26.36,26.31,26.32,2811393.0,25.6224,25.6224,25.5738,25.5835,2811393.0
2024-08-30 09:30:00,26.62,26.63,26.48,26.54,1677757.0,25.8751,25.8848,25.739,25.7974,1677757.0
2024-08-30 10:00:00,26.54,26.57,26.47,26.49,1923328.0,25.7974,25.8265,25.7293,25.7488,1923328.0
2024-08-30 10:30:00,26.49,26.52,26.42,26.43,1885201.0,25.7488,25.7779,25.6807,25.6904,1885201.0
2024-08-30 11:00:00,26.42,26.46,26.36,26.38,3634707.0,25.6807,25.7196,25.6224,25.6418,3634707.0
2024-08-30 11:30:00,26.37,26.39,26.32,26.39,2083758.0,25.6321,25.6516,25.5835,25.6516,2083758.0
2024-08-30 12:00:00,26.38,26.39,26.33,26.34,1016071.0,25.6418,25.6516,25.5932,25.603,1016071.0
2024-08-30 12:30:00,26.34,26.35,26.3,26.34,1608495.0,25.603,25.6127,25.5641,25.603,1608495.0
2024-08-30 13:00:00,26.34,26.37,26.32,26.37,1093361.0,25.603,25.6321,25.5835,25.6321,1093361.0
2024-08-30 13:30:00,26.37,26.39,26.36,26.38,885104.0,25.6321,25.6516,25.6224,25.6418,885104.0
2024-08-30 14:00:00,26.37,26.42,26.37,26.41,639058.0,25.6321,25.6807,25.6321,25.671,639058.0
2024-08-30 14:30:00,26.41,26.45,26.4,26.44,1166379.0,25.671,25.7099,25.6613,25.7002,1166379.0
2024-08-30 15:00:00,26.44,26.46,26.43,26.46,1478622.0,25.7002,25.7196,25.6904,25.7196,1478622.0
2024-08-30 15:30:00,26.46,26.48,26.42,26.45,4827828.0,25.7196,25.739,25.6807,25.7099,4827828.0
2024-09-03 09:30:00,26.04,26.04,25.92,25.99,3338495.0,25.3114,25.3114,25.1947,25.2627,3338495.0
2024-09-03 10:00:00,25.99,26.02,25.94,26.0,2547125.0,25.2627,25.2919,25.2141,25.2725,2547125.0
2024-09-03 10:30:00,26.0,26.03,25.94,25.96,2030142.0,25.2725,25.3016,25.2141,25.2336,2030142.0
2024-09-03 11:00:00,25.96,26.07,25.96,26.06,2979222.0,25.2336,25.3405,25.2336,25.3308,2979222.0
2024-09-03 11:30:00,26.06,26.07,26.01,26.04,1848467.0,25.3308,25.3405,25.2822,25.3114,1848467.0
2024-09-03 12:00:00,26.03,26.09,26.03,26.09,1281789.0,25.3016,25.36,25.3016,25.36,1281789.0
2024-09-03 12:30:00,26.09,26.11,26.08,26.09,1215501.0,25.36,25.3794,25.3502,25.36,1215501.0
2024-09-03 13:00:00,26.09,26.1,26.06,26.07,816257.0,25.36,25.3697,25.3308,25.3405,816257.0
2024-09-03 13:30:00,26.07,26.08,26.0,26.0,722957.0,25.3405,25.3502,25.2725,25.2725,722957.0
2024-09-03 14:00:00,26.01,26.01,25.98,26.0,1212076.0,25.2822,25.2822,25.253,25.2725,1212076.0
2024-09-03 14:30:00,26.0,26.02,25.99,26.0,1277042.0,25.2725,25.2919,25.2627,25.2725,1277042.0
2024-09-03 15:00:00,26.0,26.0,25.98,25.99,741529.0,25.2725,25.2725,25.253,25.2627,741529.0
2024-09-03 15:30:00,25.99,26.0,25.95,25.99,7996862.0,25.2627,25.2725,25.2239,25.2627,7996862.0
2024-09-04 09:30:00,26.0,26.13,26.0,26.09,1501020.0,25.2725,25.3988,25.2725,25.36,1501020.0
2024-09-04 10:00:00,26.09,26.1,26.04,26.07,1919325.0,25.36,25.3697,25.3114,25.3405,1919325.0
2024-09-04 10:30:00,26.07,26.12,26.07,26.1,1454048.0,25.3405,25.3891,25.3405,25.3697,1454048.0
2024-09-04 11:00:00,26.11,26.11,26.04,26.05,1148550.0,25.3794,25.3794,25.3114,25.3211,1148550.0
2024-09-04 11:30:00,26.05,26.05,26.01,26.02,1287225.0,25.3211,25.3211,25.2822,25.2919,1287225.0
2024-09-04 12:00:00,26.03,26.07,25.99,26.06,852135.0,25.3016,25.3405,25.2627,25.3308,852135.0
2024-09-04 12:30:00,26.05,26.08,26.04,26.07,738058.0,25.3211,25.3502,25.3114,25.3405,738058.0
2024-09-04 13:00:00,26.07,26.09,26.03,26.05,1225718.0,25.3405,25.36,25.3016,25.3211,1225718.0
2024-09-04 13:30:00,26.05,26.06,26.01,26.02,783973.0,25.3211,25.3308,25.2822,25.2919,783973.0
2024-09-04 14:00:00,26.01,26.04,26.0,26.04,402127.0,25.2822,25.3114,25.2725,25.3114,402127.0
2024-09-04 14:30:00,26.04,26.05,26.0,26.01,799993.0,25.3114,25.3211,25.2725,25.2822,799993.0
2024-09-04 15:00:00,26.01,26.01,25.96,25.98,1489398.0,25.2822,25.2822,25.2336,25.253,1489398.0
2024-09-04 15:30:00,25.98,25.99,25.96,25.99,2973246.0,25.253,25.2627,25.2336,25.2627,2973246.0
2024-09-05 09:30:00,25.89,26.03,25.88,25.95,1592278.0,25.1655,25.3016,25.1558,25.2239,1592278.0
2024-09-05 10:00:00,25.95,26.0,25.91,25.96,1283561.0,25.2239,25.2725,25.185,25.2336,1283561.0
2024-09-05 10:30:00,25.96,25.97,25.89,25.89,1300069.0,25.2336,25.2433,25.1655,25.1655,1300069.0
2024-09-05 11:00:00,25.89,25.92,25.84,25.85,1447698.0,25.1655,25.1947,25.1169,25.1267,1447698.0
2024-09-05 11:30:00,25.85,25.9,25.83,25.86,1889427.0,25.1267,25.1753,25.1072,25.1364,1889427.0
2024-09-05 12:00:00,25.86,25.9,25.84,25.88,1101781.0,25.1364,25.1753,25.1169,25.1558,1101781.0
2024-09-05 12:30:00,25.88,25.88,25.84,25.85,749658.0,25.1558,25.1558,25.1169,25.1267,749658.0
2024-09-05 13:00:00,25.86,25.87,25.82,25.82,748663.0,25.1364,25.1461,25.0975,25.0975,748663.0
2024-09-05 13:30:00,25.83,25.86,25.82,25.86,690367.0,25.1072,25.1364,25.0975,25.1364,690367.0
2024-09-05 14:00:00,25.86,25.88,25.85,25.87,553312.0,25.1364,25.1558,25.1267,25.1461,553312.0
2024-09-05 14:30:00,25.87,25.9,25.86,25.87,944544.0,25.1461,25.1753,25.1364,25.1461,944544.0
2024-09-05 15:00:00,25.87,25.87,25.85,25.87,1851769.0,25.1461,25.1461,25.1267,25.1461,1851769.0
2024-09-05 15:30:00,25.87,25.88,25.83,25.86,3375287.0,25.1461,25.1558,25.1072,25.1364,3375287.0
2024-09-06 09:30:00,25.82,25.86,25.66,25.66,1461705.0,25.0975,25.1364,24.942,24.942,1461705.0
2024-09-06 10:00:00,25.66,25.66,25.58,25.59,2005078.0,24.942,24.942,24.8642,24.8739,2005078.0
2024-09-06 10:30:00,25.59,25.63,25.57,25.58,2478671.0,24.8739,24.9128,24.8545,24.8642,2478671.0
2024-09-06 11:00:00,25.58,25.68,25.55,25.55,4128308.0,24.8642,24.9614,24.8351,24.8351,4128308.0
2024-09-06 11:30:00,25.56,25.61,25.55,25.55,2030292.0,24.8448,24.8934,24.8351,24.8351,2030292.0
2024-09-06 12:00:00,25.55,25.57,25.5,25.5,865853.0,24.8351,24.8545,24.7865,24.7865,865853.0
2024-09-06 12:30:00,25.51,25.54,25.47,25.5,1275154.0,24.7962,24.8253,24.7573,24.7865,1275154.0
2024-09-06 13:00:00,25.5,25.59,25.49,25.55,1815199.0,24.7865,24.8739,24.7767,24.8351,1815199.0
2024-09-06 13:30:00,25.55,25.57,25.53,25.55,714344.0,24.8351,24.8545,24.8156,24.8351,714344.0
2024-09-06 14:00:00,25.55,25.56,25.51,25.52,1929610.0,24.8351,24.8448,24.7962,24.8059,1929610.0
2024-09-06 14:30:00,25.52,25.52,25.45,25.5,3342936.0,24.8059,24.8059,24.7379,24.7865,3342936.0
2024-09-06 15:00:00,25.5,25.53,25.48,25.53,1472397.0,24.7865,24.8156,24.767,24.8156,1472397.0
2024-09-06 15:30:00,25.53,25.53,25.5,25.52,4031123.0,24.8156,24.8156,24.7865,24.8059,4031123.0
2024-09-09 09:30:00,25.41,25.46,25.36,25.45,1871887.0,24.699,24.7476,24.6504,24.7379,1871887.0
2024-09-09 10:00:00,25.45,25.49,25.42,25.42,2293120.0,24.7379,24.7767,24.7087,24.7087,2293120.0
2024-09-09 10:30:00,25.43,25.44,25.39,25.42,1474123.0,24.7184,24.7281,24.6795,24.7087,1474123.0
2024-09-09 11:00:00,25.42,25.49,25.41,25.47,1627490.0,24.7087,24.7767,24.699,24.7573,1627490.0
2024-09-09 11:30:00,25.47,25.51,25.47,25.51,997062.0,24.7573,24.7962,24.7573,24.7962,997062.0
2024-09-09 12:00:00,25.51,25.54,25.5,25.53,841057.0,24.7962,24.8253,24.7865,24.8156,841057.0
2024-09-09 12:30:00,25.52,25.55,25.51,25.55,626260.0,24.8059,24.8351,24.7962,24.8351,626260.0
2024-09-09 13:00:00,25.55,25.59,25.54,25.58,495563.0,24.8351,24.8739,24.8253,24.8642,495563.0
2024-09-09 13:30:00,25.58,25.61,25.56,25.56,956423.0,24.8642,24.8934,24.8448,24.8448,956423.0
2024-09-09 14:00:00,25.56,25.56,25.53,25.55,1307431.0,24.8448,24.8448,24.8156,24.8351,1307431.0
2024-09-09 14:30:00,25.55,25.55,25.52,25.53,694125.0,24.8351,24.8351,24.8059,24.8156,694125.0
2024-09-09 15:00:00,25.52,25.54,25.51,25.54,570384.0,24.8059,24.8253,24.7962,24.8253,570384.0
2024-09-09 15:30:00,25.53,25.54,25.5,25.54,2128116.0,24.8156,24.8253,24.7865,24.8253,2128116.0
2024-09-10 09:30:00,25.53,25.54,25.41,25.45,1528591.0,24.8156,24.8253,24.699,24.7379,1528591.0
2024-09-10 10:00:00,25.45,25.51,25.38,25.41,2000481.0,24.7379,24.7962,24.6698,24.699,2000481.0
2024-09-10 10:30:00,25.41,25.41,25.33,25.4,1837819.0,24.699,24.699,24.6212,24.6893,1837819.0
2024-09-10 11:00:00,25.39,25.42,25.38,25.39,1177466.0,24.6795,24.7087,24.6698,24.6795,1177466.0
2024-09-10 11:30:00,25.39,25.41,25.31,25.32,1700753.0,24.6795,24.699,24.6018,24.6115,1700753.0
2024-09-10 12:00:00,25.31,25.34,25.29,25.33,1592807.0,24.6018,24.6309,24.5823,24.6212,1592807.0
2024-09-10 12:30:00,25.33,25.35,25.31,25.31,726256.0,24.6212,24.6407,24.6018,24.6018,726256.0
2024-09-10 13:00:00,25.32,25.35,25.31,25.33,723366.0,24.6115,24.6407,24.6018,24.6212,723366.0
2024-09-10 13:30:00,25.33,25.36,25.31,25.35,754599.0,24.6212,24.6504,24.6018,24.6407,754599.0
2024-09-10 14:00:00,25.35,25.39,25.34,25.39,772046.0,24.6407,24.6795,24.6309,24.6795,772046.0
2024-09-10 14:30:00,25.39,25.41,25.37,25.39,718849.0,24.6795,24.699,24.6601,24.6795,718849.0
2024-09-10 15:00:00,25.39,25.45,25.39,25.45,861419.0,24.6795,24.7379,24.6795,24.7379,861419.0
2024-09-10 15:30:00,25.45,25.47,25.44,25.46,3582687.0,24.7379,24.7573,24.7281,24.7476,3582687.0
2024-09-11 09:30:00,25.51,25.69,25.46,25.61,4970148.0,24.7962,24.9711,24.7476,24.8934,4970148.0
2024-09-11 10:00:00,25.61,25.61,25.46,25.46,2740373.0,24.8934,24.8934,24.7476,24.7476,2740373.0
2024-09-11 10:30:00,25.46,25.5,25.41,25.5,1166439.0,24.7476,24.7865,24.699,24.7865,1166439.0
2024-09-11 11:00:00,25.5,25.62,25.47,25.61,2581604.0,24.7865,24.9031,24.7573,24.8934,2581604.0
2024-09-11 11:30:00,25.61,25.66,25.6,25.64,1552568.0,24.8934,24.942,24.8837,24.9225,1552568.0
2024-09-11 12:00:00,25.64,25.67,25.63,25.66,947371.0,24.9225,24.9517,24.9128,24.942,947371.0
2024-09-11 12:30:00,25.66,25.68,25.64,25.68,1251745.0,24.942,24.9614,24.9225,24.9614,1251745.0
2024-09-11 13:00:00,25.67,25.7,25.67,25.7,436912.0,24.9517,24.9809,24.9517,24.9809,436912.0
2024-09-11 13:30:00,25.7,25.74,25.69,25.71,896687.0,24.9809,25.0197,24.9711,24.9906,896687.0
2024-09-11 14:00:00,25.72,25.73,25.7,25.73,446238.0,25.0003,25.01,24.9809,25.01,446238.0
2024-09-11 14:30:00,25.73,25.74,25.7,25.71,1213772.0,25.01,25.0197,24.9809,24.9906,1213772.0
2024-09-11 15:00:00,25.7,25.72,25.69,25.72,846035.0,24.9809,25.0003,24.9711,25.0003,846035.0
2024-09-11 15:30:00,25.71,25.74,25.68,25.73,6754272.0,24.9906,25.0197,24.9614,25.01,6754272.0
2024-09-12 09:30:00,25.68,25.7,25.57,25.58,1719709.0,24.9614,24.9809,24.8545,24.8642,1719709.0
2024-09-12 10:00:00,25.58,25.61,25.55,25.59,2404942.0,24.8642,24.8934,24.8351,24.8739,2404942.0
2024-09-12 10:30:00,25.59,25.67,25.57,25.64,1492004.0,24.8739,24.9517,24.8545,24.9225,1492004.0
2024-09-12 11:00:00,25.63,25.66,25.61,25.63,1060342.0,24.9128,24.942,24.8934,24.9128,1060342.0
2024-09-12 11:30:00,25.64,25.67,25.62,25.66,892749.0,24.9225,24.9517,24.9031,24.942,892749.0
2024-09-12 12:00:00,25.66,25.7,25.65,25.68,665898.0,24.942,24.9809,24.9323,24.9614,665898.0
2024-09-12 12:30:00,25.68,25.73,25.66,25.73,1146529.0,24.9614,25.01,24.942,25.01,1146529.0
2024-09-12 13:00:00,25.73,25.75,25.72,25.73,596582.0,25.01,25.0295,25.0003,25.01,596582.0
2024-09-12 13:30:00,25.73,25.78,25.72,25.76,743420.0,25.01,25.0586,25.0003,25.0392,743420.0
2024-09-12 14:00:00,25.76,25.77,25.74,25.75,579956.0,25.0392,25.0489,25.0197,25.0295,579956.0
2024-09-12 14:30:00,25.75,25.75,25.7,25.74,736911.0,25.0295,25.0295,24.9809,25.0197,736911.0
2024-09-12 15:00:00,25.74,25.75,25.73,25.75,1062827.0,25.0197,25.0295,25.01,25.0295,1062827.0
2024-09-12 15:30:00,25.75,25.75,25.71,25.73,3601049.0,25.0295,25.0295,24.9906,25.01,3601049.0
2024-09-13 09:30:00,25.93,25.94,25.81,25.86,2405338.0,25.2044,25.2141,25.0878,25.1364,2405338.0
2024-09-13 10:00:00,25.87,25.89,25.82,25.83,1463739.0,25.1461,25.1655,25.0975,25.1072,1463739.0
2024-09-13 10:30:00,25.83,25.9,25.81,25.86,926521.0,25.1072,25.1753,25.0878,25.1364,926521.0
2024-09-13 11:00:00,25.86,25.91,25.83,25.89,1224249.0,25.1364,25.185,25.1072,25.1655,1224249.0
2024-09-13 11:30:00,25.88,25.88,25.83,25.84,1606384.0,25.1558,25.1558,25.1072,25.1169,1606384.0
2024-09-13 12:00:00,25.83,25.84,25.78,25.79,810253.0,25.1072,25.1169,25.0586,25.0683,810253.0
2024-09-13 12:30:00,25.79,25.79,25.76,25.79,385358.0,25.0683,25.0683,25.0392,25.0683,385358.0
2024-09-13 13:00:00,25.79,25.81,25.78,25.8,760358.0,25.0683,25.0878,25.0586,25.0781,760358.0
2024-09-13 13:30:00,25.8,25.83,25.8,25.81,671420.0,25.0781,25.1072,25.0781,25.0878,671420.0
2024-09-13 14:00:00,25.81,25.84,25.78,25.83,571853.0,25.0878,25.1169,25.0586,25.1072,571853.0
2024-09-13 14:30:00,25.82,25.85,25.82,25.82,1235362.0,25.0975,25.1267,25.0975,25.0975,1235362.0
2024-09-13 15:00:00,25.82,25.86,25.81,25.85,757354.0,25.0975,25.1364,25.0878,25.1267,757354.0
2024-09-13 15:30:00,25.85,25.89,25.84,25.88,2920418.0,25.1267,25.1655,25.1169,25.1558,2920418.0
2024-09-16 09:30:00,26.03,26.09,26.0,26.07,2835275.0,25.3016,25.36,25.2725,25.3405,2835275.0
2024-09-16 10:00:00,26.07,26.08,26.0,26.01,1961767.0,25.3405,25.3502,25.2725,25.2822,1961767.0
2024-09-16 10:30:00,26.01,26.02,25.97,26.01,946665.0,25.2822,25.2919,25.2433,25.2822,946665.0
2024-09-16 11:00:00,26.0,26.02,25.99,26.01,1134869.0,25.2725,25.2919,25.2627,25.2822,1134869.0
2024-09-16 11:30:00,26.01,26.02,25.98,25.99,723641.0,25.2822,25.2919,25.253,25.2627,723641.0
2024-09-16 12:00:00,26.0,26.01,25.98,25.99,466714.0,25.2725,25.2822,25.253,25.2627,466714.0
2024-09-16 12:30:00,26.0,26.0,25.98,26.0,465177.0,25.2725,25.2725,25.253,25.2725,465177.0
2024-09-16 13:00:00,26.0,26.0,25.96,25.96,505458.0,25.2725,25.2725,25.2336,25.2336,505458.0
2024-09-16 13:30:00,25.96,26.01,25.96,26.01,503209.0,25.2336,25.2822,25.2336,25.2822,503209.0
2024-09-16 14:00:00,26.01,26.01,25.98,26.0,644763.0,25.2822,25.2822,25.253,25.2725,644763.0
2024-09-16 14:30:00,25.99,26.0,25.96,25.98,567181.0,25.2627,25.2725,25.2336,25.253,567181.0
2024-09-16 15:00:00,25.98,25.99,25.97,25.99,474883.0,25.253,25.2627,25.2433,25.2627,474883.0
2024-09-16 15:30:00,25.99,26.02,25.98,26.02,2909231.0,25.2627,25.2919,25.253,25.2919,2909231.0
2024-09-17 09:30:00,26.33,26.52,26.3,26.44,3773006.0,25.5932,25.7779,25.5641,25.7002,3773006.0
2024-09-17 10:00:00,26.45,26.5,26.43,26.44,2892274.0,25.7099,25.7585,25.6904,25.7002,2892274.0
2024-09-17 10:30:00,26.44,26.45,26.41,26.42,1458219.0,25.7002,25.7099,25.671,25.6807,1458219.0
2024-09-17 11:00:00,26.43,26.45,26.4,26.41,2156055.0,25.6904,25.7099,25.6613,25.671,2156055.0
2024-09-17 11:30:00,26.4,26.44,26.37,26.44,2090946.0,25.6613,25.7002,25.6321,25.7002,2090946.0
2024-09-17 12:00:00,26.43,26.44,26.37,26.4,1206803.0,25.6904,25.7002,25.6321,25.6613,1206803.0
2024-09-17 12:30:00,26.4,26.4,26.34,26.36,1159426.0,25.6613,25.6613,25.603,25.6224,1159426.0
2024-09-17 13:00:00,26.36,26.39,26.33,26.38,803759.0,25.6224,25.6516,25.5932,25.6418,803759.0
2024-09-17 13:30:00,26.38,26.4,26.35,26.4,712372.0,25.6418,25.6613,25.6127,25.6613,712372.0
2024-09-17 14:00:00,26.39,26.4,26.36,26.37,874738.0,25.6516,25.6613,25.6224,25.6321,874738.0
2024-09-17 14:30:00,26.37,26.38,26.35,26.36,2025298.0,25.6321,25.6418,25.6127,25.6224,2025298.0
2024-09-17 15:00:00,26.36,26.37,26.35,26.37,887114.0,25.6224,25.6321,25.6127,25.6321,887114.0
2024-09-17 15:30:00,26.37,26.37,26.33,26.35,3805367.0,25.6321,25.6321,25.5932,25.6127,3805367.0
2024-09-18 09:30:00,26.45,26.46,26.33,26.36,1764945.0,25.7099,25.7196,25.5932,25.6224,1764945.0
2024-09-18 10:00:00,26.36,26.36,26.29,26.3,1338978.0,25.6224,25.6224,25.5544,25.5641,1338978.0
2024-09-18 10:30:00,26.3,26.32,26.27,26.3,1176031.0,25.5641,25.5835,25.5349,25.5641,1176031.0
2024-09-18 11:00:00,26.3,26.3,26.23,26.24,1531381.0,25.5641,25.5641,25.496,25.5058,1531381.0
2024-09-18 11:30:00,26.24,26.24,26.16,26.18,1179475.0,25.5058,25.5058,25.428,25.4474,1179475.0
2024-09-18 12:00:00,26.18,26.22,26.17,26.21,730771.0,25.4474,25.4863,25.4377,25.4766,730771.0
2024-09-18 12:30:00,26.21,26.21,26.17,26.19,579492.0,25.4766,25.4766,25.4377,25.4572,579492.0
2024-09-18 13:00:00,26.19,26.21,26.18,26.2,344842.0,25.4572,25.4766,25.4474,25.4669,344842.0
2024-09-18 13:30:00,26.21,26.3,26.21,26.27,1144812.0,25.4766,25.5641,25.4766,25.5349,1144812.0
2024-09-18 14:00:00,26.27,26.47,26.26,26.38,2805679.0,25.5349,25.7293,25.5252,25.6418,2805679.0
2024-09-18 14:30:00,26.38,26.45,26.25,26.25,2350907.0,25.6418,25.7099,25.5155,25.5155,2350907.0
2024-09-18 15:00:00,26.26,26.3,26.18,26.27,2497567.0,25.5252,25.5641,25.4474,25.5349,2497567.0
2024-09-18 15:30:00,26.27,26.29,26.18,26.21,4258897.0,25.5349,25.5544,25.4474,25.4766,4258897.0
2024-09-19 09:30:00,26.97,26.99,26.79,26.8,4809284.0,26.2153,26.2348,26.0404,26.0501,4809284.0
2024-09-19 10:00:00,26.8,26.92,26.77,26.91,4227260.0,26.0501,26.1667,26.0209,26.157,4227260.0
2024-09-19 10:30:00,26.9,26.99,26.89,26.93,3911737.0,26.1473,26.2348,26.1376,26.1764,3911737.0
2024-09-19 11:00:00,26.93,26.98,26.89,26.98,2408500.0,26.1764,26.225,26.1376,26.225,2408500.0
2024-09-19 11:30:00,26.98,27.04,26.96,27.03,2748194.0,26.225,26.2834,26.2056,26.2736,2748194.0
2024-09-19 12:00:00,27.04,27.08,27.03,27.07,1199496.0,26.2834,26.3222,26.2736,26.3125,1199496.0
2024-09-19 12:30:00,27.07,27.08,27.04,27.08,1078371.0,26.3125,26.3222,26.2834,26.3222,1078371.0
2024-09-19 13:00:00,27.08,27.15,27.06,27.14,1942003.0,26.3222,26.3903,26.3028,26.3806,1942003.0
2024-09-19 13:30:00,27.13,27.17,27.13,27.16,1118715.0,26.3709,26.4097,26.3709,26.4,1118715.0
2024-09-19 14:00:00,27.16,27.17,27.11,27.14,2302720.0,26.4,26.4097,26.3514,26.3806,2302720.0
2024-09-19 14:30:00,27.15,27.17,27.08,27.14,3691800.0,26.3903,26.4097,26.3222,26.3806,3691800.0
2024-09-19 15:00:00,27.13,27.14,27.09,27.1,2152818.0,26.3709,26.3806,26.332,26.3417,2152818.0
2024-09-19 15:30:00,27.1,27.14,27.08,27.13,7374188.0,26.3417,26.3806,26.3222,26.3709,7374188.0
2024-09-20 09:30:00,27.28,27.37,27.2,27.26,3311556.0,26.5167,26.6041,26.4389,26.4972,3311556.0
2024-09-20 10:00:00,27.25,27.26,27.16,27.22,3318100.0,26.4875,26.4972,26.4,26.4583,3318100.0
2024-09-20 10:30:00,27.21,27.25,27.2,27.22,1489785.0,26.4486,26.4875,26.4389,26.4583,1489785.0
2024-09-20 11:00:00,27.21,27.22,27.12,27.14,1568854.0,26.4486,26.4583,26.3611,26.3806,1568854.0
2024-09-20 11:30:00,27.14,27.22,27.13,27.21,1413100.0,26.3806,26.4583,26.3709,26.4486,1413100.0
2024-09-20 12:00:00,27.2,27.23,27.19,27.21,1296228.0,26.4389,26.4681,26.4292,26.4486,1296228.0
2024-09-20 12:30:00,27.22,27.22,27.2,27.21,770387.0,26.4583,26.4583,26.4389,26.4486,770387.0
2024-09-20 13:00:00,27.2,27.21,27.16,27.17,941470.0,26.4389,26.4486,26.4,26.4097,941470.0
2024-09-20 13:30:00,27.17,27.17,27.13,27.13,1115581.0,26.4097,26.4097,26.3709,26.3709,1115581.0
2024-09-20 14:00:00,27.14,27.14,27.11,27.13,1780726.0,26.3806,26.3806,26.3514,26.3709,1780726.0
2024-09-20 14:30:00,27.13,27.16,27.11,27.16,1131068.0,26.3709,26.4,26.3514,26.4,1131068.0
2024-09-20 15:00:00,27.16,27.16,27.13,27.14,1449096.0,26.4,26.4,26.3709,26.3806,1449096.0
2024-09-20 15:30:00,27.14,27.15,27.13,27.15,4886260.0,26.3806,26.3903,26.3709,26.3903,4886260.0
2024-09-23 09:30:00,27.5,27.63,27.46,27.59,2832977.0,26.7305,26.8569,26.6916,26.818,2832977.0
2024-09-23 10:00:00,27.58,27.8,27.57,27.78,4015603.0,26.8083,27.0221,26.7985,27.0027,4015603.0
2024-09-23 10:30:00,27.78,27.88,27.75,27.88,3188487.0,27.0027,27.0999,26.9735,27.0999,3188487.0
2024-09-23 11:00:00,27.88,27.89,27.72,27.74,2884903.0,27.0999,27.1096,26.9443,26.9638,2884903.0
2024-09-23 11:30:00,27.74,27.77,27.7,27.71,2513117.0,26.9638,26.9929,26.9249,26.9346,2513117.0
2024-09-23 12:00:00,27.71,27.72,27.65,27.71,2077538.0,26.9346,26.9443,26.8763,26.9346,2077538.0
2024-09-23 12:30:00,27.7,27.72,27.67,27.71,1312968.0,26.9249,26.9443,26.8957,26.9346,1312968.0
2024-09-23 13:00:00,27.71,27.75,27.7,27.75,935575.0,26.9346,26.9735,26.9249,26.9735,935575.0
2024-09-23 13:30:00,27.75,27.77,27.72,27.76,880587.0,26.9735,26.9929,26.9443,26.9832,880587.0
2024-09-23 14:00:00,27.76,27.76,27.72,27.74,1032290.0,26.9832,26.9832,26.9443,26.9638,1032290.0
2024-09-23 14:30:00,27.74,27.74,27.71,27.74,1272103.0,26.9638,26.9638,26.9346,26.9638,1272103.0
2024-09-23 15:00:00,27.74,27.75,27.72,27.73,871544.0,26.9638,26.9735,26.9443,26.9541,871544.0
2024-09-23 15:30:00,27.73,27.73,27.67,27.69,4639269.0,26.9541,26.9541,26.8957,26.9152,4639269.0
2024-09-24 09:30:00,29.4,29.62,29.29,29.4,12444001.0,28.5773,28.7912,28.4704,28.5773,12444001.0
2024-09-24 10:00:00,29.39,29.47,29.28,29.42,8356961.0,28.5676,28.6454,28.4607,28.5968,8356961.0
2024-09-24 10:30:00,29.42,29.61,29.41,29.6,5996909.0,28.5968,28.7815,28.5871,28.7717,5996909.0
2024-09-24 11:00:00,29.6,29.77,29.55,29.77,8401239.0,28.7717,28.937,28.7231,28.937,8401239.0
2024-09-24 11:30:00,29.77,29.89,29.76,29.89,7807082.0,28.937,29.0536,28.9273,29.0536,7807082.0
2024-09-24 12:00:00,29.89,29.99,29.79,29.8,7975794.0,29.0536,29.1508,28.9564,28.9661,7975794.0
2024-09-24 12:30:00,29.79,30.0,29.68,29.98,10305510.0,28.9564,29.1605,28.8495,29.1411,10305510.0
2024-09-24 13:00:00,29.98,30.06,29.97,30.05,5965092.0,29.1411,29.2189,29.1314,29.2091,5965092.0
2024-09-24 13:30:00,30.04,30.15,30.04,30.09,5139132.0,29.1994,29.3063,29.1994,29.248,5139132.0
2024-09-24 14:00:00,30.09,30.09,29.97,30.09,4897655.0,29.248,29.248,29.1314,29.248,4897655.0
2024-09-24 14:30:00,30.09,30.23,30.06,30.23,5996227.0,29.248,29.3841,29.2189,29.3841,5996227.0
2024-09-24 15:00:00,30.23,30.5,30.21,30.41,14742719.0,29.3841,29.6466,29.3647,29.5591,14742719.0
2024-09-24 15:30:00,30.41,30.42,30.24,30.37,21931699.0,29.5591,29.5688,29.3938,29.5202,21931699.0
2024-09-25 09:30:00,29.44,29.67,29.41,29.65,14874678.0,28.6162,28.8398,28.5871,28.8203,14874678.0
2024-09-25 10:00:00,29.66,29.81,29.61,29.76,6685248.0,28.8301,28.9759,28.7815,28.9273,6685248.0
2024-09-25 10:30:00,29.75,29.89,29.74,29.8,4019670.0,28.9175,29.0536,28.9078,28.9661,4019670.0
2024-09-25 11:00:00,29.8,29.82,29.74,29.75,3589611.0,28.9661,28.9856,28.9078,28.9175,3589611.0
2024-09-25 11:30:00,29.75,29.78,29.63,29.68,3440656.0,28.9175,28.9467,28.8009,28.8495,3440656.0
2024-09-25 12:00:00,29.68,29.73,29.62,29.73,2631793.0,28.8495,28.8981,28.7912,28.8981,2631793.0
2024-09-25 12:30:00,29.72,29.73,29.68,29.69,1300785.0,28.8884,28.8981,28.8495,28.8592,1300785.0
2024-09-25 13:00:00,29.68,29.77,29.65,29.71,2737250.0,28.8495,28.937,28.8203,28.8787,2737250.0
2024-09-25 13:30:00,29.71,29.72,29.65,29.67,1144042.0,28.8787,28.8884,28.8203,28.8398,1144042.0
2024-09-25 14:00:00,29.67,29.69,29.61,29.65,1796618.0,28.8398,28.8592,28.7815,28.8203,1796618.0
2024-09-25 14:30:00,29.65,29.66,29.62,29.63,1779824.0,28.8203,28.8301,28.7912,28.8009,1779824.0
2024-09-25 15:00:00,29.62,29.63,29.57,29.59,2967821.0,28.7912,28.8009,28.7426,28.762,2967821.0
2024-09-25 15:30:00,29.59,29.59,29.55,29.57,7901926.0,28.762,28.762,28.7231,28.7426,7901926.0
2024-09-26 09:30:00,31.87,32.09,31.48,31.71,23327361.0,30.9782,31.1921,30.5991,30.8227,23327361.0
2024-09-26 10:00:00,31.71,31.84,31.57,31.61,9039110.0,30.8227,30.9491,30.6866,30.7255,9039110.0
2024-09-26 10:30:00,31.61,31.68,31.26,31.41,8772790.0,30.7255,30.7935,30.3853,30.5311,8772790.0
2024-09-26 11:00:00,31.4,31.58,31.27,31.57,8678484.0,30.5214,30.6963,30.395,30.6866,8678484.0
2024-09-26 11:30:00,31.57,31.8,31.56,31.77,6989998.0,30.6866,30.9102,30.6769,30.881,6989998.0
2024-09-26 12:00:00,31.76,31.83,31.7,31.74,6151391.0,30.8713,30.9393,30.813,30.8519,6151391.0
2024-09-26 12:30:00,31.74,31.8,31.6,31.62,4906639.0,30.8519,30.9102,30.7158,30.7352,4906639.0
2024-09-26 13:00:00,31.61,31.74,31.6,31.73,3591885.0,30.7255,30.8519,30.7158,30.8421,3591885.0
2024-09-26 13:30:00,31.73,31.9,31.72,31.89,4077339.0,30.8421,31.0074,30.8324,30.9977,4077339.0
2024-09-26 14:00:00,31.89,31.96,31.86,31.95,4132573.0,30.9977,31.0657,30.9685,31.056,4132573.0
2024-09-26 14:30:00,31.95,32.0,31.91,31.93,5043757.0,31.056,31.1046,31.0171,31.0365,5043757.0
2024-09-26 15:00:00,31.93,31.97,31.8,31.86,7395893.0,31.0365,31.0754,30.9102,30.9685,7395893.0
2024-09-26 15:30:00,31.86,31.95,31.81,31.91,15788292.0,30.9685,31.056,30.9199,31.0171,15788292.0
2024-09-27 09:30:00,31.74,32.21,31.7,32.15,16761209.0,30.8519,31.3087,30.813,31.2504,16761209.0
2024-09-27 10:00:00,32.15,32.44,32.11,32.34,11316879.0,31.2504,31.5323,31.2115,31.4351,11316879.0
2024-09-27 10:30:00,32.34,32.37,32.12,32.16,8499948.0,31.4351,31.4642,31.2212,31.2601,8499948.0
2024-09-27 11:00:00,32.16,32.26,32.07,32.13,7242228.0,31.2601,31.3573,31.1726,31.2309,7242228.0
2024-09-27 11:30:00,32.12,32.14,32.0,32.02,6607799.0,31.2212,31.2407,31.1046,31.124,6607799.0
2024-09-27 12:00:00,32.02,32.21,31.97,32.2,2944855.0,31.124,31.3087,31.0754,31.299,2944855.0
2024-09-27 12:30:00,32.2,32.27,32.18,32.24,3195219.0,31.299,31.367,31.2795,31.3379,3195219.0
2024-09-27 13:00:00,32.23,32.27,32.13,32.17,2183009.0,31.3281,31.367,31.2309,31.2698,2183009.0
2024-09-27 13:30:00,32.17,32.24,32.09,32.23,1845627.0,31.2698,31.3379,31.1921,31.3281,1845627.0
2024-09-27 14:00:00,32.23,32.26,32.15,32.15,2225102.0,31.3281,31.3573,31.2504,31.2504,2225102.0
2024-09-27 14:30:00,32.16,32.2,32.07,32.18,2375977.0,31.2601,31.299,31.1726,31.2795,2375977.0
2024-09-27 15:00:00,32.18,32.21,32.15,32.18,1741986.0,31.2795,31.3087,31.2504,31.2795,1741986.0
2024-09-27 15:30:00,32.18,32.23,32.15,32.17,7508994.0,31.2795,31.3281,31.2504,31.2698,7508994.0
2024-09-30 09:30:00,32.78,32.81,32.41,32.75,13951917.0,31.8628,31.8919,31.5031,31.8336,13951917.0
2024-09-30 10:00:00,32.75,32.81,32.47,32.52,7227202.0,31.8336,31.8919,31.5614,31.61,7227202.0
2024-09-30 10:30:00,32.53,32.69,32.35,32.37,4877013.0,31.6197,31.7753,31.4448,31.4642,4877013.0
2024-09-30 11:00:00,32.36,32.44,32.14,32.2,5205508.0,31.4545,31.5323,31.2407,31.299,5205508.0
2024-09-30 11:30:00,32.2,32.21,31.77,31.78,9029004.0,31.299,31.3087,30.881,30.8907,9029004.0
2024-09-30 12:00:00,31.78,32.01,31.76,31.98,5249445.0,30.8907,31.1143,30.8713,31.0851,5249445.0
2024-09-30 12:30:00,31.97,32.09,31.9,32.08,2861861.0,31.0754,31.1921,31.0074,31.1823,2861861.0
2024-09-30 13:00:00,32.08,32.11,31.83,31.86,2309339.0,31.1823,31.2115,30.9393,30.9685,2309339.0
2024-09-30 13:30:00,31.85,32.04,31.83,32.01,3679933.0,30.9588,31.1435,30.9393,31.1143,3679933.0
2024-09-30 14:00:00,32.02,32.07,31.85,31.94,3302914.0,31.124,31.1726,30.9588,31.0463,3302914.0
2024-09-30 14:30:00,31.93,31.95,31.86,31.87,2156500.0,31.0365,31.056,30.9685,30.9782,2156500.0
2024-09-30 15:00:00,31.86,31.89,31.8,31.82,2110880.0,30.9685,30.9977,30.9102,30.9296,2110880.0
2024-09-30 15:30:00,31.81,31.87,31.75,31.77,10601910.0,30.9199,30.9782,30.8616,30.881,10601910.0
2024-10-01 09:30:00,32.0,32.33,31.8,32.19,6700863.0,31.1046,31.4253,30.9102,31.2893,6700863.0
2024-10-01 10:00:00,32.19,32.47,31.98,32.03,8303782.0,31.2893,31.5614,31.0851,31.1337,8303782.0
2024-10-01 10:30:00,32.03,32.37,31.97,32.29,7330015.0,31.1337,31.4642,31.0754,31.3865,7330015.0
2024-10-01 11:00:00,32.29,32.41,32.16,32.38,3673012.0,31.3865,31.5031,31.2601,31.4739,3673012.0
2024-10-01 11:30:00,32.38,32.58,32.37,32.55,4047849.0,31.4739,31.6683,31.4642,31.6392,4047849.0
2024-10-01 12:00:00,32.55,32.8,32.53,32.67,4914275.0,31.6392,31.8822,31.6197,31.7558,4914275.0
2024-10-01 12:30:00,32.66,32.68,32.34,32.55,5087629.0,31.7461,31.7656,31.4351,31.6392,5087629.0
2024-10-01 13:00:00,32.55,32.57,32.36,32.48,2966674.0,31.6392,31.6586,31.4545,31.5711,2966674.0
2024-10-01 13:30:00,32.47,32.69,32.46,32.65,2128254.0,31.5614,31.7753,31.5517,31.7364,2128254.0
2024-10-01 14:00:00,32.64,32.93,32.64,32.9,4868338.0,31.7267,32.0086,31.7267,31.9794,4868338.0
2024-10-01 14:30:00,32.9,32.99,32.88,32.94,5590521.0,31.9794,32.0669,31.96,32.0183,5590521.0
2024-10-01 15:00:00,32.93,33.0,32.9,32.99,3737800.0,32.0086,32.0766,31.9794,32.0669,3737800.0
2024-10-01 15:30:00,32.99,33.13,32.93,33.1,15247516.0,32.0669,32.203,32.0086,32.1738,15247516.0
2024-10-02 09:30:00,35.11,35.21,34.63,34.79,21623181.0,34.1276,34.2248,33.661,33.8165,21623181.0
2024-10-02 10:00:00,34.8,35.15,34.52,34.64,13153376.0,33.8262,34.1664,33.5541,33.6707,13153376.0
2024-10-02 10:30:00,34.63,34.9,34.54,34.54,9705021.0,33.661,33.9234,33.5735,33.5735,9705021.0
2024-10-02 11:00:00,34.54,34.7,34.45,34.57,6504377.0,33.5735,33.729,33.486,33.6027,6504377.0
2024-10-02 11:30:00,34.57,34.78,34.52,34.71,6410798.0,33.6027,33.8068,33.5541,33.7387,6410798.0
2024-10-02 12:00:00,34.71,34.98,34.69,34.93,6561211.0,33.7387,34.0012,33.7193,33.9526,6561211.0
2024-10-02 12:30:00,34.92,35.06,34.83,34.88,6513057.0,33.9429,34.079,33.8554,33.904,6513057.0
2024-10-02 13:00:00,34.89,34.94,34.82,34.91,2898032.0,33.9137,33.9623,33.8457,33.9332,2898032.0
2024-10-02 13:30:00,34.91,34.99,34.73,34.95,4610770.0,33.9332,34.0109,33.7582,33.972,4610770.0
2024-10-02 14:00:00,34.95,35.07,34.87,35.0,5553002.0,33.972,34.0887,33.8943,34.0206,5553002.0
2024-10-02 14:30:00,34.99,35.14,34.93,35.11,5578711.0,34.0109,34.1567,33.9526,34.1276,5578711.0
2024-10-02 15:00:00,35.11,35.19,34.97,35.18,6480177.0,34.1276,34.2053,33.9915,34.1956,6480177.0
2024-10-02 15:30:00,35.18,35.55,35.17,35.51,25603529.0,34.1956,34.5552,34.1859,34.5164,25603529.0
2024-10-03 09:30:00,34.16,34.86,34.1,34.72,13672443.0,33.2041,33.8846,33.1458,33.7485,13672443.0
2024-10-03 10:00:00,34.73,34.95,34.68,34.86,9738893.0,33.7582,33.972,33.7096,33.8846,9738893.0
2024-10-03 10:30:00,34.87,34.87,34.46,34.5,5193705.0,33.8943,33.8943,33.4957,33.5346,5193705.0
2024-10-03 11:00:00,34.5,34.82,34.48,34.8,4004480.0,33.5346,33.8457,33.5152,33.8262,4004480.0
2024-10-03 11:30:00,34.8,34.83,34.65,34.66,2831362.0,33.8262,33.8554,33.6804,33.6901,2831362.0
2024-10-03 12:00:00,34.67,34.86,34.65,34.84,2910541.0,33.6999,33.8846,33.6804,33.8651,2910541.0
2024-10-03 12:30:00,34.85,34.94,34.67,34.69,3033992.0,33.8748,33.9623,33.6999,33.7193,3033992.0
2024-10-03 13:00:00,34.7,34.76,34.65,34.71,1720360.0,33.729,33.7873,33.6804,33.7387,1720360.0
2024-10-03 13:30:00,34.72,34.76,34.62,34.68,1884003.0,33.7485,33.7873,33.6513,33.7096,1884003.0
2024-10-03 14:00:00,34.68,34.77,34.65,34.75,1801293.0,33.7096,33.7971,33.6804,33.7776,1801293.0
2024-10-03 14:30:00,34.74,34.79,34.69,34.7,2952706.0,33.7679,33.8165,33.7193,33.729,2952706.0
2024-10-03 15:00:00,34.7,34.73,34.63,34.65,3006079.0,33.729,33.7582,33.661,33.6804,3006079.0
2024-10-03 15:30:00,34.64,34.69,34.51,34.53,12998238.0,33.6707,33.7193,33.5443,33.5638,12998238.0
2024-10-04 09:30:00,35.59,35.75,35.35,35.48,9428411.0,34.5941,34.7496,34.3608,34.4872,9428411.0
2024-10-04 10:00:00,35.48,35.8,35.38,35.64,5712906.0,34.4872,34.7982,34.39,34.6427,5712906.0
2024-10-04 10:30:00,35.65,35.67,35.39,35.44,6255197.0,34.6524,34.6719,34.3997,34.4483,6255197.0
2024-10-04 11:00:00,35.44,35.49,35.32,35.4,3347772.0,34.4483,34.4969,34.3317,34.4094,3347772.0
2024-10-04 11:30:00,35.4,35.6,35.36,35.5,3669953.0,34.4094,34.6038,34.3706,34.5066,3669953.0
2024-10-04 12:00:00,35.5,35.52,35.41,35.44,2253620.0,34.5066,34.5261,34.4192,34.4483,2253620.0
2024-10-04 12:30:00,35.44,35.54,35.38,35.49,3069447.0,34.4483,34.5455,34.39,34.4969,3069447.0
2024-10-04 13:00:00,35.49,35.58,35.44,35.55,2459519.0,34.4969,34.5844,34.4483,34.5552,2459519.0
2024-10-04 13:30:00,35.55,35.6,35.48,35.5,2527165.0,34.5552,34.6038,34.4872,34.5066,2527165.0
2024-10-04 14:00:00,35.51,35.54,35.48,35.5,1946740.0,34.5164,34.5455,34.4872,34.5066,1946740.0
2024-10-04 14:30:00,35.5,35.6,35.46,35.57,2895516.0,34.5066,34.6038,34.4678,34.5747,2895516.0
2024-10-04 15:00:00,35.56,35.59,35.51,35.58,2728341.0,34.565,34.5941,34.5164,34.5844,2728341.0
2024-10-04 15:30:00,35.58,35.82,35.57,35.77,20775188.0,34.5844,34.8177,34.5747,34.7691,20775188.0
2024-10-07 09:30:00,36.54,36.83,36.51,36.76,14970988.0,35.5175,35.7994,35.4884,35.7314,14970988.0
2024-10-07 10:00:00,36.76,36.78,36.46,36.48,10902016.0,35.7314,35.7508,35.4398,35.4592,10902016.0
2024-10-07 10:30:00,36.47,36.48,36.14,36.16,10000046.0,35.4495,35.4592,35.1287,35.1482,10000046.0
2024-10-07 11:00:00,36.15,36.35,36.02,36.32,9569751.0,35.1385,35.3329,35.0121,35.3037,9569751.0
2024-10-07 11:30:00,36.32,36.45,36.2,36.41,5825649.0,35.3037,35.4301,35.1871,35.3912,5825649.0
2024-10-07 12:00:00,36.42,36.51,36.38,36.41,4520376.0,35.4009,35.4884,35.362,35.3912,4520376.0
2024-10-07 12:30:00,36.41,36.63,36.38,36.63,3741049.0,35.3912,35.605,35.362,35.605,3741049.0
2024-10-07 13:00:00,36.63,36.76,36.6,36.73,3986185.0,35.605,35.7314,35.5759,35.7022,3986185.0
2024-10-07 13:30:00,36.73,36.84,36.67,36.76,4831236.0,35.7022,35.8091,35.6439,35.7314,4831236.0
2024-10-07 14:00:00,36.77,36.8,36.68,36.69,4130416.0,35.7411,35.7703,35.6536,35.6633,4130416.0
2024-10-07 14:30:00,36.69,36.81,36.54,36.55,8590132.0,35.6633,35.78,35.5175,35.5273,8590132.0
2024-10-07 15:00:00,36.55,36.83,36.51,36.82,9380725.0,35.5273,35.7994,35.4884,35.7897,9380725.0
2024-10-07 15:30:00,36.83,37.49,36.82,37.29,59617063.0,35.7994,36.441,35.7897,36.2466,59617063.0
2024-10-08 09:30:00,33.39,33.82,33.15,33.34,26478014.0,32.4557,32.8737,32.2224,32.4071,26478014.0
2024-10-08 10:00:00,33.33,33.56,33.23,33.38,13001754.0,32.3974,32.6209,32.3002,32.446,13001754.0
2024-10-08 10:30:00,33.38,33.61,33.33,33.59,7696093.0,32.446,32.6695,32.3974,32.6501,7696093.0
2024-10-08 11:00:00,33.6,33.6,33.21,33.23,9689766.0,32.6598,32.6598,32.2807,32.3002,9689766.0
2024-10-08 11:30:00,33.23,33.53,33.2,33.53,8824752.0,32.3002,32.5918,32.271,32.5918,8824752.0
2024-10-08 12:00:00,33.53,33.53,33.15,33.29,8809711.0,32.5918,32.5918,32.2224,32.3585,8809711.0
2024-10-08 12:30:00,33.29,33.33,33.06,33.13,7555944.0,32.3585,32.3974,32.1349,32.203,7555944.0
2024-10-08 13:00:00,33.13,33.13,32.86,32.9,8342496.0,32.203,32.203,31.9405,31.9794,8342496.0
2024-10-08 13:30:00,32.91,33.02,32.77,32.77,12213287.0,31.9891,32.096,31.853,31.853,12213287.0
2024-10-08 14:00:00,32.77,32.87,32.63,32.77,13954646.0,31.853,31.9502,31.7169,31.853,13954646.0
2024-10-08 14:30:00,32.78,32.86,32.66,32.66,10943633.0,31.8628,31.9405,31.7461,31.7461,10943633.0
2024-10-08 15:00:00,32.66,32.67,32.27,32.38,34513616.0,31.7461,31.7558,31.367,31.4739,34513616.0
2024-10-08 15:30:00,32.38,33.42,32.37,33.33,63851707.0,31.4739,32.4848,31.4642,32.3974,63851707.0
2024-10-09 09:30:00,32.22,32.94,32.18,32.8,15550321.0,31.3184,32.0183,31.2795,31.8822,15550321.0
2024-10-09 10:00:00,32.8,32.91,32.66,32.9,7304313.0,31.8822,31.9891,31.7461,31.9794,7304313.0
2024-10-09 10:30:00,32.89,32.9,32.47,32.82,4664668.0,31.9697,31.9794,31.5614,31.9016,4664668.0
2024-10-09 11:00:00,32.82,33.13,32.76,32.9,8632222.0,31.9016,32.203,31.8433,31.9794,8632222.0
2024-10-09 11:30:00,32.9,33.12,32.88,33.08,4875046.0,31.9794,32.1932,31.96,32.1544,4875046.0
2024-10-09 12:00:00,33.08,33.11,32.93,33.04,2317054.0,32.1544,32.1835,32.0086,32.1155,2317054.0
2024-10-09 12:30:00,33.03,33.05,32.96,32.97,2178593.0,32.1058,32.1252,32.0377,32.0474,2178593.0
2024-10-09 13:00:00,32.97,32.99,32.76,32.81,2322566.0,32.0474,32.0669,31.8433,31.8919,2322566.0
2024-10-09 13:30:00,32.8,32.89,32.79,32.85,2527943.0,31.8822,31.9697,31.8725,31.9308,2527943.0
2024-10-09 14:00:00,32.85,33.1,32.8,33.09,3358108.0,31.9308,32.1738,31.8822,32.1641,3358108.0
2024-10-09 14:30:00,33.08,33.11,32.86,32.86,3613073.0,32.1544,32.1835,31.9405,31.9405,3613073.0
2024-10-09 15:00:00,32.87,33.0,32.86,32.95,2358438.0,31.9502,32.0766,31.9405,32.028,2358438.0
2024-10-09 15:30:00,32.95,33.03,32.78,32.8,14950258.0,32.028,32.1058,31.8628,31.8822,14950258.0
2024-10-10 09:30:00,33.41,33.45,32.72,33.05,11934280.0,32.4751,32.514,31.8044,32.1252,11934280.0
2024-10-10 10:00:00,33.04,33.25,33.03,33.09,4719801.0,32.1155,32.3196,32.1058,32.1641,4719801.0
2024-10-10 10:30:00,33.08,33.15,32.98,33.14,4461682.0,32.1544,32.2224,32.0572,32.2127,4461682.0
2024-10-10 11:00:00,33.15,33.38,33.09,33.22,6285612.0,32.2224,32.446,32.1641,32.2904,6285612.0
2024-10-10 11:30:00,33.23,33.38,33.14,33.36,4378743.0,32.3002,32.446,32.2127,32.4265,4378743.0
2024-10-10 12:00:00,33.34,33.37,33.27,33.29,3156507.0,32.4071,32.4362,32.339,32.3585,3156507.0
2024-10-10 12:30:00,33.29,33.4,33.23,33.3,4162255.0,32.3585,32.4654,32.3002,32.3682,4162255.0
2024-10-10 13:00:00,33.31,33.54,33.24,33.52,4011742.0,32.3779,32.6015,32.3099,32.582,4011742.0
2024-10-10 13:30:00,33.52,33.57,33.46,33.53,2607216.0,32.582,32.6306,32.5237,32.5918,2607216.0
2024-10-10 14:00:00,33.54,33.56,33.4,33.41,3422484.0,32.6015,32.6209,32.4654,32.4751,3422484.0
2024-10-10 14:30:00,33.41,33.44,33.27,33.27,3810689.0,32.4751,32.5043,32.339,32.339,3810689.0
2024-10-10 15:00:00,33.27,33.41,33.25,33.32,3424640.0,32.339,32.4751,32.3196,32.3876,3424640.0
2024-10-10 15:30:00,33.32,33.35,33.2,33.21,14214734.0,32.3876,32.4168,32.271,32.2807,14214734.0
2024-10-11 09:30:00,32.67,33.07,32.5,32.95,7233268.0,31.7558,32.1446,31.5906,32.028,7233268.0
2024-10-11 10:00:00,32.95,33.14,32.94,33.06,4848600.0,32.028,32.2127,32.0183,32.1349,4848600.0
2024-10-11 10:30:00,33.06,33.1,32.94,33.08,3270000.0,32.1349,32.1738,32.0183,32.1544,3270000.0
2024-10-11 11:00:00,33.08,33.52,33.06,33.51,5675905.0,32.1544,32.582,32.1349,32.5723,5675905.0
2024-10-11 11:30:00,33.5,33.65,33.36,33.41,5418809.0,32.5626,32.7084,32.4265,32.4751,5418809.0
2024-10-11 12:00:00,33.41,33.5,33.31,33.46,3206540.0,32.4751,32.5626,32.3779,32.5237,3206540.0
2024-10-11 12:30:00,33.47,33.5,33.1,33.2,4663090.0,32.5334,32.5626,32.1738,32.271,4663090.0
2024-10-11 13:00:00,33.2,33.45,33.19,33.4,2891504.0,32.271,32.514,32.2613,32.4654,2891504.0
2024-10-11 13:30:00,33.4,33.53,33.33,33.51,2723876.0,32.4654,32.5918,32.3974,32.5723,2723876.0
2024-10-11 14:00:00,33.52,33.61,33.5,33.56,2473041.0,32.582,32.6695,32.5626,32.6209,2473041.0
2024-10-11 14:30:00,33.56,33.56,33.45,33.53,2534482.0,32.6209,32.6209,32.514,32.5918,2534482.0
2024-10-11 15:00:00,33.52,33.61,33.5,33.59,3499236.0,32.582,32.6695,32.5626,32.6501,3499236.0
2024-10-11 15:30:00,33.59,33.59,33.35,33.46,13879390.0,32.6501,32.6501,32.4168,32.5237,13879390.0
2024-10-14 09:30:00,32.9,33.62,32.61,33.41,24873165.0,31.9794,32.6792,31.6975,32.4751,24873165.0
2024-10-14 10:00:00,33.41,33.56,33.13,33.39,6909439.0,32.4751,32.6209,32.203,32.4557,6909439.0
2024-10-14 10:30:00,33.39,33.39,33.1,33.16,3222334.0,32.4557,32.4557,32.1738,32.2321,3222334.0
2024-10-14 11:00:00,33.16,33.28,33.03,33.05,3163085.0,32.2321,32.3488,32.1058,32.1252,3163085.0
2024-10-14 11:30:00,33.05,33.19,32.99,33.19,3247417.0,32.1252,32.2613,32.0669,32.2613,3247417.0
2024-10-14 12:00:00,33.19,33.21,33.02,33.08,2762787.0,32.2613,32.2807,32.096,32.1544,2762787.0
2024-10-14 12:30:00,33.08,33.13,33.03,33.04,1993317.0,32.1544,32.203,32.1058,32.1155,1993317.0
2024-10-14 13:00:00,33.04,33.06,32.87,32.93,2514729.0,32.1155,32.1349,31.9502,32.0086,2514729.0
2024-10-14 13:30:00,32.93,33.07,32.91,32.95,2426280.0,32.0086,32.1446,31.9891,32.028,2426280.0
2024-10-14 14:00:00,32.95,32.97,32.85,32.88,3259072.0,32.028,32.0474,31.9308,31.96,3259072.0
2024-10-14 14:30:00,32.89,33.0,32.87,32.88,3400990.0,31.9697,32.0766,31.9502,31.96,3400990.0
2024-10-14 15:00:00,32.88,32.9,32.71,32.72,5012235.0,31.96,31.9794,31.7947,31.8044,5012235.0
2024-10-14 15:30:00,32.72,32.81,32.7,32.75,13161951.0,31.8044,31.8919,31.785,31.8336,13161951.0
2024-10-15 09:30:00,31.92,31.99,31.68,31.83,6810166.0,31.0268,31.0949,30.7935,30.9393,6810166.0
2024-10-15 10:00:00,31.83,31.86,31.6,31.61,5472027.0,30.9393,30.9685,30.7158,30.7255,5472027.0
2024-10-15 10:30:00,31.6,31.64,31.43,31.51,9540292.0,30.7158,30.7547,30.5505,30.6283,9540292.0
2024-10-15 11:00:00,31.51,31.56,31.3,31.36,8132539.0,30.6283,30.6769,30.4242,30.4825,8132539.0
2024-10-15 11:30:00,31.35,31.45,31.24,31.28,6988303.0,30.4728,30.57,30.3658,30.4047,6988303.0
2024-10-15 12:00:00,31.28,31.35,31.19,31.23,3469434.0,30.4047,30.4728,30.3172,30.3561,3469434.0
2024-10-15 12:30:00,31.23,31.39,31.2,31.36,3214987.0,30.3561,30.5116,30.327,30.4825,3214987.0
2024-10-15 13:00:00,31.36,31.37,31.23,31.26,2638829.0,30.4825,30.4922,30.3561,30.3853,2638829.0
2024-10-15 13:30:00,31.26,31.31,31.23,31.24,2932676.0,30.3853,30.4339,30.3561,30.3658,2932676.0
2024-10-15 14:00:00,31.24,31.27,31.11,31.16,3799671.0,30.3658,30.395,30.2395,30.2881,3799671.0
2024-10-15 14:30:00,31.16,31.18,31.08,31.1,4615845.0,30.2881,30.3075,30.2103,30.2298,4615845.0
2024-10-15 15:00:00,31.09,31.13,31.0,31.07,6358664.0,30.22,30.2589,30.1326,30.2006,6358664.0
2024-10-15 15:30:00,31.07,31.15,30.97,31.12,26698461.0,30.2006,30.2784,30.1034,30.2492,26698461.0
2024-10-16 09:30:00,31.56,31.77,31.49,31.71,6411236.0,30.6769,30.881,30.6088,30.8227,6411236.0
2024-10-16 10:00:00,31.71,31.76,31.61,31.71,2297632.0,30.8227,30.8713,30.7255,30.8227,2297632.0
2024-10-16 10:30:00,31.71,31.83,31.63,31.82,2226120.0,30.8227,30.9393,30.7449,30.9296,2226120.0
2024-10-16 11:00:00,31.82,31.88,31.75,31.87,1885200.0,30.9296,30.9879,30.8616,30.9782,1885200.0
2024-10-16 11:30:00,31.87,31.93,31.75,31.75,2050745.0,30.9782,31.0365,30.8616,30.8616,2050745.0
2024-10-16 12:00:00,31.75,31.8,31.7,31.77,1513871.0,30.8616,30.9102,30.813,30.881,1513871.0
2024-10-16 12:30:00,31.77,31.79,31.71,31.78,989782.0,30.881,30.9005,30.8227,30.8907,989782.0
2024-10-16 13:00:00,31.78,31.87,31.75,31.87,1862238.0,30.8907,30.9782,30.8616,30.9782,1862238.0
2024-10-16 13:30:00,31.87,31.87,31.8,31.83,1780198.0,30.9782,30.9782,30.9102,30.9393,1780198.0
2024-10-16 14:00:00,31.84,31.85,31.75,31.83,1576078.0,30.9491,30.9588,30.8616,30.9393,1576078.0
2024-10-16 14:30:00,31.83,31.83,31.74,31.77,2203089.0,30.9393,30.9393,30.8519,30.881,2203089.0
2024-10-16 15:00:00,31.77,31.77,31.7,31.73,2228909.0,30.881,30.881,30.813,30.8421,2228909.0
2024-10-16 15:30:00,31.74,31.74,31.61,31.65,6296443.0,30.8519,30.8519,30.7255,30.7644,6296443.0
2024-10-17 09:30:00,31.03,31.05,30.71,30.75,6404295.0,30.1617,30.1812,29.8507,29.8896,6404295.0
2024-10-17 10:00:00,30.76,30.84,30.65,30.82,4530177.0,29.8993,29.977,29.7924,29.9576,4530177.0
2024-10-17 10:30:00,30.82,31.0,30.82,30.96,4609926.0,29.9576,30.1326,29.9576,30.0937,4609926.0
2024-10-17 11:00:00,30.96,30.96,30.73,30.86,4390553.0,30.0937,30.0937,29.8701,29.9965,4390553.0
2024-10-17 11:30:00,30.86,30.89,30.78,30.87,2621236.0,29.9965,30.0256,29.9187,30.0062,2621236.0
2024-10-17 12:00:00,30.87,30.89,30.81,30.86,1876619.0,30.0062,30.0256,29.9479,29.9965,1876619.0
2024-10-17 12:30:00,30.86,30.91,30.82,30.88,1887904.0,29.9965,30.0451,29.9576,30.0159,1887904.0
2024-10-17 13:00:00,30.88,30.9,30.76,30.78,1432352.0,30.0159,30.0354,29.8993,29.9187,1432352.0
2024-10-17 13:30:00,30.78,30.96,30.77,30.93,2793311.0,29.9187,30.0937,29.909,30.0645,2793311.0
2024-10-17 14:00:00,30.93,30.93,30.77,30.78,1931205.0,30.0645,30.0645,29.909,29.9187,1931205.0
2024-10-17 14:30:00,30.78,30.83,30.75,30.76,2516822.0,29.9187,29.9673,29.8896,29.8993,2516822.0
2024-10-17 15:00:00,30.76,30.81,30.73,30.77,3349265.0,29.8993,29.9479,29.8701,29.909,3349265.0
2024-10-17 15:30:00,30.77,30.86,30.75,30.86,10288435.0,29.909,29.9965,29.8896,29.9965,10288435.0
2024-10-18 09:30:00,32.45,32.47,32.06,32.16,12864929.0,31.542,31.5614,31.1629,31.2601,12864929.0
2024-10-18 10:00:00,32.15,32.26,32.11,32.26,3892294.0,31.2504,31.3573,31.2115,31.3573,3892294.0
2024-10-18 10:30:00,32.26,32.32,32.12,32.29,3647107.0,31.3573,31.4156,31.2212,31.3865,3647107.0
2024-10-18 11:00:00,32.29,32.32,32.16,32.2,3388984.0,31.3865,31.4156,31.2601,31.299,3388984.0
2024-10-18 11:30:00,32.2,32.24,32.11,32.11,2903851.0,31.299,31.3379,31.2115,31.2115,2903851.0
2024-10-18 12:00:00,32.11,32.24,32.1,32.22,2537353.0,31.2115,31.3379,31.2018,31.3184,2537353.0
2024-10-18 12:30:00,32.23,32.24,32.15,32.19,2118456.0,31.3281,31.3379,31.2504,31.2893,2118456.0
2024-10-18 13:00:00,32.19,32.23,32.15,32.22,2125425.0,31.2893,31.3281,31.2504,31.3184,2125425.0
2024-10-18 13:30:00,32.21,32.26,32.19,32.25,1860970.0,31.3087,31.3573,31.2893,31.3476,1860970.0
2024-10-18 14:00:00,32.26,32.27,32.21,32.26,2774655.0,31.3573,31.367,31.3087,31.3573,2774655.0
2024-10-18 14:30:00,32.25,32.27,32.22,32.25,3035621.0,31.3476,31.367,31.3184,31.3476,3035621.0
2024-10-18 15:00:00,32.25,32.32,32.21,32.32,4540284.0,31.3476,31.4156,31.3087,31.4156,4540284.0
2024-10-18 15:30:00,32.32,32.32,32.18,32.2,16645927.0,31.4156,31.4156,31.2795,31.299,16645927.0
2024-10-21 09:30:00,31.68,31.9,31.67,31.72,3184803.0,30.7935,31.0074,30.7838,30.8324,3184803.0
2024-10-21 10:00:00,31.73,31.8,31.67,31.69,1632475.0,30.8421,30.9102,30.7838,30.8033,1632475.0
2024-10-21 10:30:00,31.69,31.75,31.64,31.69,2087223.0,30.8033,30.8616,30.7547,30.8033,2087223.0
2024-10-21 11:00:00,31.69,31.69,31.52,31.52,1680145.0,30.8033,30.8033,30.638,30.638,1680145.0
2024-10-21 11:30:00,31.52,31.67,31.48,31.64,2359766.0,30.638,30.7838,30.5991,30.7547,2359766.0
2024-10-21 12:00:00,31.64,31.65,31.59,31.64,1350911.0,30.7547,30.7644,30.7061,30.7547,1350911.0
2024-10-21 12:30:00,31.64,31.7,31.6,31.68,908131.0,30.7547,30.813,30.7158,30.7935,908131.0
2024-10-21 13:00:00,31.68,31.69,31.54,31.62,1480426.0,30.7935,30.8033,30.6575,30.7352,1480426.0
2024-10-21 13:30:00,31.62,31.66,31.61,31.66,1157669.0,30.7352,30.7741,30.7255,30.7741,1157669.0
2024-10-21 14:00:00,31.66,31.67,31.62,31.65,1086217.0,30.7741,30.7838,30.7352,30.7644,1086217.0
2024-10-21 14:30:00,31.65,31.73,31.65,31.67,1952162.0,30.7644,30.8421,30.7644,30.7838,1952162.0
2024-10-21 15:00:00,31.67,31.69,31.66,31.68,1362500.0,30.7838,30.8033,30.7741,30.7935,1362500.0
2024-10-21 15:30:00,31.68,31.75,31.67,31.74,5660841.0,30.7935,30.8616,30.7838,30.8519,5660841.0
2024-10-22 09:30:00,31.78,31.95,31.76,31.95,3151936.0,30.8907,31.056,30.8713,31.056,3151936.0
2024-10-22 10:00:00,31.95,32.19,31.95,32.1,5300184.0,31.056,31.2893,31.056,31.2018,5300184.0
2024-10-22 10:30:00,32.1,32.26,32.1,32.2,1825965.0,31.2018,31.3573,31.2018,31.299,1825965.0
2024-10-22 11:00:00,32.2,32.21,32.0,32.0,1591051.0,31.299,31.3087,31.1046,31.1046,1591051.0
2024-10-22 11:30:00,32.0,32.08,31.92,32.05,1894740.0,31.1046,31.1823,31.0268,31.1532,1894740.0
2024-10-22 12:00:00,32.05,32.06,32.0,32.05,992616.0,31.1532,31.1629,31.1046,31.1532,992616.0
2024-10-22 12:30:00,32.05,32.11,32.02,32.09,887913.0,31.1532,31.2115,31.124,31.1921,887913.0
2024-10-22 13:00:00,32.08,32.11,32.05,32.1,1055214.0,31.1823,31.2115,31.1532,31.2018,1055214.0
2024-10-22 13:30:00,32.11,32.13,32.06,32.09,826584.0,31.2115,31.2309,31.1629,31.1921,826584.0
2024-10-22 14:00:00,32.09,32.09,32.01,32.05,1259837.0,31.1921,31.1921,31.1143,31.1532,1259837.0
2024-10-22 14:30:00,32.06,32.06,31.99,32.0,1083450.0,31.1629,31.1629,31.0949,31.1046,1083450.0
2024-10-22 15:00:00,31.99,32.02,31.96,32.02,1911354.0,31.0949,31.124,31.0657,31.124,1911354.0
2024-10-22 15:30:00,32.02,32.06,31.96,32.0,6802573.0,31.124,31.1629,31.0657,31.1046,6802573.0
2024-10-23 09:30:00,32.35,32.37,32.19,32.28,3129537.0,31.4448,31.4642,31.2893,31.3767,3129537.0
2024-10-23 10:00:00,32.29,32.31,32.16,32.26,1986648.0,31.3865,31.4059,31.2601,31.3573,1986648.0
2024-10-23 10:30:00,32.26,32.27,31.94,32.04,5832246.0,31.3573,31.367,31.0463,31.1435,5832246.0
2024-10-23 11:00:00,32.04,32.08,31.93,31.96,2868324.0,31.1435,31.1823,31.0365,31.0657,2868324.0
2024-10-23 11:30:00,31.97,32.01,31.94,31.99,1939250.0,31.0754,31.1143,31.0463,31.0949,1939250.0
2024-10-23 12:00:00,31.99,32.03,31.93,31.99,1014332.0,31.0949,31.1337,31.0365,31.0949,1014332.0
2024-10-23 12:30:00,31.99,32.02,31.97,31.99,1391755.0,31.0949,31.124,31.0754,31.0949,1391755.0
2024-10-23 13:00:00,32.0,32.0,31.9,31.94,1466724.0,31.1046,31.1046,31.0074,31.0463,1466724.0
2024-10-23 13:30:00,31.93,31.93,31.89,31.89,1604730.0,31.0365,31.0365,30.9977,30.9977,1604730.0
2024-10-23 14:00:00,31.9,31.92,31.84,31.9,1736081.0,31.0074,31.0268,30.9491,31.0074,1736081.0
2024-10-23 14:30:00,31.91,31.95,31.88,31.91,1483185.0,31.0171,31.056,30.9879,31.0171,1483185.0
2024-10-23 15:00:00,31.9,31.9,31.85,31.9,1706224.0,31.0074,31.0074,30.9588,31.0074,1706224.0
2024-10-23 15:30:00,31.89,31.93,31.88,31.93,3171340.0,30.9977,31.0365,30.9879,31.0365,3171340.0
2024-10-24 09:30:00,31.8,31.92,31.57,31.59,6169842.0,30.9102,31.0268,30.6866,30.7061,6169842.0
2024-10-24 10:00:00,31.59,31.64,31.54,31.58,2031722.0,30.7061,30.7547,30.6575,30.6963,2031722.0
2024-10-24 10:30:00,31.58,31.6,31.46,31.56,3035869.0,30.6963,30.7158,30.5797,30.6769,3035869.0
2024-10-24 11:00:00,31.56,31.65,31.55,31.62,1257522.0,30.6769,30.7644,30.6672,30.7352,1257522.0
2024-10-24 11:30:00,31.61,31.67,31.55,31.65,1022708.0,30.7255,30.7838,30.6672,30.7644,1022708.0
2024-10-24 12:00:00,31.66,31.66,31.55,31.59,1289229.0,30.7741,30.7741,30.6672,30.7061,1289229.0
2024-10-24 12:30:00,31.58,31.64,31.58,31.61,950117.0,30.6963,30.7547,30.6963,30.7255,950117.0
2024-10-24 13:00:00,31.6,31.66,31.6,31.66,1067455.0,30.7158,30.7741,30.7158,30.7741,1067455.0
2024-10-24 13:30:00,31.66,31.71,31.63,31.64,1128850.0,30.7741,30.8227,30.7449,30.7547,1128850.0
2024-10-24 14:00:00,31.64,31.68,31.62,31.66,1028274.0,30.7547,30.7935,30.7352,30.7741,1028274.0
2024-10-24 14:30:00,31.66,31.69,31.65,31.69,1363636.0,30.7741,30.8033,30.7644,30.8033,1363636.0
2024-10-24 15:00:00,31.69,31.72,31.66,31.7,2105210.0,30.8033,30.8324,30.7741,30.813,2105210.0
2024-10-24 15:30:00,31.7,31.74,31.69,31.74,3959105.0,30.813,30.8519,30.8033,30.8519,3959105.0
2024-10-25 09:30:00,31.98,32.02,31.76,31.89,4124768.0,31.0851,31.124,30.8713,30.9977,4124768.0
2024-10-25 10:00:00,31.9,32.1,31.87,32.05,2845607.0,31.0074,31.2018,30.9782,31.1532,2845607.0
2024-10-25 10:30:00,32.05,32.06,31.94,31.96,2317052.0,31.1532,31.1629,31.0463,31.0657,2317052.0
2024-10-25 11:00:00,31.96,31.97,31.79,31.8,3571692.0,31.0657,31.0754,30.9005,30.9102,3571692.0
2024-10-25 11:30:00,31.81,31.85,31.78,31.85,1484001.0,30.9199,30.9588,30.8907,30.9588,1484001.0
2024-10-25 12:00:00,31.84,31.85,31.77,31.82,715534.0,30.9491,30.9588,30.881,30.9296,715534.0
2024-10-25 12:30:00,31.81,31.83,31.77,31.81,609354.0,30.9199,30.9393,30.881,30.9199,609354.0
2024-10-25 13:00:00,31.82,31.82,31.74,31.78,591538.0,30.9296,30.9296,30.8519,30.8907,591538.0
2024-10-25 13:30:00,31.77,31.8,31.74,31.76,621078.0,30.881,30.9102,30.8519,30.8713,621078.0
2024-10-25 14:00:00,31.76,31.79,31.72,31.78,710935.0,30.8713,30.9005,30.8324,30.8907,710935.0
2024-10-25 14:30:00,31.78,31.82,31.76,31.8,929926.0,30.8907,30.9296,30.8713,30.9102,929926.0
2024-10-25 15:00:00,31.79,31.79,31.75,31.76,545479.0,30.9005,30.9005,30.8616,30.8713,545479.0
2024-10-25 15:30:00,31.77,31.77,31.72,31.75,3220005.0,30.881,30.881,30.8324,30.8616,3220005.0
2024-10-28 09:30:00,31.88,32.12,31.85,32.1,3553548.0,30.9879,31.2212,30.9588,31.2018,3553548.0
2024-10-28 10:00:00,32.11,32.18,32.06,32.11,3587042.0,31.2115,31.2795,31.1629,31.2115,3587042.0
2024-10-28 10:30:00,32.12,32.36,32.1,32.29,1807594.0,31.2212,31.4545,31.2018,31.3865,1807594.0
2024-10-28 11:00:00,32.29,32.38,32.25,32.36,1663000.0,31.3865,31.4739,31.3476,31.4545,1663000.0
2024-10-28 11:30:00,32.36,32.37,32.24,32.26,1620655.0,31.4545,31.4642,31.3379,31.3573,1620655.0
2024-10-28 12:00:00,32.26,32.32,32.24,32.31,1128352.0,31.3573,31.4156,31.3379,31.4059,1128352.0
2024-10-28 12:30:00,32.3,32.31,32.18,32.2,1248592.0,31.3962,31.4059,31.2795,31.299,1248592.0
2024-10-28 13:00:00,32.2,32.3,32.18,32.27,834684.0,31.299,31.3962,31.2795,31.367,834684.0
2024-10-28 13:30:00,32.27,32.29,32.24,32.25,1379433.0,31.367,31.3865,31.3379,31.3476,1379433.0
2024-10-28 14:00:00,32.26,32.28,32.22,32.26,1197639.0,31.3573,31.3767,31.3184,31.3573,1197639.0
2024-10-28 14:30:00,32.27,32.27,32.23,32.24,1326550.0,31.367,31.367,31.3281,31.3379,1326550.0
2024-10-28 15:00:00,32.24,32.28,32.23,32.27,1278196.0,31.3379,31.3767,31.3281,31.367,1278196.0
2024-10-28 15:30:00,32.27,32.28,32.21,32.25,5218630.0,31.367,31.3767,31.3087,31.3476,5218630.0
2024-10-29 09:30:00,32.49,32.5,32.2,32.24,4658325.0,31.5809,31.5906,31.299,31.3379,4658325.0
2024-10-29 10:00:00,32.24,32.27,32.1,32.21,2099168.0,31.3379,31.367,31.2018,31.3087,2099168.0
2024-10-29 10:30:00,32.2,32.35,32.2,32.29,1653103.0,31.299,31.4448,31.299,31.3865,1653103.0
2024-10-29 11:00:00,32.29,32.34,32.15,32.18,2080174.0,31.3865,31.4351,31.2504,31.2795,2080174.0
2024-10-29 11:30:00,32.17,32.24,32.16,32.24,937474.0,31.2698,31.3379,31.2601,31.3379,937474.0
2024-10-29 12:00:00,32.23,32.3,32.2,32.22,1172535.0,31.3281,31.3962,31.299,31.3184,1172535.0
2024-10-29 12:30:00,32.21,32.21,32.13,32.16,488841.0,31.3087,31.3087,31.2309,31.2601,488841.0
2024-10-29 13:00:00,32.16,32.2,32.15,32.16,648642.0,31.2601,31.299,31.2504,31.2601,648642.0
2024-10-29 13:30:00,32.16,32.16,32.11,32.15,614101.0,31.2601,31.2601,31.2115,31.2504,614101.0
2024-10-29 14:00:00,32.14,32.15,32.11,32.13,1156972.0,31.2407,31.2504,31.2115,31.2309,1156972.0
2024-10-29 14:30:00,32.13,32.21,32.12,32.18,1266418.0,31.2309,31.3087,31.2212,31.2795,1266418.0
2024-10-29 15:00:00,32.18,32.19,32.11,32.11,1098587.0,31.2795,31.2893,31.2115,31.2115,1098587.0
2024-10-29 15:30:00,32.11,32.12,31.97,32.05,7773396.0,31.2115,31.2212,31.0754,31.1532,7773396.0
2024-10-30 09:30:00,31.42,31.66,31.34,31.63,3618628.0,30.5408,30.7741,30.463,30.7449,3618628.0
2024-10-30 10:00:00,31.63,31.75,31.56,31.72,2082876.0,30.7449,30.8616,30.6769,30.8324,2082876.0
2024-10-30 10:30:00,31.71,31.77,31.64,31.71,1671545.0,30.8227,30.881,30.7547,30.8227,1671545.0
2024-10-30 11:00:00,31.71,31.72,31.64,31.68,955803.0,30.8227,30.8324,30.7547,30.7935,955803.0
2024-10-30 11:30:00,31.68,31.74,31.65,31.71,741317.0,30.7935,30.8519,30.7644,30.8227,741317.0
2024-10-30 12:00:00,31.71,31.73,31.63,31.65,1784677.0,30.8227,30.8421,30.7449,30.7644,1784677.0
2024-10-30 12:30:00,31.64,31.7,31.62,31.66,1000392.0,30.7547,30.813,30.7352,30.7741,1000392.0
2024-10-30 13:00:00,31.66,31.69,31.64,31.65,638541.0,30.7741,30.8033,30.7547,30.7644,638541.0
2024-10-30 13:30:00,31.66,31.69,31.63,31.65,590849.0,30.7741,30.8033,30.7449,30.7644,590849.0
2024-10-30 14:00:00,31.65,31.76,31.65,31.74,670469.0,30.7644,30.8713,30.7644,30.8519,670469.0
2024-10-30 14:30:00,31.73,31.76,31.71,31.75,805471.0,30.8421,30.8713,30.8227,30.8616,805471.0
2024-10-30 15:00:00,31.76,31.78,31.7,31.72,1410620.0,30.8713,30.8907,30.813,30.8324,1410620.0
2024-10-30 15:30:00,31.72,31.73,31.63,31.65,4708870.0,30.8324,30.8421,30.7449,30.7644,4708870.0
2024-10-31 09:30:00,31.56,31.58,31.22,31.23,2160330.0,30.6769,30.6963,30.3464,30.3561,2160330.0
2024-10-31 10:00:00,31.23,31.4,31.21,31.32,2522559.0,30.3561,30.5214,30.3367,30.4436,2522559.0
2024-10-31 10:30:00,31.32,31.35,31.23,31.35,1948512.0,30.4436,30.4728,30.3561,30.4728,1948512.0
2024-10-31 11:00:00,31.35,31.4,31.32,31.36,1639007.0,30.4728,30.5214,30.4436,30.4825,1639007.0
2024-10-31 11:30:00,31.37,31.4,31.31,31.38,816534.0,30.4922,30.5214,30.4339,30.5019,816534.0
2024-10-31 12:00:00,31.38,31.5,31.35,31.49,793430.0,30.5019,30.6186,30.4728,30.6088,793430.0
2024-10-31 12:30:00,31.48,31.52,31.45,31.51,917396.0,30.5991,30.638,30.57,30.6283,917396.0
2024-10-31 13:00:00,31.51,31.53,31.49,31.5,1055370.0,30.6283,30.6477,30.6088,30.6186,1055370.0
2024-10-31 13:30:00,31.5,31.58,31.49,31.54,1068898.0,30.6186,30.6963,30.6088,30.6575,1068898.0
2024-10-31 14:00:00,31.54,31.57,31.5,31.57,1159419.0,30.6575,30.6866,30.6186,30.6866,1159419.0
2024-10-31 14:30:00,31.57,31.59,31.51,31.57,1776501.0,30.6866,30.7061,30.6283,30.6866,1776501.0
2024-10-31 15:00:00,31.57,31.6,31.55,31.57,1009450.0,30.6866,30.7158,30.6672,30.6866,1009450.0
2024-10-31 15:30:00,31.58,31.58,31.51,31.56,5200802.0,30.6963,30.6963,30.6283,30.6769,5200802.0
2024-11-01 09:30:00,31.88,31.98,31.79,31.96,2706074.0,30.9879,31.0851,30.9005,31.0657,2706074.0
2024-11-01 10:00:00,31.96,31.99,31.8,31.84,2023158.0,31.0657,31.0949,30.9102,30.9491,2023158.0
2024-11-01 10:30:00,31.84,31.85,31.73,31.79,1784207.0,30.9491,30.9588,30.8421,30.9005,1784207.0
2024-11-01 11:00:00,31.79,31.83,31.72,31.81,1528271.0,30.9005,30.9393,30.8324,30.9199,1528271.0
2024-11-01 11:30:00,31.81,31.88,31.79,31.84,2095000.0,30.9199,30.9879,30.9005,30.9491,2095000.0
2024-11-01 12:00:00,31.84,31.88,31.78,31.82,1021985.0,30.9491,30.9879,30.8907,30.9296,1021985.0
2024-11-01 12:30:00,31.82,31.84,31.77,31.81,1453680.0,30.9296,30.9491,30.881,30.9199,1453680.0
2024-11-01 13:00:00,31.81,31.82,31.77,31.78,912206.0,30.9199,30.9296,30.881,30.8907,912206.0
2024-11-01 13:30:00,31.77,31.78,31.67,31.67,1080242.0,30.881,30.8907,30.7838,30.7838,1080242.0
2024-11-01 14:00:00,31.68,31.69,31.63,31.67,781273.0,30.7935,30.8033,30.7449,30.7838,781273.0
2024-11-01 14:30:00,31.67,31.7,31.65,31.7,961438.0,30.7838,30.813,30.7644,30.813,961438.0
2024-11-01 15:00:00,31.69,31.72,31.68,31.7,781110.0,30.8033,30.8324,30.7935,30.813,781110.0
2024-11-01 15:30:00,31.69,31.71,31.65,31.68,3883797.0,30.8033,30.8227,30.7644,30.7935,3883797.0
2024-11-04 09:30:00,31.96,32.3,31.96,32.16,4619215.0,31.0657,31.3962,31.0657,31.2601,4619215.0
2024-11-04 10:00:00,32.16,32.18,32.01,32.02,2423830.0,31.2601,31.2795,31.1143,31.124,2423830.0
2024-11-04 10:30:00,32.03,32.19,32.02,32.16,4895052.0,31.1337,31.2893,31.124,31.2601,4895052.0
2024-11-04 11:00:00,32.16,32.18,32.06,32.08,3605913.0,31.2601,31.2795,31.1629,31.1823,3605913.0
2024-11-04 11:30:00,32.08,32.1,31.9,31.95,3454336.0,31.1823,31.2018,31.0074,31.056,3454336.0
2024-11-04 12:00:00,31.95,32.01,31.92,31.97,2157364.0,31.056,31.1143,31.0268,31.0754,2157364.0
2024-11-04 12:30:00,31.97,32.01,31.96,31.99,1466935.0,31.0754,31.1143,31.0657,31.0949,1466935.0
2024-11-04 13:00:00,31.98,32.0,31.91,31.94,1616318.0,31.0851,31.1046,31.0171,31.0463,1616318.0
2024-11-04 13:30:00,31.94,31.98,31.91,31.92,1519533.0,31.0463,31.0851,31.0171,31.0268,1519533.0
2024-11-04 14:00:00,31.92,31.94,31.91,31.91,749429.0,31.0268,31.0463,31.0171,31.0171,749429.0
2024-11-04 14:30:00,31.92,31.96,31.9,31.94,1659042.0,31.0268,31.0657,31.0074,31.0463,1659042.0
2024-11-04 15:00:00,31.93,31.94,31.9,31.92,1066810.0,31.0365,31.0463,31.0074,31.0268,1066810.0
2024-11-04 15:30:00,31.92,31.93,31.86,31.88,5580800.0,31.0268,31.0365,30.9685,30.9879,5580800.0
2024-11-05 09:30:00,32.65,32.78,32.48,32.57,4165039.0,31.7364,31.8628,31.5711,31.6586,4165039.0
2024-11-05 10:00:00,32.57,32.6,32.47,32.48,2830151.0,31.6586,31.6878,31.5614,31.5711,2830151.0
2024-11-05 10:30:00,32.48,32.59,32.43,32.58,2408283.0,31.5711,31.6781,31.5225,31.6683,2408283.0
2024-11-05 11:00:00,32.58,32.68,32.53,32.65,2969896.0,31.6683,31.7656,31.6197,31.7364,2969896.0
2024-11-05 11:30:00,32.65,32.68,32.59,32.6,1869641.0,31.7364,31.7656,31.6781,31.6878,1869641.0
2024-11-05 12:00:00,32.6,32.63,32.56,32.61,1688523.0,31.6878,31.7169,31.6489,31.6975,1688523.0
2024-11-05 12:30:00,32.61,32.63,32.58,32.6,1289873.0,31.6975,31.7169,31.6683,31.6878,1289873.0
2024-11-05 13:00:00,32.61,32.63,32.59,32.61,1228233.0,31.6975,31.7169,31.6781,31.6975,1228233.0
2024-11-05 13:30:00,32.62,32.62,32.54,32.61,1426541.0,31.7072,31.7072,31.6295,31.6975,1426541.0
2024-11-05 14:00:00,32.61,32.65,32.6,32.65,1243758.0,31.6975,31.7364,31.6878,31.7364,1243758.0
2024-11-05 14:30:00,32.65,32.65,32.57,32.59,1644669.0,31.7364,31.7364,31.6586,31.6781,1644669.0
2024-11-05 15:00:00,32.59,32.64,32.55,32.61,2265206.0,31.6781,31.7267,31.6392,31.6975,2265206.0
2024-11-05 15:30:00,32.61,32.65,32.59,32.63,7099472.0,31.6975,31.7364,31.6781,31.7169,7099472.0
2024-11-06 09:30:00,31.55,31.65,31.25,31.57,13625872.0,30.6672,30.7644,30.3756,30.6866,13625872.0
2024-11-06 10:00:00,31.58,31.85,31.54,31.84,10071916.0,30.6963,30.9588,30.6575,30.9491,10071916.0
2024-11-06 10:30:00,31.85,31.92,31.71,31.81,5751602.0,30.9588,31.0268,30.8227,30.9199,5751602.0
2024-11-06 11:00:00,31.81,31.85,31.7,31.74,3971074.0,30.9199,30.9588,30.813,30.8519,3971074.0
2024-11-06 11:30:00,31.74,31.86,31.69,31.83,3920186.0,30.8519,30.9685,30.8033,30.9393,3920186.0
2024-11-06 12:00:00,31.83,31.86,31.79,31.83,1939169.0,30.9393,30.9685,30.9005,30.9393,1939169.0
2024-11-06 12:30:00,31.83,31.83,31.75,31.8,1935942.0,30.9393,30.9393,30.8616,30.9102,1935942.0
2024-11-06 13:00:00,31.8,31.93,31.8,31.89,2192102.0,30.9102,31.0365,30.9102,30.9977,2192102.0
2024-11-06 13:30:00,31.9,31.94,31.8,31.82,3920463.0,31.0074,31.0463,30.9102,30.9296,3920463.0
2024-11-06 14:00:00,31.81,31.81,31.74,31.75,2022704.0,30.9199,30.9199,30.8519,30.8616,2022704.0
2024-11-06 14:30:00,31.75,31.75,31.68,31.71,2827943.0,30.8616,30.8616,30.7935,30.8227,2827943.0
2024-11-06 15:00:00,31.71,31.73,31.68,31.72,3133396.0,30.8227,30.8421,30.7935,30.8324,3133396.0
2024-11-06 15:30:00,31.73,31.73,31.67,31.69,9690060.0,30.8421,30.8421,30.7838,30.8033,9690060.0
2024-11-07 09:30:00,33.09,33.18,32.96,33.08,9820425.0,32.1641,32.2516,32.0377,32.1544,9820425.0
2024-11-07 10:00:00,33.07,33.24,33.02,33.23,5629208.0,32.1446,32.3099,32.096,32.3002,5629208.0
2024-11-07 10:30:00,33.23,33.27,33.12,33.12,4187398.0,32.3002,32.339,32.1932,32.1932,4187398.0
2024-11-07 11:00:00,33.12,33.19,33.06,33.11,3647684.0,32.1932,32.2613,32.1349,32.1835,3647684.0
2024-11-07 11:30:00,33.11,33.2,33.07,33.19,2922740.0,32.1835,32.271,32.1446,32.2613,2922740.0
2024-11-07 12:00:00,33.19,33.29,33.16,33.28,2896420.0,32.2613,32.3585,32.2321,32.3488,2896420.0
2024-11-07 12:30:00,33.27,33.41,33.25,33.39,8258052.0,32.339,32.4751,32.3196,32.4557,8258052.0
2024-11-07 13:00:00,33.39,33.39,33.29,33.31,3281551.0,32.4557,32.4557,32.3585,32.3779,3281551.0
2024-11-07 13:30:00,33.32,33.35,33.27,33.32,3662075.0,32.3876,32.4168,32.339,32.3876,3662075.0
2024-11-07 14:00:00,33.32,33.51,33.29,33.48,4031305.0,32.3876,32.5723,32.3585,32.5432,4031305.0
2024-11-07 14:30:00,33.48,33.62,33.41,33.56,6073575.0,32.5432,32.6792,32.4751,32.6209,6073575.0
2024-11-07 15:00:00,33.56,33.6,33.48,33.52,6200305.0,32.6209,32.6598,32.5432,32.582,6200305.0
2024-11-07 15:30:00,33.52,33.55,33.33,33.42,15714317.0,32.582,32.6112,32.3974,32.4848,15714317.0
2024-11-08 09:30:00,31.95,32.14,31.73,31.77,14210175.0,31.056,31.2407,30.8421,30.881,14210175.0
2024-11-08 10:00:00,31.76,31.87,31.6,31.61,9108060.0,30.8713,30.9782,30.7158,30.7255,9108060.0
2024-11-08 10:30:00,31.61,31.7,31.55,31.61,7964949.0,30.7255,30.813,30.6672,30.7255,7964949.0
2024-11-08 11:00:00,31.61,31.65,31.5,31.57,6005065.0,30.7255,30.7644,30.6186,30.6866,6005065.0
2024-11-08 11:30:00,31.56,31.59,31.32,31.36,9613179.0,30.6769,30.7061,30.4436,30.4825,9613179.0
2024-11-08 12:00:00,31.36,31.51,31.34,31.45,6857792.0,30.4825,30.6283,30.463,30.57,6857792.0
2024-11-08 12:30:00,31.45,31.5,31.37,31.38,3895900.0,30.57,30.6186,30.4922,30.5019,3895900.0
2024-11-08 13:00:00,31.38,31.44,31.34,31.35,3830331.0,30.5019,30.5602,30.463,30.4728,3830331.0
2024-11-08 13:30:00,31.34,31.49,31.34,31.47,4898320.0,30.463,30.6088,30.463,30.5894,4898320.0
2024-11-08 14:00:00,31.46,31.47,31.35,31.38,3565660.0,30.5797,30.5894,30.4728,30.5019,3565660.0
2024-11-08 14:30:00,31.37,31.5,31.36,31.41,4301241.0,30.4922,30.6186,30.4825,30.5311,4301241.0
2024-11-08 15:00:00,31.42,31.52,31.41,31.46,7661323.0,30.5408,30.638,30.5311,30.5797,7661323.0
2024-11-08 15:30:00,31.46,31.59,31.44,31.5,19576673.0,30.5797,30.7061,30.5602,30.6186,19576673.0
2024-11-11 09:30:00,31.63,31.67,31.41,31.45,4937060.0,30.7449,30.7838,30.5311,30.57,4937060.0
2024-11-11 10:00:00,31.45,31.57,31.44,31.48,2692002.0,30.57,30.6866,30.5602,30.5991,2692002.0
2024-11-11 10:30:00,31.48,31.53,31.46,31.53,2322350.0,30.5991,30.6477,30.5797,30.6477,2322350.0
2024-11-11 11:00:00,31.53,31.53,31.43,31.45,1671314.0,30.6477,30.6477,30.5505,30.57,1671314.0
2024-11-11 11:30:00,31.44,31.5,31.42,31.47,1433551.0,30.5602,30.6186,30.5408,30.5894,1433551.0
2024-11-11 12:00:00,31.47,31.51,31.46,31.46,1283430.0,30.5894,30.6283,30.5797,30.5797,1283430.0
2024-11-11 12:30:00,31.46,31.53,31.46,31.46,616525.0,30.5797,30.6477,30.5797,30.5797,616525.0
2024-11-11 13:00:00,31.46,31.48,31.42,31.44,854743.0,30.5797,30.5991,30.5408,30.5602,854743.0
2024-11-11 13:30:00,31.44,31.53,31.43,31.52,884232.0,30.5602,30.6477,30.5505,30.638,884232.0
2024-11-11 14:00:00,31.52,31.54,31.49,31.49,706741.0,30.638,30.6575,30.6088,30.6088,706741.0
2024-11-11 14:30:00,31.5,31.52,31.48,31.51,525365.0,30.6186,30.638,30.5991,30.6283,525365.0
2024-11-11 15:00:00,31.51,31.54,31.5,31.53,679520.0,30.6283,30.6575,30.6186,30.6477,679520.0
2024-11-11 15:30:00,31.53,31.53,31.45,31.49,4550875.0,30.6477,30.6477,30.57,30.6088,4550875.0
2024-11-12 09:30:00,30.59,30.72,30.51,30.52,6375303.0,29.734,29.8604,29.6563,29.666,6375303.0
2024-11-12 10:00:00,30.52,30.55,30.37,30.39,6622119.0,29.666,29.6952,29.5202,29.5396,6622119.0
2024-11-12 10:30:00,30.4,30.5,30.39,30.4,4855682.0,29.5493,29.6466,29.5396,29.5493,4855682.0
2024-11-12 11:00:00,30.4,30.44,30.32,30.35,7732088.0,29.5493,29.5882,29.4716,29.5007,7732088.0
2024-11-12 11:30:00,30.35,30.37,30.23,30.26,5747434.0,29.5007,29.5202,29.3841,29.4133,5747434.0
2024-11-12 12:00:00,30.26,30.27,30.2,30.23,4811741.0,29.4133,29.423,29.3549,29.3841,4811741.0
2024-11-12 12:30:00,30.23,30.32,30.22,30.28,3430928.0,29.3841,29.4716,29.3744,29.4327,3430928.0
2024-11-12 13:00:00,30.28,30.37,30.27,30.35,3012971.0,29.4327,29.5202,29.423,29.5007,3012971.0
2024-11-12 13:30:00,30.34,30.39,30.33,30.35,1698244.0,29.491,29.5396,29.4813,29.5007,1698244.0
2024-11-12 14:00:00,30.35,30.36,30.3,30.36,1303042.0,29.5007,29.5105,29.4521,29.5105,1303042.0
2024-11-12 14:30:00,30.36,30.42,30.35,30.39,2513318.0,29.5105,29.5688,29.5007,29.5396,2513318.0
2024-11-12 15:00:00,30.38,30.43,30.38,30.4,2661995.0,29.5299,29.5785,29.5299,29.5493,2661995.0
2024-11-12 15:30:00,30.41,30.41,30.3,30.32,11245344.0,29.5591,29.5591,29.4521,29.4716,11245344.0
2024-11-13 09:30:00,30.57,30.61,30.31,30.34,4619692.0,29.7146,29.7535,29.4619,29.491,4619692.0
2024-11-13 10:00:00,30.33,30.4,30.28,30.34,4005157.0,29.4813,29.5493,29.4327,29.491,4005157.0
2024-11-13 10:30:00,30.34,30.41,30.33,30.36,3456283.0,29.491,29.5591,29.4813,29.5105,3456283.0
2024-11-13 11:00:00,30.36,30.37,30.3,30.32,1557646.0,29.5105,29.5202,29.4521,29.4716,1557646.0
2024-11-13 11:30:00,30.32,30.36,30.28,30.32,1405441.0,29.4716,29.5105,29.4327,29.4716,1405441.0
2024-11-13 12:00:00,30.32,30.37,30.28,30.29,1374188.0,29.4716,29.5202,29.4327,29.4424,1374188.0
2024-11-13 12:30:00,30.29,30.35,30.28,30.31,1165542.0,29.4424,29.5007,29.4327,29.4619,1165542.0
2024-11-13 13:00:00,30.32,30.32,30.26,30.27,1083867.0,29.4716,29.4716,29.4133,29.423,1083867.0
2024-11-13 13:30:00,30.27,30.3,30.25,30.29,1551386.0,29.423,29.4521,29.4035,29.4424,1551386.0
2024-11-13 14:00:00,30.29,30.3,30.24,30.25,401029.0,29.4424,29.4521,29.3938,29.4035,401029.0
2024-11-13 14:30:00,30.25,30.26,30.22,30.24,1000641.0,29.4035,29.4133,29.3744,29.3938,1000641.0
2024-11-13 15:00:00,30.24,30.27,30.23,30.27,1402533.0,29.3938,29.423,29.3841,29.423,1402533.0
2024-11-13 15:30:00,30.27,30.3,30.25,30.29,5816270.0,29.423,29.4521,29.4035,29.4424,5816270.0
2024-11-14 09:30:00,30.18,30.23,29.85,29.88,5305246.0,29.3355,29.3841,29.0147,29.0439,5305246.0
2024-11-14 10:00:00,29.88,30.1,29.87,30.08,3572820.0,29.0439,29.2577,29.0342,29.2383,3572820.0
2024-11-14 10:30:00,30.08,30.12,30.02,30.04,1939561.0,29.2383,29.2772,29.18,29.1994,1939561.0
2024-11-14 11:00:00,30.03,30.12,30.01,30.09,1614159.0,29.1897,29.2772,29.1703,29.248,1614159.0
2024-11-14 11:30:00,30.09,30.11,30.01,30.02,1676489.0,29.248,29.2675,29.1703,29.18,1676489.0
2024-11-14 12:00:00,30.02,30.05,29.98,30.02,1005733.0,29.18,29.2091,29.1411,29.18,1005733.0
2024-11-14 12:30:00,30.02,30.04,29.97,30.03,1885120.0,29.18,29.1994,29.1314,29.1897,1885120.0
2024-11-14 13:00:00,30.03,30.08,30.01,30.03,1951558.0,29.1897,29.2383,29.1703,29.1897,1951558.0
2024-11-14 13:30:00,30.03,30.07,30.02,30.04,1469452.0,29.1897,29.2286,29.18,29.1994,1469452.0
2024-11-14 14:00:00,30.04,30.08,30.03,30.06,950516.0,29.1994,29.2383,29.1897,29.2189,950516.0
2024-11-14 14:30:00,30.07,30.11,30.05,30.08,834912.0,29.2286,29.2675,29.2091,29.2383,834912.0
2024-11-14 15:00:00,30.07,30.08,29.97,30.02,1772467.0,29.2286,29.2383,29.1314,29.18,1772467.0
2024-11-14 15:30:00,30.02,30.03,29.94,29.98,5513603.0,29.18,29.1897,29.1022,29.1411,5513603.0
2024-11-15 09:30:00,30.16,30.2,30.0,30.04,3289249.0,29.3161,29.3549,29.1605,29.1994,3289249.0
2024-11-15 10:00:00,30.03,30.12,30.02,30.1,1791501.0,29.1897,29.2772,29.18,29.2577,1791501.0
2024-11-15 10:30:00,30.11,30.12,29.98,30.05,1706071.0,29.2675,29.2772,29.1411,29.2091,1706071.0
2024-11-15 11:00:00,30.04,30.14,30.02,30.14,1038365.0,29.1994,29.2966,29.18,29.2966,1038365.0
2024-11-15 11:30:00,30.14,30.15,30.04,30.05,639658.0,29.2966,29.3063,29.1994,29.2091,639658.0
2024-11-15 12:00:00,30.05,30.1,30.04,30.07,1062196.0,29.2091,29.2577,29.1994,29.2286,1062196.0
2024-11-15 12:30:00,30.06,30.07,30.03,30.07,716972.0,29.2189,29.2286,29.1897,29.2286,716972.0
2024-11-15 13:00:00,30.06,30.12,30.05,30.1,771554.0,29.2189,29.2772,29.2091,29.2577,771554.0
2024-11-15 13:30:00,30.1,30.1,30.06,30.08,1295019.0,29.2577,29.2577,29.2189,29.2383,1295019.0
2024-11-15 14:00:00,30.08,30.09,30.03,30.05,1064577.0,29.2383,29.248,29.1897,29.2091,1064577.0
2024-11-15 14:30:00,30.05,30.11,30.04,30.11,651244.0,29.2091,29.2675,29.1994,29.2675,651244.0
2024-11-15 15:00:00,30.11,30.17,30.1,30.15,1124487.0,29.2675,29.3258,29.2577,29.3063,1124487.0
2024-11-15 15:30:00,30.15,30.16,30.11,30.14,4478377.0,29.3063,29.3161,29.2675,29.2966,4478377.0
2024-11-18 09:30:00,30.51,30.7,30.51,30.53,2826535.0,29.6563,29.841,29.6563,29.6757,2826535.0
2024-11-18 10:00:00,30.53,30.57,30.45,30.48,2110827.0,29.6757,29.7146,29.598,29.6271,2110827.0
2024-11-18 10:30:00,30.48,30.58,30.47,30.53,1895260.0,29.6271,29.7243,29.6174,29.6757,1895260.0
2024-11-18 11:00:00,30.54,30.62,30.53,30.56,1111872.0,29.6854,29.7632,29.6757,29.7049,1111872.0
2024-11-18 11:30:00,30.55,30.64,30.55,30.62,1414634.0,29.6952,29.7826,29.6952,29.7632,1414634.0
2024-11-18 12:00:00,30.62,30.67,30.61,30.65,789861.0,29.7632,29.8118,29.7535,29.7924,789861.0
2024-11-18 12:30:00,30.64,30.7,30.63,30.68,1607233.0,29.7826,29.841,29.7729,29.8215,1607233.0
2024-11-18 13:00:00,30.68,30.72,30.67,30.7,733820.0,29.8215,29.8604,29.8118,29.841,733820.0
2024-11-18 13:30:00,30.7,30.71,30.65,30.7,1825910.0,29.841,29.8507,29.7924,29.841,1825910.0
2024-11-18 14:00:00,30.7,30.7,30.65,30.66,721699.0,29.841,29.841,29.7924,29.8021,721699.0
2024-11-18 14:30:00,30.66,30.69,30.65,30.69,851340.0,29.8021,29.8312,29.7924,29.8312,851340.0
2024-11-18 15:00:00,30.69,30.7,30.66,30.68,2175785.0,29.8312,29.841,29.8021,29.8215,2175785.0
2024-11-18 15:30:00,30.68,30.73,30.66,30.7,5552513.0,29.8215,29.8701,29.8021,29.841,5552513.0
2024-11-19 09:30:00,30.43,30.47,30.38,30.4,1567131.0,29.5785,29.6174,29.5299,29.5493,1567131.0
2024-11-19 10:00:00,30.41,30.42,30.35,30.42,1011293.0,29.5591,29.5688,29.5007,29.5688,1011293.0
2024-11-19 10:30:00,30.41,30.49,30.39,30.43,891793.0,29.5591,29.6368,29.5396,29.5785,891793.0
2024-11-19 11:00:00,30.44,30.46,30.38,30.44,951292.0,29.5882,29.6077,29.5299,29.5882,951292.0
2024-11-19 11:30:00,30.43,30.46,30.39,30.41,873750.0,29.5785,29.6077,29.5396,29.5591,873750.0
2024-11-19 12:00:00,30.41,30.44,30.39,30.41,721848.0,29.5591,29.5882,29.5396,29.5591,721848.0
2024-11-19 12:30:00,30.41,30.42,30.37,30.38,832882.0,29.5591,29.5688,29.5202,29.5299,832882.0
2024-11-19 13:00:00,30.38,30.4,30.36,30.4,820249.0,29.5299,29.5493,29.5105,29.5493,820249.0
2024-11-19 13:30:00,30.4,30.47,30.37,30.46,914877.0,29.5493,29.6174,29.5202,29.6077,914877.0
2024-11-19 14:00:00,30.46,30.46,30.41,30.42,774462.0,29.6077,29.6077,29.5591,29.5688,774462.0
2024-11-19 14:30:00,30.42,30.42,30.38,30.4,455769.0,29.5688,29.5688,29.5299,29.5493,455769.0
2024-11-19 15:00:00,30.4,30.41,30.38,30.4,966444.0,29.5493,29.5591,29.5299,29.5493,966444.0
2024-11-19 15:30:00,30.4,30.45,30.38,30.41,4667046.0,29.5493,29.598,29.5299,29.5591,4667046.0
2024-11-20 09:30:00,30.5,30.59,30.43,30.5,3299218.0,29.6466,29.734,29.5785,29.6466,3299218.0
2024-11-20 10:00:00,30.5,30.54,30.47,30.53,1771596.0,29.6466,29.6854,29.6174,29.6757,1771596.0
2024-11-20 10:30:00,30.53,30.56,30.45,30.5,1387755.0,29.6757,29.7049,29.598,29.6466,1387755.0
2024-11-20 11:00:00,30.5,30.51,30.43,30.43,1259355.0,29.6466,29.6563,29.5785,29.5785,1259355.0
2024-11-20 11:30:00,30.44,30.47,30.42,30.46,1359047.0,29.5882,29.6174,29.5688,29.6077,1359047.0
2024-11-20 12:00:00,30.45,30.51,30.45,30.5,788314.0,29.598,29.6563,29.598,29.6466,788314.0
2024-11-20 12:30:00,30.5,30.53,30.48,30.51,760294.0,29.6466,29.6757,29.6271,29.6563,760294.0
2024-11-20 13:00:00,30.51,30.52,30.49,30.51,811898.0,29.6563,29.666,29.6368,29.6563,811898.0
2024-11-20 13:30:00,30.5,30.5,30.45,30.46,940354.0,29.6466,29.6466,29.598,29.6077,940354.0
2024-11-20 14:00:00,30.46,30.47,30.44,30.45,381556.0,29.6077,29.6174,29.5882,29.598,381556.0
2024-11-20 14:30:00,30.45,30.49,30.44,30.47,649709.0,29.598,29.6368,29.5882,29.6174,649709.0
2024-11-20 15:00:00,30.47,30.5,30.46,30.5,492026.0,29.6174,29.6466,29.6077,29.6466,492026.0
2024-11-20 15:30:00,30.49,30.54,30.49,30.54,2780537.0,29.6368,29.6854,29.6368,29.6854,2780537.0
2024-11-21 09:30:00,30.33,30.37,30.24,30.34,2547143.0,29.4813,29.5202,29.3938,29.491,2547143.0
2024-11-21 10:00:00,30.34,30.42,30.32,30.33,1171226.0,29.491,29.5688,29.4716,29.4813,1171226.0
2024-11-21 10:30:00,30.32,30.34,30.26,30.32,1284443.0,29.4716,29.491,29.4133,29.4716,1284443.0
2024-11-21 11:00:00,30.32,30.34,30.24,30.26,1690298.0,29.4716,29.491,29.3938,29.4133,1690298.0
2024-11-21 11:30:00,30.26,30.31,30.26,30.27,974099.0,29.4133,29.4619,29.4133,29.423,974099.0
2024-11-21 12:00:00,30.26,30.33,30.25,30.33,862845.0,29.4133,29.4813,29.4035,29.4813,862845.0
2024-11-21 12:30:00,30.33,30.38,30.31,30.38,987794.0,29.4813,29.5299,29.4619,29.5299,987794.0
2024-11-21 13:00:00,30.38,30.42,30.37,30.4,1155900.0,29.5299,29.5688,29.5202,29.5493,1155900.0
2024-11-21 13:30:00,30.4,30.42,30.33,30.34,722418.0,29.5493,29.5688,29.4813,29.491,722418.0
2024-11-21 14:00:00,30.34,30.36,30.31,30.36,802305.0,29.491,29.5105,29.4619,29.5105,802305.0
2024-11-21 14:30:00,30.36,30.37,30.33,30.35,898443.0,29.5105,29.5202,29.4813,29.5007,898443.0
2024-11-21 15:00:00,30.35,30.36,30.34,30.36,270102.0,29.5007,29.5105,29.491,29.5105,270102.0
2024-11-21 15:30:00,30.36,30.37,30.32,30.35,2832982.0,29.5105,29.5202,29.4716,29.5007,2832982.0
2024-11-22 09:30:00,29.67,29.74,29.6,29.62,4055033.0,28.8398,28.9078,28.7717,28.7912,4055033.0
2024-11-22 10:00:00,29.61,29.67,29.58,29.64,3478874.0,28.7815,28.8398,28.7523,28.8106,3478874.0
2024-11-22 10:30:00,29.64,29.67,29.59,29.6,1638591.0,28.8106,28.8398,28.762,28.7717,1638591.0
2024-11-22 11:00:00,29.61,29.63,29.59,29.62,1972781.0,28.7815,28.8009,28.762,28.7912,1972781.0
2024-11-22 11:30:00,29.62,29.67,29.59,29.67,1700132.0,28.7912,28.8398,28.762,28.8398,1700132.0
2024-11-22 12:00:00,29.67,29.68,29.64,29.65,1884909.0,28.8398,28.8495,28.8106,28.8203,1884909.0
2024-11-22 12:30:00,29.65,29.66,29.63,29.66,1386447.0,28.8203,28.8301,28.8009,28.8301,1386447.0
2024-11-22 13:00:00,29.66,29.7,29.65,29.67,1532816.0,28.8301,28.8689,28.8203,28.8398,1532816.0
2024-11-22 13:30:00,29.67,29.68,29.64,29.67,1595307.0,28.8398,28.8495,28.8106,28.8398,1595307.0
2024-11-22 14:00:00,29.67,29.67,29.62,29.66,1140075.0,28.8398,28.8398,28.7912,28.8301,1140075.0
2024-11-22 14:30:00,29.66,29.68,29.64,29.64,1203406.0,28.8301,28.8495,28.8106,28.8106,1203406.0
2024-11-22 15:00:00,29.64,29.66,29.6,29.62,1941628.0,28.8106,28.8301,28.7717,28.7912,1941628.0
2024-11-22 15:30:00,29.62,29.7,29.6,29.67,8774401.0,28.7912,28.8689,28.7717,28.8398,8774401.0
2024-11-25 09:30:00,29.58,29.72,29.51,29.62,3630907.0,28.7523,28.8884,28.6843,28.7912,3630907.0
2024-11-25 10:00:00,29.62,29.65,29.53,29.65,1909093.0,28.7912,28.8203,28.7037,28.8203,1909093.0
2024-11-25 10:30:00,29.65,29.66,29.58,29.6,1509048.0,28.8203,28.8301,28.7523,28.7717,1509048.0
2024-11-25 11:00:00,29.61,29.66,29.55,29.55,1673976.0,28.7815,28.8301,28.7231,28.7231,1673976.0
2024-11-25 11:30:00,29.56,29.6,29.54,29.58,1213536.0,28.7329,28.7717,28.7134,28.7523,1213536.0
2024-11-25 12:00:00,29.57,29.62,29.56,29.57,862927.0,28.7426,28.7912,28.7329,28.7426,862927.0
2024-11-25 12:30:00,29.58,29.62,29.56,29.61,1151818.0,28.7523,28.7912,28.7329,28.7815,1151818.0
2024-11-25 13:00:00,29.61,29.64,29.59,29.63,1130153.0,28.7815,28.8106,28.762,28.8009,1130153.0
2024-11-25 13:30:00,29.63,29.72,29.62,29.71,715171.0,28.8009,28.8884,28.7912,28.8787,715171.0
2024-11-25 14:00:00,29.71,29.73,29.7,29.72,483100.0,28.8787,28.8981,28.8689,28.8884,483100.0
2024-11-25 14:30:00,29.73,29.73,29.7,29.73,350183.0,28.8981,28.8981,28.8689,28.8981,350183.0
2024-11-25 15:00:00,29.73,29.76,29.71,29.72,549034.0,28.8981,28.9273,28.8787,28.8884,549034.0
2024-11-25 15:30:00,29.72,29.75,29.67,29.68,4329912.0,28.8884,28.9175,28.8398,28.8495,4329912.0
2024-11-26 09:30:00,29.7,29.73,29.51,29.55,1983510.0,28.8689,28.8981,28.6843,28.7231,1983510.0
2024-11-26 10:00:00,29.54,29.57,29.39,29.4,2414100.0,28.7134,28.7426,28.5676,28.5773,2414100.0
2024-11-26 10:30:00,29.39,29.49,29.36,29.46,1505316.0,28.5676,28.6648,28.5385,28.6357,1505316.0
2024-11-26 11:00:00,29.46,29.49,29.42,29.49,1311145.0,28.6357,28.6648,28.5968,28.6648,1311145.0
2024-11-26 11:30:00,29.49,29.55,29.48,29.53,1463603.0,28.6648,28.7231,28.6551,28.7037,1463603.0
2024-11-26 12:00:00,29.52,29.53,29.49,29.53,544761.0,28.694,28.7037,28.6648,28.7037,544761.0
2024-11-26 12:30:00,29.53,29.6,29.52,29.57,573970.0,28.7037,28.7717,28.694,28.7426,573970.0
2024-11-26 13:00:00,29.57,29.58,29.52,29.53,533288.0,28.7426,28.7523,28.694,28.7037,533288.0
2024-11-26 13:30:00,29.53,29.57,29.52,29.54,725827.0,28.7037,28.7426,28.694,28.7134,725827.0
2024-11-26 14:00:00,29.54,29.56,29.53,29.55,604453.0,28.7134,28.7329,28.7037,28.7231,604453.0
2024-11-26 14:30:00,29.56,29.58,29.53,29.58,719827.0,28.7329,28.7523,28.7037,28.7523,719827.0
2024-11-26 15:00:00,29.58,29.59,29.54,29.55,1371545.0,28.7523,28.762,28.7134,28.7231,1371545.0
2024-11-26 15:30:00,29.55,29.56,29.45,29.52,4459949.0,28.7231,28.7329,28.6259,28.694,4459949.0
2024-11-27 09:30:00,30.31,30.43,30.28,30.36,4127512.0,29.4619,29.5785,29.4327,29.5105,4127512.0
2024-11-27 10:00:00,30.37,30.39,30.29,30.3,2189966.0,29.5202,29.5396,29.4424,29.4521,2189966.0
2024-11-27 10:30:00,30.3,30.36,30.27,30.32,1377835.0,29.4521,29.5105,29.423,29.4716,1377835.0
2024-11-27 11:00:00,30.33,30.33,30.21,30.27,1911581.0,29.4813,29.4813,29.3647,29.423,1911581.0
2024-11-27 11:30:00,30.27,30.31,30.24,30.25,2112554.0,29.423,29.4619,29.3938,29.4035,2112554.0
2024-11-27 12:00:00,30.25,30.28,30.2,30.26,1456899.0,29.4035,29.4327,29.3549,29.4133,1456899.0
2024-11-27 12:30:00,30.26,30.33,30.24,30.33,1695286.0,29.4133,29.4813,29.3938,29.4813,1695286.0
2024-11-27 13:00:00,30.33,30.36,30.3,30.35,1033579.0,29.4813,29.5105,29.4521,29.5007,1033579.0
2024-11-27 13:30:00,30.35,30.41,30.33,30.36,1894372.0,29.5007,29.5591,29.4813,29.5105,1894372.0
2024-11-27 14:00:00,30.36,30.36,30.32,30.35,1777308.0,29.5105,29.5105,29.4716,29.5007,1777308.0
2024-11-27 14:30:00,30.35,30.39,30.34,30.39,736088.0,29.5007,29.5396,29.491,29.5396,736088.0
2024-11-27 15:00:00,30.39,30.4,30.34,30.37,2127666.0,29.5396,29.5493,29.491,29.5202,2127666.0
2024-11-27 15:30:00,30.37,30.38,30.3,30.31,6638833.0,29.5202,29.5299,29.4521,29.4619,6638833.0
2024-11-29 09:30:00,30.05,30.11,29.9,29.94,3512047.0,29.2091,29.2675,29.0633,29.1022,3512047.0
2024-11-29 10:00:00,29.94,30.08,29.92,29.99,2350054.0,29.1022,29.2383,29.0828,29.1508,2350054.0
2024-11-29 10:30:00,30.0,30.19,29.99,30.17,1772433.0,29.1605,29.3452,29.1508,29.3258,1772433.0
2024-11-29 11:00:00,30.17,30.25,30.15,30.21,1050331.0,29.3258,29.4035,29.3063,29.3647,1050331.0
2024-11-29 11:30:00,30.21,30.25,30.14,30.25,1544767.0,29.3647,29.4035,29.2966,29.4035,1544767.0
2024-11-29 12:00:00,30.25,30.29,30.23,30.27,2524098.0,29.4035,29.4424,29.3841,29.423,2524098.0
2024-11-29 12:30:00,30.27,30.32,30.24,30.29,5173003.0,29.423,29.4716,29.3938,29.4424,5173003.0
2024-12-02 09:30:00,30.33,30.38,30.19,30.23,2718956.0,29.4813,29.5299,29.3452,29.3841,2718956.0
2024-12-02 10:00:00,30.22,30.25,30.17,30.17,2019238.0,29.3744,29.4035,29.3258,29.3258,2019238.0
2024-12-02 10:30:00,30.17,30.22,30.12,30.19,3163410.0,29.3258,29.3744,29.2772,29.3452,3163410.0
2024-12-02 11:00:00,30.19,30.29,30.15,30.27,2021033.0,29.3452,29.4424,29.3063,29.423,2021033.0
2024-12-02 11:30:00,30.26,30.3,30.23,30.24,791187.0,29.4133,29.4521,29.3841,29.3938,791187.0
2024-12-02 12:00:00,30.24,30.3,30.23,30.29,544305.0,29.3938,29.4521,29.3841,29.4424,544305.0
2024-12-02 12:30:00,30.3,30.3,30.27,30.3,857084.0,29.4521,29.4521,29.423,29.4521,857084.0
2024-12-02 13:00:00,30.3,30.31,30.25,30.28,683804.0,29.4521,29.4619,29.4035,29.4327,683804.0
2024-12-02 13:30:00,30.28,30.31,30.27,30.3,812931.0,29.4327,29.4619,29.423,29.4521,812931.0
2024-12-02 14:00:00,30.3,30.35,30.29,30.35,1602641.0,29.4521,29.5007,29.4424,29.5007,1602641.0
2024-12-02 14:30:00,30.35,30.37,30.32,30.34,888699.0,29.5007,29.5202,29.4716,29.491,888699.0
2024-12-02 15:00:00,30.34,30.41,30.33,30.38,1083722.0,29.491,29.5591,29.4813,29.5299,1083722.0
2024-12-02 15:30:00,30.38,30.41,30.34,30.36,3382224.0,29.5299,29.5591,29.491,29.5105,3382224.0
2024-12-03 09:30:00,30.45,30.62,30.44,30.6,2775993.0,29.598,29.7632,29.5882,29.7438,2775993.0
2024-12-03 10:00:00,30.59,30.6,30.43,30.43,1853659.0,29.734,29.7438,29.5785,29.5785,1853659.0
2024-12-03 10:30:00,30.43,30.53,30.43,30.5,1289273.0,29.5785,29.6757,29.5785,29.6466,1289273.0
2024-12-03 11:00:00,30.5,30.67,30.49,30.66,1550834.0,29.6466,29.8118,29.6368,29.8021,1550834.0
2024-12-03 11:30:00,30.66,30.67,30.55,30.62,971683.0,29.8021,29.8118,29.6952,29.7632,971683.0
2024-12-03 12:00:00,30.62,30.64,30.6,30.62,502480.0,29.7632,29.7826,29.7438,29.7632,502480.0
2024-12-03 12:30:00,30.62,30.65,30.59,30.63,570702.0,29.7632,29.7924,29.734,29.7729,570702.0
2024-12-03 13:00:00,30.63,30.64,30.6,30.61,506388.0,29.7729,29.7826,29.7438,29.7535,506388.0
2024-12-03 13:30:00,30.61,30.61,30.58,30.59,466929.0,29.7535,29.7535,29.7243,29.734,466929.0
2024-12-03 14:00:00,30.59,30.59,30.55,30.57,573295.0,29.734,29.734,29.6952,29.7146,573295.0
2024-12-03 14:30:00,30.57,30.57,30.51,30.52,519973.0,29.7146,29.7146,29.6563,29.666,519973.0
2024-12-03 15:00:00,30.52,30.54,30.5,30.53,1447813.0,29.666,29.6854,29.6466,29.6757,1447813.0
2024-12-03 15:30:00,30.54,30.54,30.5,30.51,5705506.0,29.6854,29.6854,29.6466,29.6563,5705506.0
2024-12-04 09:30:00,30.58,30.58,30.34,30.35,2429281.0,29.7243,29.7243,29.491,29.5007,2429281.0
2024-12-04 10:00:00,30.36,30.4,30.25,30.3,2715768.0,29.5105,29.5493,29.4035,29.4521,2715768.0
2024-12-04 10:30:00,30.3,30.35,30.21,30.29,4103443.0,29.4521,29.5007,29.3647,29.4424,4103443.0
2024-12-04 11:00:00,30.3,30.31,30.23,30.29,1061957.0,29.4521,29.4619,29.3841,29.4424,1061957.0
2024-12-04 11:30:00,30.29,30.31,30.26,30.31,1095814.0,29.4424,29.4619,29.4133,29.4619,1095814.0
2024-12-04 12:00:00,30.3,30.33,30.28,30.29,873027.0,29.4521,29.4813,29.4327,29.4424,873027.0
2024-12-04 12:30:00,30.3,30.38,30.28,30.36,1908816.0,29.4521,29.5299,29.4327,29.5105,1908816.0
2024-12-04 13:00:00,30.36,30.36,30.27,30.29,467615.0,29.5105,29.5105,29.423,29.4424,467615.0
2024-12-04 13:30:00,30.29,30.3,30.26,30.27,585680.0,29.4424,29.4521,29.4133,29.423,585680.0
2024-12-04 14:00:00,30.26,30.29,30.21,30.23,1351801.0,29.4133,29.4424,29.3647,29.3841,1351801.0
2024-12-04 14:30:00,30.24,30.26,30.21,30.23,832976.0,29.3938,29.4133,29.3647,29.3841,832976.0
2024-12-04 15:00:00,30.24,30.26,30.22,30.25,1181131.0,29.3938,29.4133,29.3744,29.4035,1181131.0
2024-12-04 15:30:00,30.26,30.31,30.24,30.29,5086222.0,29.4133,29.4619,29.3938,29.4424,5086222.0
2024-12-05 09:30:00,30.35,30.45,30.33,30.44,2104251.0,29.5007,29.598,29.4813,29.5882,2104251.0
2024-12-05 10:00:00,30.43,30.51,30.41,30.47,3310950.0,29.5785,29.6563,29.5591,29.6174,3310950.0
2024-12-05 10:30:00,30.47,30.48,30.41,30.43,1534543.0,29.6174,29.6271,29.5591,29.5785,1534543.0
2024-12-05 11:00:00,30.43,30.46,30.4,30.43,938942.0,29.5785,29.6077,29.5493,29.5785,938942.0
2024-12-05 11:30:00,30.43,30.45,30.41,30.43,524888.0,29.5785,29.598,29.5591,29.5785,524888.0
2024-12-05 12:00:00,30.44,30.44,30.38,30.39,561250.0,29.5882,29.5882,29.5299,29.5396,561250.0
2024-12-05 12:30:00,30.38,30.4,30.36,30.39,458962.0,29.5299,29.5493,29.5105,29.5396,458962.0
2024-12-05 13:00:00,30.39,30.4,30.33,30.34,422111.0,29.5396,29.5493,29.4813,29.491,422111.0
2024-12-05 13:30:00,30.34,30.39,30.32,30.39,942605.0,29.491,29.5396,29.4716,29.5396,942605.0
2024-12-05 14:00:00,30.39,30.41,30.37,30.39,591647.0,29.5396,29.5591,29.5202,29.5396,591647.0
2024-12-05 14:30:00,30.39,30.42,30.38,30.41,845908.0,29.5396,29.5688,29.5299,29.5591,845908.0
2024-12-05 15:00:00,30.41,30.43,30.4,30.42,1141754.0,29.5591,29.5785,29.5493,29.5688,1141754.0
2024-12-05 15:30:00,30.42,30.46,30.39,30.42,5923784.0,29.5688,29.6077,29.5396,29.5688,5923784.0
2024-12-06 09:30:00,30.9,30.98,30.85,30.89,3738177.0,30.0354,30.1131,29.9868,30.0256,3738177.0
2024-12-06 10:00:00,30.88,30.89,30.81,30.88,1977858.0,30.0159,30.0256,29.9479,30.0159,1977858.0
2024-12-06 10:30:00,30.88,30.95,30.85,30.94,1254168.0,30.0159,30.084,29.9868,30.0742,1254168.0
2024-12-06 11:00:00,30.95,30.95,30.85,30.88,1532224.0,30.084,30.084,29.9868,30.0159,1532224.0
2024-12-06 11:30:00,30.88,30.9,30.87,30.89,1083435.0,30.0159,30.0354,30.0062,30.0256,1083435.0
2024-12-06 12:00:00,30.89,30.9,30.81,30.83,988063.0,30.0256,30.0354,29.9479,29.9673,988063.0
2024-12-06 12:30:00,30.84,30.85,30.82,30.83,532242.0,29.977,29.9868,29.9576,29.9673,532242.0
2024-12-06 13:00:00,30.83,30.85,30.82,30.83,772893.0,29.9673,29.9868,29.9576,29.9673,772893.0
2024-12-06 13:30:00,30.83,30.83,30.78,30.8,663425.0,29.9673,29.9673,29.9187,29.9382,663425.0
2024-12-06 14:00:00,30.81,30.83,30.78,30.79,674842.0,29.9479,29.9673,29.9187,29.9284,674842.0
2024-12-06 14:30:00,30.78,30.79,30.77,30.79,608134.0,29.9187,29.9284,29.909,29.9284,608134.0
2024-12-06 15:00:00,30.79,30.79,30.77,30.79,883034.0,29.9284,29.9284,29.909,29.9284,883034.0
2024-12-06 15:30:00,30.79,30.79,30.75,30.77,4454010.0,29.9284,29.9284,29.8896,29.909,4454010.0
2024-12-09 09:30:00,32.93,33.45,32.86,33.41,20549111.0,32.0086,32.514,31.9405,32.4751,20549111.0
2024-12-09 10:00:00,33.41,33.51,33.2,33.22,13450340.0,32.4751,32.5723,32.271,32.2904,13450340.0
2024-12-09 10:30:00,33.21,33.66,33.21,33.58,11301073.0,32.2807,32.7181,32.2807,32.6404,11301073.0
2024-12-09 11:00:00,33.58,33.64,33.42,33.48,7654291.0,32.6404,32.6987,32.4848,32.5432,7654291.0
2024-12-09 11:30:00,33.48,33.73,33.45,33.68,9526836.0,32.5432,32.7862,32.514,32.7376,9526836.0
2024-12-09 12:00:00,33.68,33.74,33.66,33.7,4702522.0,32.7376,32.7959,32.7181,32.757,4702522.0
2024-12-09 12:30:00,33.7,33.75,33.66,33.69,4189506.0,32.757,32.8056,32.7181,32.7473,4189506.0
2024-12-09 13:00:00,33.69,33.69,33.55,33.58,4763052.0,32.7473,32.7473,32.6112,32.6404,4763052.0
2024-12-09 13:30:00,33.57,33.69,33.54,33.69,3810547.0,32.6306,32.7473,32.6015,32.7473,3810547.0
2024-12-09 14:00:00,33.69,33.69,33.53,33.53,3472603.0,32.7473,32.7473,32.5918,32.5918,3472603.0
2024-12-09 14:30:00,33.53,33.57,33.26,33.36,5894548.0,32.5918,32.6306,32.3293,32.4265,5894548.0
2024-12-09 15:00:00,33.35,33.36,33.13,33.26,7982813.0,32.4168,32.4265,32.203,32.3293,7982813.0
2024-12-09 15:30:00,33.26,33.35,33.09,33.29,27905938.0,32.3293,32.4168,32.1641,32.3585,27905938.0
2024-12-10 09:30:00,31.97,32.09,31.79,31.85,9723355.0,31.0754,31.1921,30.9005,30.9588,9723355.0
2024-12-10 10:00:00,31.85,31.91,31.76,31.79,5326625.0,30.9588,31.0171,30.8713,30.9005,5326625.0
2024-12-10 10:30:00,31.79,31.94,31.75,31.85,3850722.0,30.9005,31.0463,30.8616,30.9588,3850722.0
2024-12-10 11:00:00,31.84,31.87,31.78,31.84,3206188.0,30.9491,30.9782,30.8907,30.9491,3206188.0
2024-12-10 11:30:00,31.84,31.89,31.83,31.86,3387472.0,30.9491,30.9977,30.9393,30.9685,3387472.0
2024-12-10 12:00:00,31.86,31.86,31.81,31.83,2237896.0,30.9685,30.9685,30.9199,30.9393,2237896.0
2024-12-10 12:30:00,31.83,31.84,31.8,31.82,2087883.0,30.9393,30.9491,30.9102,30.9296,2087883.0
2024-12-10 13:00:00,31.82,31.91,31.81,31.89,2348807.0,30.9296,31.0171,30.9199,30.9977,2348807.0
2024-12-10 13:30:00,31.89,31.9,31.86,31.87,1978549.0,30.9977,31.0074,30.9685,30.9782,1978549.0
2024-12-10 14:00:00,31.87,31.87,31.82,31.83,1714263.0,30.9782,30.9782,30.9296,30.9393,1714263.0
2024-12-10 14:30:00,31.82,31.85,31.79,31.85,2169923.0,30.9296,30.9588,30.9005,30.9588,2169923.0
2024-12-10 15:00:00,31.85,31.87,31.82,31.83,4161283.0,30.9588,30.9782,30.9296,30.9393,4161283.0
2024-12-10 15:30:00,31.83,31.89,31.76,31.82,17284297.0,30.9393,30.9977,30.8713,30.9296,17284297.0
2024-12-11 09:30:00,31.46,31.46,31.31,31.4,3234657.0,30.5797,30.5797,30.4339,30.5214,3234657.0
2024-12-11 10:00:00,31.4,31.41,31.27,31.37,2217372.0,30.5214,30.5311,30.395,30.4922,2217372.0
2024-12-11 10:30:00,31.37,31.38,31.28,31.35,1659038.0,30.4922,30.5019,30.4047,30.4728,1659038.0
2024-12-11 11:00:00,31.35,31.43,31.33,31.42,1079370.0,30.4728,30.5505,30.4533,30.5408,1079370.0
2024-12-11 11:30:00,31.43,31.49,31.41,31.46,1602678.0,30.5505,30.6088,30.5311,30.5797,1602678.0
2024-12-11 12:00:00,31.46,31.46,31.37,31.41,1055232.0,30.5797,30.5797,30.4922,30.5311,1055232.0
2024-12-11 12:30:00,31.42,31.44,31.37,31.4,797329.0,30.5408,30.5602,30.4922,30.5214,797329.0
2024-12-11 13:00:00,31.39,31.45,31.39,31.42,1184860.0,30.5116,30.57,30.5116,30.5408,1184860.0
2024-12-11 13:30:00,31.41,31.42,31.38,31.4,1004747.0,30.5311,30.5408,30.5019,30.5214,1004747.0
2024-12-11 14:00:00,31.4,31.4,31.38,31.4,799043.0,30.5214,30.5214,30.5019,30.5214,799043.0
2024-12-11 14:30:00,31.4,31.48,31.38,31.48,1059605.0,30.5214,30.5991,30.5019,30.5991,1059605.0
2024-12-11 15:00:00,31.48,31.48,31.44,31.46,1320040.0,30.5991,30.5991,30.5602,30.5797,1320040.0
2024-12-11 15:30:00,31.46,31.52,31.45,31.49,4752877.0,30.5797,30.638,30.57,30.6088,4752877.0
2024-12-12 09:30:00,31.49,31.73,31.36,31.58,4808900.0,30.6088,30.8421,30.4825,30.6963,4808900.0
2024-12-12 10:00:00,31.58,31.59,31.46,31.5,3547675.0,30.6963,30.7061,30.5797,30.6186,3547675.0
2024-12-12 10:30:00,31.49,31.5,31.38,31.49,2387936.0,30.6088,30.6186,30.5019,30.6088,2387936.0
2024-12-12 11:00:00,31.49,31.56,31.48,31.56,1233363.0,30.6088,30.6769,30.5991,30.6769,1233363.0
2024-12-12 11:30:00,31.57,31.6,31.53,31.54,983432.0,30.6866,30.7158,30.6477,30.6575,983432.0
2024-12-12 12:00:00,31.55,31.58,31.49,31.54,643794.0,30.6672,30.6963,30.6088,30.6575,643794.0
2024-12-12 12:30:00,31.54,31.56,31.49,31.53,1082354.0,30.6575,30.6769,30.6088,30.6477,1082354.0
2024-12-12 13:00:00,31.53,31.54,31.48,31.5,709413.0,30.6477,30.6575,30.5991,30.6186,709413.0
2024-12-12 13:30:00,31.5,31.52,31.47,31.49,602657.0,30.6186,30.638,30.5894,30.6088,602657.0
2024-12-12 14:00:00,31.49,31.51,31.46,31.46,703992.0,30.6088,30.6283,30.5797,30.5797,703992.0
2024-12-12 14:30:00,31.47,31.49,31.46,31.48,643782.0,30.5894,30.6088,30.5797,30.5991,643782.0
2024-12-12 15:00:00,31.48,31.5,31.47,31.5,843099.0,30.5991,30.6186,30.5894,30.6186,843099.0
2024-12-12 15:30:00,31.5,31.54,31.47,31.51,3883615.0,30.6186,30.6575,30.5894,30.6283,3883615.0
2024-12-13 09:30:00,31.14,31.15,30.89,30.9,4265810.0,30.2686,30.2784,30.0256,30.0354,4265810.0
2024-12-13 10:00:00,30.9,30.96,30.86,30.93,1937933.0,30.0354,30.0937,29.9965,30.0645,1937933.0
2024-12-13 10:30:00,30.93,30.97,30.9,30.95,1521553.0,30.0645,30.1034,30.0354,30.084,1521553.0
2024-12-13 11:00:00,30.94,30.98,30.89,30.93,2324175.0,30.0742,30.1131,30.0256,30.0645,2324175.0
2024-12-13 11:30:00,30.93,31.0,30.92,30.98,1451026.0,30.0645,30.1326,30.0548,30.1131,1451026.0
2024-12-13 12:00:00,30.98,31.0,30.95,30.98,1368790.0,30.1131,30.1326,30.084,30.1131,1368790.0
2024-12-13 12:30:00,30.98,31.02,30.96,31.0,993599.0,30.1131,30.152,30.0937,30.1326,993599.0
2024-12-13 13:00:00,31.0,31.07,30.99,31.05,1966902.0,30.1326,30.2006,30.1228,30.1812,1966902.0
2024-12-13 13:30:00,31.05,31.06,31.01,31.03,1191848.0,30.1812,30.1909,30.1423,30.1617,1191848.0
2024-12-13 14:00:00,31.03,31.08,31.02,31.08,1274745.0,30.1617,30.2103,30.152,30.2103,1274745.0
2024-12-13 14:30:00,31.08,31.11,31.06,31.07,1585647.0,30.2103,30.2395,30.1909,30.2006,1585647.0
2024-12-13 15:00:00,31.07,31.09,31.05,31.08,1420313.0,30.2006,30.22,30.1812,30.2103,1420313.0
2024-12-13 15:30:00,31.07,31.11,31.01,31.09,10876018.0,30.2006,30.2395,30.1423,30.22,10876018.0
2024-12-16 09:30:00,30.68,30.85,30.63,30.84,2818929.0,29.8215,29.9868,29.7729,29.977,2818929.0
2024-12-16 10:00:00,30.83,30.88,30.74,30.75,1397186.0,29.9673,30.0159,29.8798,29.8896,1397186.0
2024-12-16 10:30:00,30.74,30.76,30.67,30.72,2328425.0,29.8798,29.8993,29.8118,29.8604,2328425.0
2024-12-16 11:00:00,30.71,30.73,30.64,30.67,2560037.0,29.8507,29.8701,29.7826,29.8118,2560037.0
2024-12-16 11:30:00,30.67,30.74,30.65,30.74,1292159.0,29.8118,29.8798,29.7924,29.8798,1292159.0
2024-12-16 12:00:00,30.74,30.77,30.71,30.71,1619822.0,29.8798,29.909,29.8507,29.8507,1619822.0
2024-12-16 12:30:00,30.71,30.74,30.69,30.71,1292965.0,29.8507,29.8798,29.8312,29.8507,1292965.0
2024-12-16 13:00:00,30.71,30.71,30.66,30.67,796025.0,29.8507,29.8507,29.8021,29.8118,796025.0
2024-12-16 13:30:00,30.67,30.72,30.64,30.71,1257352.0,29.8118,29.8604,29.7826,29.8507,1257352.0
2024-12-16 14:00:00,30.72,30.72,30.63,30.65,659402.0,29.8604,29.8604,29.7729,29.7924,659402.0
2024-12-16 14:30:00,30.65,30.68,30.63,30.65,1289829.0,29.7924,29.8215,29.7729,29.7924,1289829.0
2024-12-16 15:00:00,30.65,30.65,30.6,30.62,1923247.0,29.7924,29.7924,29.7438,29.7632,1923247.0
2024-12-16 15:30:00,30.61,30.65,30.59,30.61,6014314.0,29.7535,29.7924,29.734,29.7535,6014314.0
2024-12-17 09:30:00,30.33,30.38,30.26,30.35,1438017.0,29.9149,29.9642,29.8459,29.9346,1438017.0
2024-12-17 10:00:00,30.36,30.51,30.34,30.51,1385882.0,29.9445,30.0925,29.9248,30.0925,1385882.0
2024-12-17 10:30:00,30.51,30.66,30.5,30.64,1450898.0,30.0925,30.2404,30.0826,30.2207,1450898.0
2024-12-17 11:00:00,30.63,30.65,30.56,30.59,2623943.0,30.2108,30.2305,30.1418,30.1714,2623943.0
2024-12-17 11:30:00,30.59,30.65,30.58,30.63,1310073.0,30.1714,30.2305,30.1615,30.2108,1310073.0
2024-12-17 12:00:00,30.64,30.66,30.59,30.63,1230922.0,30.2207,30.2404,30.1714,30.2108,1230922.0
2024-12-17 12:30:00,30.63,30.71,30.62,30.71,1340791.0,30.2108,30.2897,30.201,30.2897,1340791.0
2024-12-17 13:00:00,30.71,30.71,30.65,30.67,878908.0,30.2897,30.2897,30.2305,30.2503,878908.0
2024-12-17 13:30:00,30.67,30.69,30.6,30.61,1015450.0,30.2503,30.27,30.1812,30.1911,1015450.0
2024-12-17 14:00:00,30.61,30.69,30.6,30.69,1217943.0,30.1911,30.27,30.1812,30.27,1217943.0
2024-12-17 14:30:00,30.69,30.69,30.62,30.62,1118187.0,30.27,30.27,30.201,30.201,1118187.0
2024-12-17 15:00:00,30.62,30.64,30.6,30.64,1521855.0,30.201,30.2207,30.1812,30.2207,1521855.0
2024-12-17 15:30:00,30.64,30.67,30.59,30.65,6381350.0,30.2207,30.2503,30.1714,30.2305,6381350.0
2024-12-18 09:30:00,30.52,30.63,30.43,30.45,2352589.0,30.1023,30.2108,30.0136,30.0333,2352589.0
2024-12-18 10:00:00,30.45,30.54,30.43,30.53,947873.0,30.0333,30.122,30.0136,30.1122,947873.0
2024-12-18 10:30:00,30.53,30.55,30.48,30.51,634085.0,30.1122,30.1319,30.0629,30.0925,634085.0
2024-12-18 11:00:00,30.51,30.51,30.46,30.51,756555.0,30.0925,30.0925,30.0431,30.0925,756555.0
2024-12-18 11:30:00,30.51,30.51,30.44,30.47,488775.0,30.0925,30.0925,30.0234,30.053,488775.0
2024-12-18 12:00:00,30.46,30.48,30.43,30.48,662275.0,30.0431,30.0629,30.0136,30.0629,662275.0
2024-12-18 12:30:00,30.47,30.48,30.44,30.46,427751.0,30.053,30.0629,30.0234,30.0431,427751.0
2024-12-18 13:00:00,30.46,30.5,30.44,30.49,452361.0,30.0431,30.0826,30.0234,30.0727,452361.0
2024-12-18 13:30:00,30.49,30.52,30.48,30.51,387974.0,30.0727,30.1023,30.0629,30.0925,387974.0
2024-12-18 14:00:00,30.51,30.51,30.31,30.32,2422099.0,30.0925,30.0925,29.8952,29.9051,2422099.0
2024-12-18 14:30:00,30.32,30.37,30.18,30.18,2355202.0,29.9051,29.9544,29.767,29.767,2355202.0
2024-12-18 15:00:00,30.19,30.22,30.1,30.1,2847201.0,29.7768,29.8064,29.6881,29.6881,2847201.0
2024-12-18 15:30:00,30.11,30.12,30.0,30.03,10130420.0,29.6979,29.7078,29.5894,29.619,10130420.0
2024-12-19 09:30:00,30.36,30.41,30.3,30.4,2122076.0,29.9445,29.9938,29.8853,29.984,2122076.0
2024-12-19 10:00:00,30.39,30.43,30.3,30.3,1259327.0,29.9741,30.0136,29.8853,29.8853,1259327.0
2024-12-19 10:30:00,30.31,30.33,30.26,30.31,1293366.0,29.8952,29.9149,29.8459,29.8952,1293366.0
2024-12-19 11:00:00,30.32,30.34,30.3,30.32,953786.0,29.9051,29.9248,29.8853,29.9051,953786.0
2024-12-19 11:30:00,30.32,30.35,30.29,30.3,674794.0,29.9051,29.9346,29.8755,29.8853,674794.0
2024-12-19 12:00:00,30.29,30.32,30.28,30.29,722080.0,29.8755,29.9051,29.8656,29.8755,722080.0
2024-12-19 12:30:00,30.28,30.29,30.25,30.26,780461.0,29.8656,29.8755,29.836,29.8459,780461.0
2024-12-19 13:00:00,30.26,30.3,30.23,30.3,622565.0,29.8459,29.8853,29.8163,29.8853,622565.0
2024-12-19 13:30:00,30.3,30.33,30.27,30.3,667987.0,29.8853,29.9149,29.8557,29.8853,667987.0
2024-12-19 14:00:00,30.29,30.3,30.25,30.28,874067.0,29.8755,29.8853,29.836,29.8656,874067.0
2024-12-19 14:30:00,30.28,30.28,30.26,30.27,400201.0,29.8656,29.8656,29.8459,29.8557,400201.0
2024-12-19 15:00:00,30.26,30.28,30.22,30.24,1166336.0,29.8459,29.8656,29.8064,29.8262,1166336.0
2024-12-19 15:30:00,30.24,30.26,30.2,30.21,3780805.0,29.8262,29.8459,29.7867,29.7966,3780805.0
2024-12-20 09:30:00,30.18,30.34,30.12,30.27,3107343.0,29.767,29.9248,29.7078,29.8557,3107343.0
2024-12-20 10:00:00,30.27,30.43,30.27,30.41,1295479.0,29.8557,30.0136,29.8557,29.9938,1295479.0
2024-12-20 10:30:00,30.41,30.47,30.4,30.43,1193422.0,29.9938,30.053,29.984,30.0136,1193422.0
2024-12-20 11:00:00,30.42,30.49,30.4,30.45,1775166.0,30.0037,30.0727,29.984,30.0333,1775166.0
2024-12-20 11:30:00,30.45,30.51,30.43,30.49,1158938.0,30.0333,30.0925,30.0136,30.0727,1158938.0
2024-12-20 12:00:00,30.49,30.52,30.47,30.52,1032002.0,30.0727,30.1023,30.053,30.1023,1032002.0
2024-12-20 12:30:00,30.51,30.55,30.47,30.52,1116398.0,30.0925,30.1319,30.053,30.1023,1116398.0
2024-12-20 13:00:00,30.52,30.53,30.46,30.48,1778033.0,30.1023,30.1122,30.0431,30.0629,1778033.0
2024-12-20 13:30:00,30.47,30.53,30.46,30.5,1361065.0,30.053,30.1122,30.0431,30.0826,1361065.0
2024-12-20 14:00:00,30.5,30.55,30.48,30.55,711158.0,30.0826,30.1319,30.0629,30.1319,711158.0
2024-12-20 14:30:00,30.55,30.55,30.51,30.52,1103745.0,30.1319,30.1319,30.0925,30.1023,1103745.0
2024-12-20 15:00:00,30.52,30.53,30.46,30.48,814839.0,30.1023,30.1122,30.0431,30.0629,814839.0
2024-12-20 15:30:00,30.48,30.5,30.38,30.41,5618198.0,30.0629,30.0826,29.9642,29.9938,5618198.0
2024-12-23 09:30:00,30.5,30.59,30.46,30.48,2556856.0,30.0826,30.1714,30.0431,30.0629,2556856.0
2024-12-23 10:00:00,30.48,30.53,30.44,30.51,1627150.0,30.0629,30.1122,30.0234,30.0925,1627150.0
2024-12-23 10:30:00,30.51,30.51,30.43,30.44,1629775.0,30.0925,30.0925,30.0136,30.0234,1629775.0
2024-12-23 11:00:00,30.44,30.54,30.42,30.53,1010606.0,30.0234,30.122,30.0037,30.1122,1010606.0
2024-12-23 11:30:00,30.52,30.57,30.51,30.55,648572.0,30.1023,30.1516,30.0925,30.1319,648572.0
2024-12-23 12:00:00,30.56,30.58,30.53,30.58,483808.0,30.1418,30.1615,30.1122,30.1615,483808.0
2024-12-23 12:30:00,30.57,30.6,30.55,30.59,324971.0,30.1516,30.1812,30.1319,30.1714,324971.0
2024-12-23 13:00:00,30.59,30.62,30.58,30.61,415076.0,30.1714,30.201,30.1615,30.1911,415076.0
2024-12-23 13:30:00,30.61,30.65,30.6,30.63,458669.0,30.1911,30.2305,30.1812,30.2108,458669.0
2024-12-23 14:00:00,30.62,30.67,30.61,30.67,562145.0,30.201,30.2503,30.1911,30.2503,562145.0
2024-12-23 14:30:00,30.67,30.73,30.66,30.72,1232753.0,30.2503,30.3094,30.2404,30.2996,1232753.0
2024-12-23 15:00:00,30.71,30.75,30.69,30.75,1304777.0,30.2897,30.3292,30.27,30.3292,1304777.0
2024-12-23 15:30:00,30.75,30.77,30.67,30.7,4599436.0,30.3292,30.3489,30.2503,30.2799,4599436.0
2024-12-24 09:30:00,31.01,31.06,30.92,30.96,2128542.0,30.5856,30.6349,30.4968,30.5363,2128542.0
2024-12-24 10:00:00,30.96,31.05,30.95,31.01,1520985.0,30.5363,30.6251,30.5264,30.5856,1520985.0
2024-12-24 10:30:00,31.01,31.03,30.98,31.0,835326.0,30.5856,30.6053,30.556,30.5758,835326.0
2024-12-24 11:00:00,31.0,31.04,30.99,31.03,685771.0,30.5758,30.6152,30.5659,30.6053,685771.0
2024-12-24 11:30:00,31.04,31.07,31.01,31.06,1574941.0,30.6152,30.6448,30.5856,30.6349,1574941.0
2024-12-24 12:00:00,31.05,31.11,31.05,31.07,1767015.0,30.6251,30.6842,30.6251,30.6448,1767015.0
2024-12-24 12:30:00,31.07,31.13,31.01,31.07,5028657.0,30.6448,30.704,30.5856,30.6448,5028657.0
2024-12-26 09:30:00,30.98,31.36,30.95,31.28,3165276.0,30.556,30.9308,30.5264,30.8519,3165276.0
2024-12-26 10:00:00,31.27,31.27,31.16,31.18,1594816.0,30.8421,30.8421,30.7336,30.7533,1594816.0
2024-12-26 10:30:00,31.19,31.26,31.17,31.25,512683.0,30.7632,30.8322,30.7434,30.8223,512683.0
2024-12-26 11:00:00,31.24,31.25,31.16,31.2,542485.0,30.8125,30.8223,30.7336,30.773,542485.0
2024-12-26 11:30:00,31.2,31.23,31.18,31.23,1110721.0,30.773,30.8026,30.7533,30.8026,1110721.0
2024-12-26 12:00:00,31.22,31.25,31.2,31.25,752693.0,30.7927,30.8223,30.773,30.8223,752693.0
2024-12-26 12:30:00,31.24,31.27,31.2,31.21,1075625.0,30.8125,30.8421,30.773,30.7829,1075625.0
2024-12-26 13:00:00,31.21,31.24,31.2,31.21,668469.0,30.7829,30.8125,30.773,30.7829,668469.0
2024-12-26 13:30:00,31.21,31.21,31.16,31.2,592922.0,30.7829,30.7829,30.7336,30.773,592922.0
2024-12-26 14:00:00,31.2,31.2,31.17,31.19,892217.0,30.773,30.773,30.7434,30.7632,892217.0
2024-12-26 14:30:00,31.19,31.21,31.18,31.2,497606.0,30.7632,30.7829,30.7533,30.773,497606.0
2024-12-26 15:00:00,31.2,31.22,31.17,31.18,656702.0,30.773,30.7927,30.7434,30.7533,656702.0
2024-12-26 15:30:00,31.18,31.19,31.13,31.16,3717947.0,30.7533,30.7632,30.704,30.7336,3717947.0
2024-12-27 09:30:00,30.85,30.89,30.76,30.84,2122117.0,30.4278,30.4673,30.339,30.4179,2122117.0
2024-12-27 10:00:00,30.83,30.85,30.73,30.8,1442425.0,30.4081,30.4278,30.3094,30.3785,1442425.0
2024-12-27 10:30:00,30.8,30.91,30.79,30.9,981102.0,30.3785,30.487,30.3686,30.4771,981102.0
2024-12-27 11:00:00,30.9,30.91,30.86,30.89,1214045.0,30.4771,30.487,30.4377,30.4673,1214045.0
2024-12-27 11:30:00,30.89,30.92,30.86,30.88,1137897.0,30.4673,30.4968,30.4377,30.4574,1137897.0
2024-12-27 12:00:00,30.87,30.88,30.84,30.86,1269465.0,30.4475,30.4574,30.4179,30.4377,1269465.0
2024-12-27 12:30:00,30.86,30.89,30.83,30.89,681574.0,30.4377,30.4673,30.4081,30.4673,681574.0
2024-12-27 13:00:00,30.89,30.91,30.87,30.89,798599.0,30.4673,30.487,30.4475,30.4673,798599.0
2024-12-27 13:30:00,30.89,30.92,30.88,30.91,996627.0,30.4673,30.4968,30.4574,30.487,996627.0
2024-12-27 14:00:00,30.9,30.92,30.87,30.88,479001.0,30.4771,30.4968,30.4475,30.4574,479001.0
2024-12-27 14:30:00,30.87,30.88,30.85,30.88,881424.0,30.4475,30.4574,30.4278,30.4574,881424.0
2024-12-27 15:00:00,30.88,30.89,30.85,30.86,1321447.0,30.4574,30.4673,30.4278,30.4377,1321447.0
2024-12-27 15:30:00,30.86,30.89,30.84,30.87,4378555.0,30.4377,30.4673,30.4179,30.4475,4378555.0
2024-12-30 09:30:00,30.73,30.77,30.51,30.52,2368808.0,30.3094,30.3489,30.0925,30.1023,2368808.0
2024-12-30 10:00:00,30.52,30.57,30.46,30.47,1341947.0,30.1023,30.1516,30.0431,30.053,1341947.0
2024-12-30 10:30:00,30.47,30.53,30.46,30.53,1256285.0,30.053,30.1122,30.0431,30.1122,1256285.0
2024-12-30 11:00:00,30.53,30.56,30.49,30.51,1251267.0,30.1122,30.1418,30.0727,30.0925,1251267.0
2024-12-30 11:30:00,30.51,30.54,30.47,30.51,1050278.0,30.0925,30.122,30.053,30.0925,1050278.0
2024-12-30 12:00:00,30.5,30.55,30.5,30.55,662885.0,30.0826,30.1319,30.0826,30.1319,662885.0
2024-12-30 12:30:00,30.55,30.56,30.51,30.55,765414.0,30.1319,30.1418,30.0925,30.1319,765414.0
2024-12-30 13:00:00,30.55,30.56,30.51,30.53,725764.0,30.1319,30.1418,30.0925,30.1122,725764.0
2024-12-30 13:30:00,30.52,30.59,30.5,30.59,1056687.0,30.1023,30.1714,30.0826,30.1714,1056687.0
2024-12-30 14:00:00,30.59,30.61,30.54,30.57,474648.0,30.1714,30.1911,30.122,30.1516,474648.0
2024-12-30 14:30:00,30.56,30.59,30.55,30.56,512446.0,30.1418,30.1714,30.1319,30.1418,512446.0
2024-12-30 15:00:00,30.56,30.58,30.54,30.56,856883.0,30.1418,30.1615,30.122,30.1418,856883.0
2024-12-30 15:30:00,30.56,30.57,30.49,30.51,4942698.0,30.1418,30.1516,30.0727,30.0925,4942698.0
2024-12-31 09:30:00,30.51,30.55,30.38,30.52,2891646.0,30.0925,30.1319,29.9642,30.1023,2891646.0
2024-12-31 10:00:00,30.52,30.59,30.45,30.53,1241976.0,30.1023,30.1714,30.0333,30.1122,1241976.0
2024-12-31 10:30:00,30.53,30.57,30.49,30.49,1217627.0,30.1122,30.1516,30.0727,30.0727,1217627.0
2024-12-31 11:00:00,30.5,30.52,30.43,30.44,1185410.0,30.0826,30.1023,30.0136,30.0234,1185410.0
2024-12-31 11:30:00,30.44,30.51,30.42,30.46,1789407.0,30.0234,30.0925,30.0037,30.0431,1789407.0
2024-12-31 12:00:00,30.46,30.47,30.37,30.4,1777079.0,30.0431,30.053,29.9544,29.984,1777079.0
2024-12-31 12:30:00,30.4,30.42,30.37,30.4,646452.0,29.984,30.0037,29.9544,29.984,646452.0
2024-12-31 13:00:00,30.4,30.44,30.36,30.38,1228562.0,29.984,30.0234,29.9445,29.9642,1228562.0
2024-12-31 13:30:00,30.37,30.41,30.37,30.41,756659.0,29.9544,29.9938,29.9544,29.9938,756659.0
2024-12-31 14:00:00,30.4,30.43,30.37,30.38,1509945.0,29.984,30.0136,29.9544,29.9642,1509945.0
2024-12-31 14:30:00,30.38,30.43,30.37,30.42,1287795.0,29.9642,30.0136,29.9544,30.0037,1287795.0
2024-12-31 15:00:00,30.42,30.48,30.41,30.46,1311943.0,30.0037,30.0629,29.9938,30.0431,1311943.0
2024-12-31 15:30:00,30.46,30.49,30.43,30.45,2949434.0,30.0431,30.0727,30.0136,30.0333,2949434.0
2025-01-02 09:30:00,30.05,30.13,30.01,30.05,3567557.0,29.6388,29.7177,29.5993,29.6388,3567557.0
2025-01-02 10:00:00,30.05,30.06,29.98,30.04,2834687.0,29.6388,29.6486,29.5697,29.6289,2834687.0
2025-01-02 10:30:00,30.04,30.13,30.01,30.08,1654655.0,29.6289,29.7177,29.5993,29.6683,1654655.0
2025-01-02 11:00:00,30.08,30.08,29.98,30.04,2122771.0,29.6683,29.6683,29.5697,29.6289,2122771.0
2025-01-02 11:30:00,30.04,30.07,30.0,30.04,1700564.0,29.6289,29.6585,29.5894,29.6289,1700564.0
2025-01-02 12:00:00,30.04,30.06,29.97,29.98,1164344.0,29.6289,29.6486,29.5598,29.5697,1164344.0
2025-01-02 12:30:00,29.98,29.98,29.93,29.97,1598606.0,29.5697,29.5697,29.5204,29.5598,1598606.0
2025-01-02 13:00:00,29.96,29.98,29.91,29.93,1194025.0,29.55,29.5697,29.5007,29.5204,1194025.0
2025-01-02 13:30:00,29.93,29.94,29.89,29.93,1322739.0,29.5204,29.5303,29.4809,29.5204,1322739.0
2025-01-02 14:00:00,29.93,29.93,29.87,29.91,862402.0,29.5204,29.5204,29.4612,29.5007,862402.0
2025-01-02 14:30:00,29.9,29.92,29.87,29.9,1201704.0,29.4908,29.5105,29.4612,29.4908,1201704.0
2025-01-02 15:00:00,29.9,29.94,29.89,29.92,1493914.0,29.4908,29.5303,29.4809,29.5105,1493914.0
2025-01-02 15:30:00,29.92,29.93,29.87,29.9,6578568.0,29.5105,29.5204,29.4612,29.4908,6578568.0
2025-01-03 09:30:00,30.26,30.29,30.17,30.24,3138383.0,29.8459,29.8755,29.7571,29.8262,3138383.0
2025-01-03 10:00:00,30.24,30.25,30.17,30.21,1382857.0,29.8262,29.836,29.7571,29.7966,1382857.0
2025-01-03 10:30:00,30.2,30.26,30.19,30.26,1010120.0,29.7867,29.8459,29.7768,29.8459,1010120.0
2025-01-03 11:00:00,30.26,30.29,30.23,30.28,1015145.0,29.8459,29.8755,29.8163,29.8656,1015145.0
2025-01-03 11:30:00,30.28,30.3,30.27,30.28,1096871.0,29.8656,29.8853,29.8557,29.8656,1096871.0
2025-01-03 12:00:00,30.29,30.31,30.26,30.27,1088122.0,29.8755,29.8952,29.8459,29.8557,1088122.0
2025-01-03 12:30:00,30.27,30.29,30.26,30.29,566484.0,29.8557,29.8755,29.8459,29.8755,566484.0
2025-01-03 13:00:00,30.29,30.31,30.27,30.3,708843.0,29.8755,29.8952,29.8557,29.8853,708843.0
2025-01-03 13:30:00,30.31,30.31,30.26,30.3,646230.0,29.8952,29.8952,29.8459,29.8853,646230.0
2025-01-03 14:00:00,30.3,30.32,30.29,30.32,655757.0,29.8853,29.9051,29.8755,29.9051,655757.0
2025-01-03 14:30:00,30.32,30.35,30.31,30.34,2170919.0,29.9051,29.9346,29.8952,29.9248,2170919.0
2025-01-03 15:00:00,30.34,30.35,30.31,30.35,1450784.0,29.9248,29.9346,29.8952,29.9346,1450784.0
2025-01-03 15:30:00,30.34,30.37,30.31,30.36,4803709.0,29.9248,29.9544,29.8952,29.9445,4803709.0
2025-01-06 09:30:00,30.49,30.58,30.44,30.55,2642541.0,30.0727,30.1615,30.0234,30.1319,2642541.0
2025-01-06 10:00:00,30.55,30.63,30.53,30.56,1114591.0,30.1319,30.2108,30.1122,30.1418,1114591.0
2025-01-06 10:30:00,30.57,30.58,30.15,30.27,4773759.0,30.1516,30.1615,29.7374,29.8557,4773759.0
2025-01-06 11:00:00,30.27,30.33,30.16,30.22,1638270.0,29.8557,29.9149,29.7472,29.8064,1638270.0
2025-01-06 11:30:00,30.22,30.24,30.15,30.21,1754635.0,29.8064,29.8262,29.7374,29.7966,1754635.0
2025-01-06 12:00:00,30.21,30.21,30.07,30.08,1832844.0,29.7966,29.7966,29.6585,29.6683,1832844.0
2025-01-06 12:30:00,30.07,30.08,29.95,29.97,1697222.0,29.6585,29.6683,29.5401,29.5598,1697222.0
2025-01-06 13:00:00,29.98,30.01,29.91,30.0,3141464.0,29.5697,29.5993,29.5007,29.5894,3141464.0
2025-01-06 13:30:00,30.0,30.05,29.98,30.01,1665601.0,29.5894,29.6388,29.5697,29.5993,1665601.0
2025-01-06 14:00:00,30.01,30.1,29.99,30.06,1483392.0,29.5993,29.6881,29.5796,29.6486,1483392.0
2025-01-06 14:30:00,30.06,30.07,30.02,30.03,758407.0,29.6486,29.6585,29.6092,29.619,758407.0
2025-01-06 15:00:00,30.03,30.05,30.01,30.02,1292960.0,29.619,29.6388,29.5993,29.6092,1292960.0
2025-01-06 15:30:00,30.03,30.05,29.97,30.0,5928069.0,29.619,29.6388,29.5598,29.5894,5928069.0
2025-01-07 09:30:00,29.8,29.9,29.74,29.82,2211421.0,29.3922,29.4908,29.333,29.4119,2211421.0
2025-01-07 10:00:00,29.82,29.87,29.73,29.84,1978284.0,29.4119,29.4612,29.3231,29.4316,1978284.0
2025-01-07 10:30:00,29.84,29.86,29.73,29.75,1450748.0,29.4316,29.4514,29.3231,29.3429,1450748.0
2025-01-07 11:00:00,29.75,29.77,29.71,29.75,1868561.0,29.3429,29.3626,29.3034,29.3429,1868561.0
2025-01-07 11:30:00,29.75,29.78,29.68,29.71,1912573.0,29.3429,29.3724,29.2738,29.3034,1912573.0
2025-01-07 12:00:00,29.71,29.74,29.69,29.7,609414.0,29.3034,29.333,29.2837,29.2935,609414.0
2025-01-07 12:30:00,29.71,29.74,29.67,29.7,690884.0,29.3034,29.333,29.264,29.2935,690884.0
2025-01-07 13:00:00,29.7,29.72,29.69,29.71,527771.0,29.2935,29.3133,29.2837,29.3034,527771.0
2025-01-07 13:30:00,29.71,29.72,29.65,29.67,600978.0,29.3034,29.3133,29.2442,29.264,600978.0
2025-01-07 14:00:00,29.67,29.69,29.65,29.69,386582.0,29.264,29.2837,29.2442,29.2837,386582.0
2025-01-07 14:30:00,29.69,29.69,29.65,29.67,584745.0,29.2837,29.2837,29.2442,29.264,584745.0
2025-01-07 15:00:00,29.67,29.67,29.6,29.61,1991486.0,29.264,29.264,29.1949,29.2048,1991486.0
2025-01-07 15:30:00,29.61,29.68,29.59,29.63,5592581.0,29.2048,29.2738,29.185,29.2245,5592581.0
2025-01-08 09:30:00,29.36,29.36,29.24,29.33,2977242.0,28.9582,28.9582,28.8398,28.9286,2977242.0
2025-01-08 10:00:00,29.33,29.44,29.32,29.36,2458801.0,28.9286,29.0371,28.9187,28.9582,2458801.0
2025-01-08 10:30:00,29.37,29.42,29.35,29.41,1551906.0,28.9681,29.0174,28.9483,29.0075,1551906.0
2025-01-08 11:00:00,29.42,29.43,29.36,29.41,1183666.0,29.0174,29.0272,28.9582,29.0075,1183666.0
2025-01-08 11:30:00,29.41,29.48,29.4,29.46,1215622.0,29.0075,29.0766,28.9976,29.0568,1215622.0
2025-01-08 12:00:00,29.46,29.48,29.4,29.41,962142.0,29.0568,29.0766,28.9976,29.0075,962142.0
2025-01-08 12:30:00,29.41,29.47,29.39,29.44,3440260.0,29.0075,29.0667,28.9878,29.0371,3440260.0
2025-01-08 13:00:00,29.45,29.47,29.4,29.46,1457676.0,29.047,29.0667,28.9976,29.0568,1457676.0
2025-01-08 13:30:00,29.45,29.46,29.4,29.42,779958.0,29.047,29.0568,28.9976,29.0174,779958.0
2025-01-08 14:00:00,29.42,29.47,29.4,29.46,461195.0,29.0174,29.0667,28.9976,29.0568,461195.0
2025-01-08 14:30:00,29.46,29.47,29.42,29.44,1141299.0,29.0568,29.0667,29.0174,29.0371,1141299.0
2025-01-08 15:00:00,29.43,29.48,29.43,29.48,753289.0,29.0272,29.0766,29.0272,29.0766,753289.0
2025-01-08 15:30:00,29.48,29.53,29.47,29.49,3401673.0,29.0766,29.1259,29.0667,29.0864,3401673.0
2025-01-10 09:30:00,29.02,29.03,28.72,28.77,11184265.0,28.6228,28.6327,28.327,28.3763,11184265.0
2025-01-10 10:00:00,28.77,28.86,28.72,28.83,4674998.0,28.3763,28.465,28.327,28.4354,4674998.0
2025-01-10 10:30:00,28.82,28.84,28.74,28.77,1225563.0,28.4256,28.4453,28.3467,28.3763,1225563.0
2025-01-10 11:00:00,28.77,28.81,28.74,28.75,2007839.0,28.3763,28.4157,28.3467,28.3565,2007839.0
2025-01-10 11:30:00,28.75,28.76,28.69,28.7,1356097.0,28.3565,28.3664,28.2974,28.3072,1356097.0
2025-01-10 12:00:00,28.7,28.73,28.67,28.69,2698571.0,28.3072,28.3368,28.2776,28.2974,2698571.0
2025-01-10 12:30:00,28.69,28.72,28.68,28.71,1521256.0,28.2974,28.327,28.2875,28.3171,1521256.0
2025-01-10 13:00:00,28.71,28.76,28.69,28.75,1310406.0,28.3171,28.3664,28.2974,28.3565,1310406.0
2025-01-10 13:30:00,28.74,28.78,28.74,28.78,1829579.0,28.3467,28.3861,28.3467,28.3861,1829579.0
2025-01-10 14:00:00,28.78,28.78,28.74,28.76,667069.0,28.3861,28.3861,28.3467,28.3664,667069.0
2025-01-10 14:30:00,28.76,28.76,28.73,28.74,565738.0,28.3664,28.3664,28.3368,28.3467,565738.0
2025-01-10 15:00:00,28.73,28.74,28.66,28.67,3315011.0,28.3368,28.3467,28.2678,28.2776,3315011.0
2025-01-10 15:30:00,28.66,28.68,28.63,28.67,8921043.0,28.2678,28.2875,28.2382,28.2776,8921043.0
2025-01-13 09:30:00,28.69,28.88,28.68,28.76,3475641.0,28.2974,28.4848,28.2875,28.3664,3475641.0
2025-01-13 10:00:00,28.76,28.77,28.69,28.71,2542890.0,28.3664,28.3763,28.2974,28.3171,2542890.0
2025-01-13 10:30:00,28.71,28.79,28.71,28.72,1310174.0,28.3171,28.396,28.3171,28.327,1310174.0
2025-01-13 11:00:00,28.73,28.73,28.69,28.7,845307.0,28.3368,28.3368,28.2974,28.3072,845307.0
2025-01-13 11:30:00,28.7,28.71,28.65,28.66,760029.0,28.3072,28.3171,28.2579,28.2678,760029.0
2025-01-13 12:00:00,28.66,28.69,28.65,28.67,587828.0,28.2678,28.2974,28.2579,28.2776,587828.0
2025-01-13 12:30:00,28.67,28.72,28.66,28.71,332938.0,28.2776,28.327,28.2678,28.3171,332938.0
2025-01-13 13:00:00,28.71,28.81,28.69,28.77,2864307.0,28.3171,28.4157,28.2974,28.3763,2864307.0
2025-01-13 13:30:00,28.77,28.81,28.77,28.79,561091.0,28.3763,28.4157,28.3763,28.396,561091.0
2025-01-13 14:00:00,28.79,28.79,28.76,28.79,595361.0,28.396,28.396,28.3664,28.396,595361.0
2025-01-13 14:30:00,28.79,28.81,28.77,28.78,772391.0,28.396,28.4157,28.3763,28.3861,772391.0
2025-01-13 15:00:00,28.78,28.8,28.77,28.79,1463080.0,28.3861,28.4059,28.3763,28.396,1463080.0
2025-01-13 15:30:00,28.79,28.81,28.75,28.77,3604296.0,28.396,28.4157,28.3565,28.3763,3604296.0
2025-01-14 09:30:00,29.47,29.57,29.35,29.37,6341570.0,29.0667,29.1653,28.9483,28.9681,6341570.0
2025-01-14 10:00:00,29.37,29.42,29.35,29.39,1421158.0,28.9681,29.0174,28.9483,28.9878,1421158.0
2025-01-14 10:30:00,29.39,29.46,29.38,29.42,1216619.0,28.9878,29.0568,28.9779,29.0174,1216619.0
2025-01-14 11:00:00,29.43,29.47,29.38,29.41,2827054.0,29.0272,29.0667,28.9779,29.0075,2827054.0
2025-01-14 11:30:00,29.4,29.44,29.38,29.39,1776433.0,28.9976,29.0371,28.9779,28.9878,1776433.0
2025-01-14 12:00:00,29.39,29.43,29.38,29.42,2165732.0,28.9878,29.0272,28.9779,29.0174,2165732.0
2025-01-14 12:30:00,29.43,29.46,29.41,29.45,1204809.0,29.0272,29.0568,29.0075,29.047,1204809.0
2025-01-14 13:00:00,29.46,29.47,29.42,29.44,945565.0,29.0568,29.0667,29.0174,29.0371,945565.0
2025-01-14 13:30:00,29.43,29.45,29.41,29.45,1362197.0,29.0272,29.047,29.0075,29.047,1362197.0
2025-01-14 14:00:00,29.45,29.5,29.42,29.48,2885621.0,29.047,29.0963,29.0174,29.0766,2885621.0
2025-01-14 14:30:00,29.48,29.49,29.42,29.43,1337909.0,29.0766,29.0864,29.0174,29.0272,1337909.0
2025-01-14 15:00:00,29.43,29.44,29.37,29.41,3095494.0,29.0272,29.0371,28.9681,29.0075,3095494.0
2025-01-14 15:30:00,29.41,29.45,29.38,29.44,6673287.0,29.0075,29.047,28.9779,29.0371,6673287.0
2025-01-15 09:30:00,29.81,29.81,29.63,29.7,2385609.0,29.402,29.402,29.2245,29.2935,2385609.0
2025-01-15 10:00:00,29.7,29.77,29.66,29.76,1914423.0,29.2935,29.3626,29.2541,29.3527,1914423.0
2025-01-15 10:30:00,29.77,29.78,29.69,29.7,899928.0,29.3626,29.3724,29.2837,29.2935,899928.0
2025-01-15 11:00:00,29.7,29.74,29.68,29.72,956103.0,29.2935,29.333,29.2738,29.3133,956103.0
2025-01-15 11:30:00,29.72,29.72,29.66,29.7,598988.0,29.3133,29.3133,29.2541,29.2935,598988.0
2025-01-15 12:00:00,29.7,29.73,29.69,29.71,870220.0,29.2935,29.3231,29.2837,29.3034,870220.0
2025-01-15 12:30:00,29.71,29.76,29.71,29.74,616266.0,29.3034,29.3527,29.3034,29.333,616266.0
2025-01-15 13:00:00,29.75,29.78,29.74,29.77,794356.0,29.3429,29.3724,29.333,29.3626,794356.0
2025-01-15 13:30:00,29.77,29.79,29.76,29.78,728569.0,29.3626,29.3823,29.3527,29.3724,728569.0
2025-01-15 14:00:00,29.78,29.8,29.77,29.8,658874.0,29.3724,29.3922,29.3626,29.3922,658874.0
2025-01-15 14:30:00,29.8,29.83,29.79,29.82,964025.0,29.3922,29.4218,29.3823,29.4119,964025.0
2025-01-15 15:00:00,29.82,29.86,29.8,29.84,2582706.0,29.4119,29.4514,29.3922,29.4316,2582706.0
2025-01-15 15:30:00,29.84,29.85,29.77,29.8,5612271.0,29.4316,29.4415,29.3626,29.3922,5612271.0
2025-01-16 09:30:00,29.84,29.84,29.73,29.78,1879873.0,29.4316,29.4316,29.3231,29.3724,1879873.0
2025-01-16 10:00:00,29.78,29.84,29.76,29.79,880018.0,29.3724,29.4316,29.3527,29.3823,880018.0
2025-01-16 10:30:00,29.8,29.81,29.75,29.77,1122147.0,29.3922,29.402,29.3429,29.3626,1122147.0
2025-01-16 11:00:00,29.76,29.83,29.76,29.78,1372317.0,29.3527,29.4218,29.3527,29.3724,1372317.0
2025-01-16 11:30:00,29.78,29.81,29.77,29.8,1094961.0,29.3724,29.402,29.3626,29.3922,1094961.0
2025-01-16 12:00:00,29.8,29.89,29.79,29.88,1126813.0,29.3922,29.4809,29.3823,29.4711,1126813.0
2025-01-16 12:30:00,29.88,29.89,29.84,29.85,697113.0,29.4711,29.4809,29.4316,29.4415,697113.0
2025-01-16 13:00:00,29.84,29.85,29.83,29.84,300238.0,29.4316,29.4415,29.4218,29.4316,300238.0
2025-01-16 13:30:00,29.83,29.84,29.81,29.82,886132.0,29.4218,29.4316,29.402,29.4119,886132.0
2025-01-16 14:00:00,29.82,29.84,29.8,29.83,595423.0,29.4119,29.4316,29.3922,29.4218,595423.0
2025-01-16 14:30:00,29.83,29.86,29.82,29.86,493453.0,29.4218,29.4514,29.4119,29.4514,493453.0
2025-01-16 15:00:00,29.86,29.86,29.84,29.85,758446.0,29.4514,29.4514,29.4316,29.4415,758446.0
2025-01-16 15:30:00,29.85,29.87,29.82,29.82,3495357.0,29.4415,29.4612,29.4119,29.4119,3495357.0
2025-01-17 09:30:00,30.04,30.66,29.97,30.62,10069047.0,29.6289,30.2404,29.5598,30.201,10069047.0
2025-01-17 10:00:00,30.62,30.71,30.42,30.46,6705047.0,30.201,30.2897,30.0037,30.0431,6705047.0
2025-01-17 10:30:00,30.47,30.59,30.4,30.59,2262298.0,30.053,30.1714,29.984,30.1714,2262298.0
2025-01-17 11:00:00,30.58,30.58,30.45,30.46,1755340.0,30.1615,30.1615,30.0333,30.0431,1755340.0
2025-01-17 11:30:00,30.46,30.52,30.42,30.5,2031252.0,30.0431,30.1023,30.0037,30.0826,2031252.0
2025-01-17 12:00:00,30.5,30.51,30.44,30.46,2111296.0,30.0826,30.0925,30.0234,30.0431,2111296.0
2025-01-17 12:30:00,30.46,30.47,30.37,30.38,1299657.0,30.0431,30.053,29.9544,29.9642,1299657.0
2025-01-17 13:00:00,30.38,30.4,30.34,30.38,1148910.0,29.9642,29.984,29.9248,29.9642,1148910.0
2025-01-17 13:30:00,30.38,30.43,30.36,30.41,974784.0,29.9642,30.0136,29.9445,29.9938,974784.0
2025-01-17 14:00:00,30.41,30.44,30.4,30.44,1282928.0,29.9938,30.0234,29.984,30.0234,1282928.0
2025-01-17 14:30:00,30.44,30.47,30.42,30.44,2008175.0,30.0234,30.053,30.0037,30.0234,2008175.0
2025-01-17 15:00:00,30.43,30.44,30.41,30.42,1902689.0,30.0136,30.0234,29.9938,30.0037,1902689.0
2025-01-17 15:30:00,30.42,30.43,30.38,30.4,7522977.0,30.0037,30.0136,29.9642,29.984,7522977.0
2025-01-21 09:30:00,30.87,30.93,30.54,30.59,6080327.0,30.4475,30.5067,30.122,30.1714,6080327.0
2025-01-21 10:00:00,30.59,30.63,30.53,30.6,1898866.0,30.1714,30.2108,30.1122,30.1812,1898866.0
2025-01-21 10:30:00,30.59,30.66,30.56,30.6,1528141.0,30.1714,30.2404,30.1418,30.1812,1528141.0
2025-01-21 11:00:00,30.59,30.73,30.58,30.72,2164260.0,30.1714,30.3094,30.1615,30.2996,2164260.0
2025-01-21 11:30:00,30.72,30.77,30.7,30.76,1211381.0,30.2996,30.3489,30.2799,30.339,1211381.0
2025-01-21 12:00:00,30.77,30.8,30.75,30.79,1507629.0,30.3489,30.3785,30.3292,30.3686,1507629.0
2025-01-21 12:30:00,30.8,30.8,30.76,30.77,821862.0,30.3785,30.3785,30.339,30.3489,821862.0
2025-01-21 13:00:00,30.77,30.8,30.75,30.8,1097424.0,30.3489,30.3785,30.3292,30.3785,1097424.0
2025-01-21 13:30:00,30.8,30.8,30.76,30.77,1332079.0,30.3785,30.3785,30.339,30.3489,1332079.0
2025-01-21 14:00:00,30.78,30.78,30.73,30.75,1462624.0,30.3588,30.3588,30.3094,30.3292,1462624.0
2025-01-21 14:30:00,30.74,30.76,30.73,30.76,949834.0,30.3193,30.339,30.3094,30.339,949834.0
2025-01-21 15:00:00,30.76,30.77,30.75,30.77,1355741.0,30.339,30.3489,30.3292,30.3489,1355741.0
2025-01-21 15:30:00,30.76,30.77,30.72,30.73,5724977.0,30.339,30.3489,30.2996,30.3094,5724977.0
2025-01-22 09:30:00,30.53,30.53,30.31,30.43,3888047.0,30.1122,30.1122,29.8952,30.0136,3888047.0
2025-01-22 10:00:00,30.43,30.58,30.42,30.54,1581514.0,30.0136,30.1615,30.0037,30.122,1581514.0
2025-01-22 10:30:00,30.54,30.55,30.44,30.46,1286192.0,30.122,30.1319,30.0234,30.0431,1286192.0
2025-01-22 11:00:00,30.46,30.47,30.4,30.43,1370999.0,30.0431,30.053,29.984,30.0136,1370999.0
2025-01-22 11:30:00,30.43,30.51,30.42,30.5,955074.0,30.0136,30.0925,30.0037,30.0826,955074.0
2025-01-22 12:00:00,30.5,30.52,30.48,30.5,958173.0,30.0826,30.1023,30.0629,30.0826,958173.0
2025-01-22 12:30:00,30.5,30.53,30.47,30.53,1218609.0,30.0826,30.1122,30.053,30.1122,1218609.0
2025-01-22 13:00:00,30.53,30.57,30.5,30.56,974787.0,30.1122,30.1516,30.0826,30.1418,974787.0
2025-01-22 13:30:00,30.55,30.6,30.54,30.57,757374.0,30.1319,30.1812,30.122,30.1516,757374.0
2025-01-22 14:00:00,30.57,30.57,30.54,30.54,269785.0,30.1516,30.1516,30.122,30.122,269785.0
2025-01-22 14:30:00,30.55,30.55,30.51,30.51,956041.0,30.1319,30.1319,30.0925,30.0925,956041.0
2025-01-22 15:00:00,30.52,30.54,30.5,30.53,636020.0,30.1023,30.122,30.0826,30.1122,636020.0
2025-01-22 15:30:00,30.53,30.55,30.47,30.53,5056061.0,30.1122,30.1319,30.053,30.1122,5056061.0
2025-01-23 09:30:00,30.44,30.47,30.34,30.4,1917771.0,30.0234,30.053,29.9248,29.984,1917771.0
2025-01-23 10:00:00,30.4,30.46,30.38,30.43,689548.0,29.984,30.0431,29.9642,30.0136,689548.0
2025-01-23 10:30:00,30.43,30.44,30.37,30.38,646803.0,30.0136,30.0234,29.9544,29.9642,646803.0
2025-01-23 11:00:00,30.38,30.41,30.32,30.41,1745038.0,29.9642,29.9938,29.9051,29.9938,1745038.0
2025-01-23 11:30:00,30.41,30.55,30.4,30.46,4227152.0,29.9938,30.1319,29.984,30.0431,4227152.0
2025-01-23 12:00:00,30.45,30.47,30.43,30.45,700950.0,30.0333,30.053,30.0136,30.0333,700950.0
2025-01-23 12:30:00,30.45,30.5,30.44,30.49,592541.0,30.0333,30.0826,30.0234,30.0727,592541.0
2025-01-23 13:00:00,30.49,30.52,30.47,30.48,974332.0,30.0727,30.1023,30.053,30.0629,974332.0
2025-01-23 13:30:00,30.49,30.51,30.47,30.5,473908.0,30.0727,30.0925,30.053,30.0826,473908.0
2025-01-23 14:00:00,30.5,30.52,30.48,30.52,225798.0,30.0826,30.1023,30.0629,30.1023,225798.0
2025-01-23 14:30:00,30.51,30.55,30.51,30.54,468443.0,30.0925,30.1319,30.0925,30.122,468443.0
2025-01-23 15:00:00,30.54,30.6,30.51,30.56,1192979.0,30.122,30.1812,30.0925,30.1418,1192979.0
2025-01-23 15:30:00,30.57,30.57,30.53,30.55,2847149.0,30.1516,30.1516,30.1122,30.1319,2847149.0
2025-01-24 09:30:00,31.0,31.06,30.9,30.92,4451851.0,30.5758,30.6349,30.4771,30.4968,4451851.0
2025-01-24 10:00:00,30.92,31.04,30.9,31.01,1615679.0,30.4968,30.6152,30.4771,30.5856,1615679.0
2025-01-24 10:30:00,31.01,31.12,30.99,31.1,2440517.0,30.5856,30.6941,30.5659,30.6744,2440517.0
2025-01-24 11:00:00,31.1,31.24,31.09,31.2,2939646.0,30.6744,30.8125,30.6645,30.773,2939646.0
2025-01-24 11:30:00,31.2,31.26,31.18,31.2,1959445.0,30.773,30.8322,30.7533,30.773,1959445.0
2025-01-24 12:00:00,31.2,31.26,31.19,31.24,2672499.0,30.773,30.8322,30.7632,30.8125,2672499.0
2025-01-24 12:30:00,31.24,31.32,31.23,31.26,1889805.0,30.8125,30.8914,30.8026,30.8322,1889805.0
2025-01-24 13:00:00,31.26,31.29,31.23,31.24,1406313.0,30.8322,30.8618,30.8026,30.8125,1406313.0
2025-01-24 13:30:00,31.24,31.26,31.21,31.22,2274678.0,30.8125,30.8322,30.7829,30.7927,2274678.0
2025-01-24 14:00:00,31.22,31.25,31.21,31.25,1768657.0,30.7927,30.8223,30.7829,30.8223,1768657.0
2025-01-24 14:30:00,31.24,31.35,31.24,31.33,2076750.0,30.8125,30.921,30.8125,30.9012,2076750.0
2025-01-24 15:00:00,31.33,31.36,31.3,31.33,4006186.0,30.9012,30.9308,30.8716,30.9012,4006186.0
2025-01-24 15:30:00,31.33,31.33,31.28,31.32,11260495.0,30.9012,30.9012,30.8519,30.8914,11260495.0
2025-01-27 09:30:00,31.66,31.7,31.43,31.54,6272743.0,31.2267,31.2662,30.9999,31.1084,6272743.0
2025-01-27 10:00:00,31.54,31.54,31.4,31.51,3463943.0,31.1084,31.1084,30.9703,31.0788,3463943.0
2025-01-27 10:30:00,31.5,31.65,31.47,31.64,3067970.0,31.0689,31.2169,31.0393,31.207,3067970.0
2025-01-27 11:00:00,31.64,31.7,31.61,31.68,3526092.0,31.207,31.2662,31.1774,31.2464,3526092.0
2025-01-27 11:30:00,31.68,31.68,31.58,31.62,2604232.0,31.2464,31.2464,31.1478,31.1873,2604232.0
2025-01-27 12:00:00,31.62,31.7,31.61,31.69,2137843.0,31.1873,31.2662,31.1774,31.2563,2137843.0
2025-01-27 12:30:00,31.69,31.72,31.65,31.66,1177344.0,31.2563,31.2859,31.2169,31.2267,1177344.0
2025-01-27 13:00:00,31.66,31.75,31.64,31.71,1194382.0,31.2267,31.3155,31.207,31.276,1194382.0
2025-01-27 13:30:00,31.71,31.74,31.68,31.73,1384292.0,31.276,31.3056,31.2464,31.2958,1384292.0
2025-01-27 14:00:00,31.73,31.74,31.7,31.73,1092889.0,31.2958,31.3056,31.2662,31.2958,1092889.0
2025-01-27 14:30:00,31.73,31.74,31.62,31.62,2053813.0,31.2958,31.3056,31.1873,31.1873,2053813.0
2025-01-27 15:00:00,31.63,31.64,31.58,31.63,1578469.0,31.1971,31.207,31.1478,31.1971,1578469.0
2025-01-27 15:30:00,31.63,31.66,31.57,31.61,7886740.0,31.1971,31.2267,31.138,31.1774,7886740.0
2025-01-28 09:30:00,31.55,31.58,31.27,31.41,3041999.0,31.1182,31.1478,30.8421,30.9801,3041999.0
2025-01-28 10:00:00,31.41,31.43,31.33,31.4,2671521.0,30.9801,30.9999,30.9012,30.9703,2671521.0
2025-01-28 10:30:00,31.4,31.43,31.32,31.32,1334450.0,30.9703,30.9999,30.8914,30.8914,1334450.0
2025-01-28 11:00:00,31.32,31.36,31.24,31.25,2108531.0,30.8914,30.9308,30.8125,30.8223,2108531.0
2025-01-28 11:30:00,31.25,31.3,31.21,31.26,1784706.0,30.8223,30.8716,30.7829,30.8322,1784706.0
2025-01-28 12:00:00,31.26,31.28,31.23,31.27,1070663.0,30.8322,30.8519,30.8026,30.8421,1070663.0
2025-01-28 12:30:00,31.27,31.28,31.24,31.26,1271375.0,30.8421,30.8519,30.8125,30.8322,1271375.0
2025-01-28 13:00:00,31.26,31.3,31.25,31.29,793318.0,30.8322,30.8716,30.8223,30.8618,793318.0
2025-01-28 13:30:00,31.3,31.38,31.29,31.36,1174799.0,30.8716,30.9506,30.8618,30.9308,1174799.0
2025-01-28 14:00:00,31.36,31.38,31.34,31.35,921951.0,30.9308,30.9506,30.9111,30.921,921951.0
2025-01-28 14:30:00,31.36,31.62,31.35,31.61,3469066.0,30.9308,31.1873,30.921,31.1774,3469066.0
2025-01-28 15:00:00,31.6,31.8,31.6,31.78,5140035.0,31.1675,31.3648,31.1675,31.3451,5140035.0
2025-01-28 15:30:00,31.79,31.96,31.77,31.94,13159770.0,31.3549,31.5226,31.3352,31.5029,13159770.0
2025-01-29 09:30:00,32.17,32.25,31.84,32.06,7876058.0,31.7297,31.8086,31.4043,31.6212,7876058.0
2025-01-29 10:00:00,32.06,32.19,32.01,32.09,4098763.0,31.6212,31.7495,31.5719,31.6508,4098763.0
2025-01-29 10:30:00,32.09,32.33,32.05,32.29,2766038.0,31.6508,31.8875,31.6114,31.8481,2766038.0
2025-01-29 11:00:00,32.29,32.35,32.11,32.15,4554457.0,31.8481,31.9073,31.6706,31.71,4554457.0
2025-01-29 11:30:00,32.15,32.15,31.88,31.92,3390253.0,31.71,31.71,31.4437,31.4832,3390253.0
2025-01-29 12:00:00,31.91,32.01,31.86,31.95,2595061.0,31.4733,31.5719,31.424,31.5127,2595061.0
2025-01-29 12:30:00,31.95,32.05,31.94,32.02,1642772.0,31.5127,31.6114,31.5029,31.5818,1642772.0
2025-01-29 13:00:00,32.02,32.02,31.8,31.94,3606250.0,31.5818,31.5818,31.3648,31.5029,3606250.0
2025-01-29 13:30:00,31.95,32.02,31.93,31.98,1337115.0,31.5127,31.5818,31.493,31.5423,1337115.0
2025-01-29 14:00:00,31.97,32.0,31.85,31.87,1555501.0,31.5325,31.5621,31.4141,31.4338,1555501.0
2025-01-29 14:30:00,31.87,31.98,31.84,31.92,1679823.0,31.4338,31.5423,31.4043,31.4832,1679823.0
2025-01-29 15:00:00,31.92,31.93,31.85,31.89,1689319.0,31.4832,31.493,31.4141,31.4536,1689319.0
2025-01-29 15:30:00,31.9,31.9,31.77,31.82,6245934.0,31.4634,31.4634,31.3352,31.3845,6245934.0
2025-01-30 09:30:00,31.92,32.14,31.91,32.12,2568314.0,31.4832,31.7001,31.4733,31.6804,2568314.0
2025-01-30 10:00:00,32.13,32.36,32.1,32.28,2743272.0,31.6903,31.9171,31.6607,31.8382,2743272.0
2025-01-30 10:30:00,32.28,32.61,32.28,32.48,4558041.0,31.8382,32.1637,31.8382,32.0355,4558041.0
2025-01-30 11:00:00,32.47,32.65,32.46,32.65,4441360.0,32.0256,32.2032,32.0158,32.2032,4441360.0
2025-01-30 11:30:00,32.65,32.76,32.61,32.67,4418541.0,32.2032,32.3117,32.1637,32.2229,4418541.0
2025-01-30 12:00:00,32.66,32.67,32.41,32.47,4740780.0,32.213,32.2229,31.9665,32.0256,4740780.0
2025-01-30 12:30:00,32.47,32.58,32.46,32.55,2310282.0,32.0256,32.1341,32.0158,32.1045,2310282.0
2025-01-30 13:00:00,32.55,32.66,32.55,32.65,1810313.0,32.1045,32.213,32.1045,32.2032,1810313.0
2025-01-30 13:30:00,32.65,32.74,32.62,32.71,1636708.0,32.2032,32.2919,32.1736,32.2623,1636708.0
2025-01-30 14:00:00,32.71,32.76,32.66,32.73,4540115.0,32.2623,32.3117,32.213,32.2821,4540115.0
2025-01-30 14:30:00,32.72,32.84,32.72,32.77,3084499.0,32.2722,32.3906,32.2722,32.3215,3084499.0
2025-01-30 15:00:00,32.77,32.79,32.71,32.77,3219466.0,32.3215,32.3413,32.2623,32.3215,3219466.0
2025-01-30 15:30:00,32.77,32.78,32.43,32.6,18917615.0,32.3215,32.3314,31.9862,32.1539,18917615.0
2025-01-31 09:30:00,32.54,32.58,32.35,32.38,4530846.0,32.0947,32.1341,31.9073,31.9369,4530846.0
2025-01-31 10:00:00,32.38,32.39,32.2,32.26,4375743.0,31.9369,31.9467,31.7593,31.8185,4375743.0
2025-01-31 10:30:00,32.27,32.38,32.25,32.28,2168645.0,31.8284,31.9369,31.8086,31.8382,2168645.0
2025-01-31 11:00:00,32.29,32.41,32.27,32.38,3140449.0,31.8481,31.9665,31.8284,31.9369,3140449.0
2025-01-31 11:30:00,32.38,32.44,32.37,32.4,2525543.0,31.9369,31.996,31.927,31.9566,2525543.0
2025-01-31 12:00:00,32.41,32.56,32.37,32.48,6081648.0,31.9665,32.1144,31.927,32.0355,6081648.0
2025-01-31 12:30:00,32.48,32.5,32.41,32.42,1109498.0,32.0355,32.0552,31.9665,31.9763,1109498.0
2025-01-31 13:00:00,32.42,32.46,31.96,32.01,8926147.0,31.9763,32.0158,31.5226,31.5719,8926147.0
2025-01-31 13:30:00,32.01,32.07,31.84,31.93,7817387.0,31.5719,31.6311,31.4043,31.493,7817387.0
2025-01-31 14:00:00,31.93,31.99,31.82,31.93,4497480.0,31.493,31.5522,31.3845,31.493,4497480.0
2025-01-31 14:30:00,31.93,32.02,31.86,31.95,3197552.0,31.493,31.5818,31.424,31.5127,3197552.0
2025-01-31 15:00:00,31.94,31.95,31.82,31.85,3464503.0,31.5029,31.5127,31.3845,31.4141,3464503.0
2025-01-31 15:30:00,31.85,32.02,31.81,31.91,9988013.0,31.4141,31.5818,31.3747,31.4733,9988013.0
2025-02-03 09:30:00,31.33,31.81,31.21,31.71,7790025.0,30.9012,31.3747,30.7829,31.276,7790025.0
2025-02-03 10:00:00,31.71,32.09,31.61,32.04,8378397.0,31.276,31.6508,31.1774,31.6015,8378397.0
2025-02-03 10:30:00,32.03,32.07,31.9,31.96,2718154.0,31.5917,31.6311,31.4634,31.5226,2718154.0
2025-02-03 11:00:00,31.95,32.04,31.86,32.01,3355879.0,31.5127,31.6015,31.424,31.5719,3355879.0
2025-02-03 11:30:00,32.01,32.05,31.86,31.88,1690452.0,31.5719,31.6114,31.424,31.4437,1690452.0
2025-02-03 12:00:00,31.87,31.93,31.84,31.9,1000866.0,31.4338,31.493,31.4043,31.4634,1000866.0
2025-02-03 12:30:00,31.89,31.9,31.67,31.78,4300198.0,31.4536,31.4634,31.2366,31.3451,4300198.0
2025-02-03 13:00:00,31.77,31.85,31.69,31.77,3442639.0,31.3352,31.4141,31.2563,31.3352,3442639.0
2025-02-03 13:30:00,31.77,31.8,31.73,31.75,1097715.0,31.3352,31.3648,31.2958,31.3155,1097715.0
2025-02-03 14:00:00,31.74,31.8,31.72,31.78,1004182.0,31.3056,31.3648,31.2859,31.3451,1004182.0
2025-02-03 14:30:00,31.78,31.79,31.71,31.74,1028984.0,31.3451,31.3549,31.276,31.3056,1028984.0
2025-02-03 15:00:00,31.73,31.75,31.7,31.71,1388551.0,31.2958,31.3155,31.2662,31.276,1388551.0
2025-02-03 15:30:00,31.72,31.76,31.7,31.74,4384332.0,31.2859,31.3253,31.2662,31.3056,4384332.0
2025-02-04 09:30:00,32.36,32.44,32.23,32.4,5420609.0,31.9171,31.996,31.7889,31.9566,5420609.0
2025-02-04 10:00:00,32.4,32.58,32.32,32.57,4260936.0,31.9566,32.1341,31.8777,32.1243,4260936.0
2025-02-04 10:30:00,32.58,32.69,32.54,32.64,3799666.0,32.1341,32.2426,32.0947,32.1933,3799666.0
2025-02-04 11:00:00,32.65,32.74,32.6,32.7,3094654.0,32.2032,32.2919,32.1539,32.2525,3094654.0
2025-02-04 11:30:00,32.7,32.71,32.57,32.63,2536264.0,32.2525,32.2623,32.1243,32.1834,2536264.0
2025-02-04 12:00:00,32.64,32.66,32.45,32.46,3330090.0,32.1933,32.213,32.0059,32.0158,3330090.0
2025-02-04 12:30:00,32.47,32.63,32.46,32.61,2809712.0,32.0256,32.1834,32.0158,32.1637,2809712.0
2025-02-04 13:00:00,32.61,32.63,32.58,32.61,1696263.0,32.1637,32.1834,32.1341,32.1637,1696263.0
2025-02-04 13:30:00,32.61,32.61,32.55,32.57,1772926.0,32.1637,32.1637,32.1045,32.1243,1772926.0
2025-02-04 14:00:00,32.57,32.59,32.53,32.53,1423527.0,32.1243,32.144,32.0848,32.0848,1423527.0
2025-02-04 14:30:00,32.54,32.55,32.41,32.47,3258783.0,32.0947,32.1045,31.9665,32.0256,3258783.0
2025-02-04 15:00:00,32.47,32.53,32.43,32.44,3522933.0,32.0256,32.0848,31.9862,31.996,3522933.0
2025-02-04 15:30:00,32.44,32.5,32.43,32.48,6111825.0,31.996,32.0552,31.9862,32.0355,6111825.0
2025-02-05 09:30:00,32.05,32.15,31.94,32.07,4198972.0,31.6114,31.71,31.5029,31.6311,4198972.0
2025-02-05 10:00:00,32.07,32.15,31.97,32.11,2538207.0,31.6311,31.71,31.5325,31.6706,2538207.0
2025-02-05 10:30:00,32.1,32.15,32.07,32.11,2268002.0,31.6607,31.71,31.6311,31.6706,2268002.0
2025-02-05 11:00:00,32.11,32.11,31.93,32.02,1869711.0,31.6706,31.6706,31.493,31.5818,1869711.0
2025-02-05 11:30:00,32.01,32.06,31.92,32.01,2928936.0,31.5719,31.6212,31.4832,31.5719,2928936.0
2025-02-05 12:00:00,32.02,32.04,31.98,31.99,879765.0,31.5818,31.6015,31.5423,31.5522,879765.0
2025-02-05 12:30:00,31.98,32.03,31.98,32.02,651724.0,31.5423,31.5917,31.5423,31.5818,651724.0
2025-02-05 13:00:00,32.02,32.1,32.02,32.09,618664.0,31.5818,31.6607,31.5818,31.6508,618664.0
2025-02-05 13:30:00,32.08,32.09,32.04,32.06,729169.0,31.641,31.6508,31.6015,31.6212,729169.0
2025-02-05 14:00:00,32.06,32.08,32.03,32.04,412951.0,31.6212,31.641,31.5917,31.6015,412951.0
2025-02-05 14:30:00,32.03,32.04,31.98,31.99,590463.0,31.5917,31.6015,31.5423,31.5522,590463.0
2025-02-05 15:00:00,31.98,32.0,31.93,31.94,3002251.0,31.5423,31.5621,31.493,31.5029,3002251.0
2025-02-05 15:30:00,31.95,31.98,31.9,31.93,6523031.0,31.5127,31.5423,31.4634,31.493,6523031.0
2025-02-06 09:30:00,32.4,32.45,32.27,32.32,3476418.0,31.9566,32.0059,31.8284,31.8777,3476418.0
2025-02-06 10:00:00,32.31,32.43,32.29,32.41,3455574.0,31.8678,31.9862,31.8481,31.9665,3455574.0
2025-02-06 10:30:00,32.41,32.47,32.34,32.37,3639699.0,31.9665,32.0256,31.8974,31.927,3639699.0
2025-02-06 11:00:00,32.38,32.43,32.36,32.38,1498101.0,31.9369,31.9862,31.9171,31.9369,1498101.0
2025-02-06 11:30:00,32.38,32.38,32.29,32.29,1414391.0,31.9369,31.9369,31.8481,31.8481,1414391.0
2025-02-06 12:00:00,32.29,32.32,32.25,32.32,999269.0,31.8481,31.8777,31.8086,31.8777,999269.0
2025-02-06 12:30:00,32.32,32.34,32.29,32.33,898289.0,31.8777,31.8974,31.8481,31.8875,898289.0
2025-02-06 13:00:00,32.33,32.34,32.27,32.3,1415621.0,31.8875,31.8974,31.8284,31.858,1415621.0
2025-02-06 13:30:00,32.3,32.34,32.28,32.29,1007987.0,31.858,31.8974,31.8382,31.8481,1007987.0
2025-02-06 14:00:00,32.29,32.3,32.26,32.27,669324.0,31.8481,31.858,31.8185,31.8284,669324.0
2025-02-06 14:30:00,32.27,32.27,32.2,32.23,1232239.0,31.8284,31.8284,31.7593,31.7889,1232239.0
2025-02-06 15:00:00,32.22,32.26,32.21,32.26,1365028.0,31.7791,31.8185,31.7692,31.8185,1365028.0
2025-02-06 15:30:00,32.26,32.3,32.25,32.29,5069439.0,31.8185,31.858,31.8086,31.8481,5069439.0
2025-02-07 09:30:00,32.92,33.23,32.89,33.16,10372711.0,32.4695,32.7752,32.4399,32.7062,10372711.0
2025-02-07 10:00:00,33.16,33.18,33.01,33.13,5132383.0,32.7062,32.7259,32.5582,32.6766,5132383.0
2025-02-07 10:30:00,33.13,33.22,32.72,32.87,11169297.0,32.6766,32.7654,32.2722,32.4202,11169297.0
2025-02-07 11:00:00,32.87,32.88,32.68,32.74,9531597.0,32.4202,32.43,32.2328,32.2919,9531597.0
2025-02-07 11:30:00,32.75,32.81,32.61,32.65,4791002.0,32.3018,32.361,32.1637,32.2032,4791002.0
2025-02-07 12:00:00,32.64,32.89,32.62,32.66,9181282.0,32.1933,32.4399,32.1736,32.213,9181282.0
2025-02-07 12:30:00,32.66,32.83,32.64,32.81,2591917.0,32.213,32.3807,32.1933,32.361,2591917.0
2025-02-07 13:00:00,32.82,32.86,32.77,32.77,1023544.0,32.3708,32.4103,32.3215,32.3215,1023544.0
2025-02-07 13:30:00,32.76,32.81,32.69,32.71,674764.0,32.3117,32.361,32.2426,32.2623,674764.0
2025-02-07 14:00:00,32.7,32.74,32.68,32.7,1183550.0,32.2525,32.2919,32.2328,32.2525,1183550.0
2025-02-07 14:30:00,32.7,32.78,32.69,32.76,1032541.0,32.2525,32.3314,32.2426,32.3117,1032541.0
2025-02-07 15:00:00,32.75,32.76,32.67,32.7,3302667.0,32.3018,32.3117,32.2229,32.2525,3302667.0
2025-02-07 15:30:00,32.71,32.79,32.68,32.73,7579392.0,32.2623,32.3413,32.2328,32.2821,7579392.0
2025-02-10 09:30:00,33.45,33.5,33.27,33.39,4630419.0,32.9922,33.0415,32.8147,32.933,4630419.0
2025-02-10 10:00:00,33.38,33.62,33.37,33.59,2910246.0,32.9232,33.1599,32.9133,33.1303,2910246.0
2025-02-10 10:30:00,33.59,33.61,33.45,33.55,3403962.0,33.1303,33.15,32.9922,33.0909,3403962.0
2025-02-10 11:00:00,33.54,33.57,33.45,33.47,2000192.0,33.081,33.1106,32.9922,33.0119,2000192.0
2025-02-10 11:30:00,33.46,33.51,33.41,33.44,1376729.0,33.0021,33.0514,32.9528,32.9824,1376729.0
2025-02-10 12:00:00,33.45,33.49,33.38,33.41,2113758.0,32.9922,33.0317,32.9232,32.9528,2113758.0
2025-02-10 12:30:00,33.41,33.45,33.38,33.43,1361116.0,32.9528,32.9922,32.9232,32.9725,1361116.0
2025-02-10 13:00:00,33.43,33.45,33.38,33.43,997437.0,32.9725,32.9922,32.9232,32.9725,997437.0
2025-02-10 13:30:00,33.43,33.49,33.41,33.48,1574090.0,32.9725,33.0317,32.9528,33.0218,1574090.0
2025-02-10 14:00:00,33.48,33.53,33.46,33.53,1479436.0,33.0218,33.0711,33.0021,33.0711,1479436.0
2025-02-10 14:30:00,33.52,33.57,33.49,33.57,1878263.0,33.0613,33.1106,33.0317,33.1106,1878263.0
2025-02-10 15:00:00,33.57,33.64,33.54,33.59,4536916.0,33.1106,33.1796,33.081,33.1303,4536916.0
2025-02-10 15:30:00,33.59,33.66,33.57,33.64,11619986.0,33.1303,33.1993,33.1106,33.1796,11619986.0
2025-02-11 09:30:00,33.29,33.41,33.13,33.37,5598310.0,32.8344,32.9528,32.6766,32.9133,5598310.0
2025-02-11 10:00:00,33.38,33.46,33.36,33.45,4340537.0,32.9232,33.0021,32.9035,32.9922,4340537.0
2025-02-11 10:30:00,33.46,33.58,33.43,33.49,2289635.0,33.0021,33.1204,32.9725,33.0317,2289635.0
2025-02-11 11:00:00,33.5,33.58,33.47,33.5,2140922.0,33.0415,33.1204,33.0119,33.0415,2140922.0
2025-02-11 11:30:00,33.51,33.52,33.44,33.46,1272673.0,33.0514,33.0613,32.9824,33.0021,1272673.0
2025-02-11 12:00:00,33.46,33.47,33.41,33.45,1193538.0,33.0021,33.0119,32.9528,32.9922,1193538.0
2025-02-11 12:30:00,33.45,33.45,33.38,33.4,932357.0,32.9922,32.9922,32.9232,32.9429,932357.0
2025-02-11 13:00:00,33.4,33.42,33.37,33.4,595064.0,32.9429,32.9626,32.9133,32.9429,595064.0
2025-02-11 13:30:00,33.4,33.43,33.37,33.38,612125.0,32.9429,32.9725,32.9133,32.9232,612125.0
2025-02-11 14:00:00,33.37,33.39,33.36,33.37,657068.0,32.9133,32.933,32.9035,32.9133,657068.0
2025-02-11 14:30:00,33.37,33.44,33.36,33.39,1738371.0,32.9133,32.9824,32.9035,32.933,1738371.0
2025-02-11 15:00:00,33.39,33.41,33.33,33.34,2029875.0,32.933,32.9528,32.8739,32.8837,2029875.0
2025-02-11 15:30:00,33.34,33.35,33.28,33.31,5276205.0,32.8837,32.8936,32.8245,32.8541,5276205.0
2025-02-12 09:30:00,33.75,33.87,33.61,33.8,3553323.0,33.2881,33.4065,33.15,33.3374,3553323.0
2025-02-12 10:00:00,33.81,33.93,33.72,33.91,4378131.0,33.3473,33.4657,33.2585,33.4459,4378131.0
2025-02-12 10:30:00,33.91,34.17,33.91,34.14,5812493.0,33.4459,33.7024,33.4459,33.6728,5812493.0
2025-02-12 11:00:00,34.14,34.16,34.03,34.09,4053002.0,33.6728,33.6925,33.5643,33.6235,4053002.0
2025-02-12 11:30:00,34.09,34.17,34.06,34.16,2702145.0,33.6235,33.7024,33.5939,33.6925,2702145.0
2025-02-12 12:00:00,34.17,34.34,34.15,34.3,2467151.0,33.7024,33.87,33.6826,33.8306,2467151.0
2025-02-12 12:30:00,34.29,34.37,34.26,34.32,2281607.0,33.8207,33.8996,33.7911,33.8503,2281607.0
2025-02-12 13:00:00,34.32,34.35,34.28,34.3,1598021.0,33.8503,33.8799,33.8109,33.8306,1598021.0
2025-02-12 13:30:00,34.3,34.34,34.19,34.2,1444760.0,33.8306,33.87,33.7221,33.732,1444760.0
2025-02-12 14:00:00,34.2,34.22,34.16,34.2,1069620.0,33.732,33.7517,33.6925,33.732,1069620.0
2025-02-12 14:30:00,34.2,34.23,34.19,34.2,1394088.0,33.732,33.7615,33.7221,33.732,1394088.0
2025-02-12 15:00:00,34.2,34.26,34.19,34.21,3529150.0,33.732,33.7911,33.7221,33.7418,3529150.0
2025-02-12 15:30:00,34.21,34.27,34.15,34.19,9305577.0,33.7418,33.801,33.6826,33.7221,9305577.0
2025-02-13 09:30:00,33.52,33.76,33.44,33.68,5341262.0,33.0613,33.298,32.9824,33.2191,5341262.0
2025-02-13 10:00:00,33.68,33.84,33.66,33.8,2616384.0,33.2191,33.3769,33.1993,33.3374,2616384.0
2025-02-13 10:30:00,33.8,33.91,33.79,33.9,2417432.0,33.3374,33.4459,33.3276,33.4361,2417432.0
2025-02-13 11:00:00,33.9,34.03,33.87,34.03,1774703.0,33.4361,33.5643,33.4065,33.5643,1774703.0
2025-02-13 11:30:00,34.03,34.05,33.92,33.93,1550233.0,33.5643,33.584,33.4558,33.4657,1550233.0
2025-02-13 12:00:00,33.93,33.95,33.87,33.91,860640.0,33.4657,33.4854,33.4065,33.4459,860640.0
2025-02-13 12:30:00,33.91,33.94,33.89,33.93,1019896.0,33.4459,33.4755,33.4262,33.4657,1019896.0
2025-02-13 13:00:00,33.93,33.94,33.86,33.94,1080313.0,33.4657,33.4755,33.3966,33.4755,1080313.0
2025-02-13 13:30:00,33.94,33.98,33.78,33.97,2723001.0,33.4755,33.515,33.3177,33.5051,2723001.0
2025-02-13 14:00:00,33.96,34.11,33.94,34.1,2179171.0,33.4952,33.6432,33.4755,33.6333,2179171.0
2025-02-13 14:30:00,34.1,34.12,34.03,34.08,1452946.0,33.6333,33.6531,33.5643,33.6136,1452946.0
2025-02-13 15:00:00,34.09,34.12,34.06,34.08,1443445.0,33.6235,33.6531,33.5939,33.6136,1443445.0
2025-02-13 15:30:00,34.08,34.18,34.05,34.15,6246454.0,33.6136,33.7122,33.584,33.6826,6246454.0
2025-02-14 09:30:00,35.22,35.28,35.01,35.19,9241574.0,34.738,34.7972,34.5309,34.7084,9241574.0
2025-02-14 10:00:00,35.19,35.19,34.87,34.9,7628578.0,34.7084,34.7084,34.3928,34.4224,7628578.0
2025-02-14 10:30:00,34.89,35.01,34.83,34.89,6279984.0,34.4125,34.5309,34.3533,34.4125,6279984.0
2025-02-14 11:00:00,34.88,34.96,34.82,34.95,5613268.0,34.4027,34.4816,34.3435,34.4717,5613268.0
2025-02-14 11:30:00,34.95,35.04,34.91,35.02,3795973.0,34.4717,34.5605,34.4322,34.5407,3795973.0
2025-02-14 12:00:00,35.03,35.09,34.99,35.04,1768430.0,34.5506,34.6098,34.5111,34.5605,1768430.0
2025-02-14 12:30:00,35.03,35.1,35.02,35.08,1365204.0,34.5506,34.6196,34.5407,34.5999,1365204.0
2025-02-14 13:00:00,35.08,35.12,35.04,35.05,1270283.0,34.5999,34.6394,34.5605,34.5703,1270283.0
2025-02-14 13:30:00,35.05,35.09,35.01,35.02,1125900.0,34.5703,34.6098,34.5309,34.5407,1125900.0
2025-02-14 14:00:00,35.02,35.05,35.0,35.02,1204871.0,34.5407,34.5703,34.521,34.5407,1204871.0
2025-02-14 14:30:00,35.02,35.05,35.0,35.01,1503698.0,34.5407,34.5703,34.521,34.5309,1503698.0
2025-02-14 15:00:00,35.01,35.07,34.97,35.02,4093689.0,34.5309,34.5901,34.4914,34.5407,4093689.0
2025-02-14 15:30:00,35.03,35.13,35.02,35.06,10355048.0,34.5506,34.6492,34.5407,34.5802,10355048.0
2025-02-18 09:30:00,35.57,35.57,35.2,35.29,6747275.0,35.0832,35.0832,34.7183,34.807,6747275.0
2025-02-18 10:00:00,35.29,35.3,35.1,35.14,7076275.0,34.807,34.8169,34.6196,34.6591,7076275.0
2025-02-18 10:30:00,35.15,35.19,35.07,35.14,6266391.0,34.669,34.7084,34.5901,34.6591,6266391.0
2025-02-18 11:00:00,35.14,35.34,35.11,35.33,7561159.0,34.6591,34.8564,34.6295,34.8465,7561159.0
2025-02-18 11:30:00,35.33,35.4,35.31,35.39,13284421.0,34.8465,34.9155,34.8268,34.9057,13284421.0
2025-02-18 12:00:00,35.39,35.39,35.24,35.3,2845464.0,34.9057,34.9057,34.7577,34.8169,2845464.0
2025-02-18 12:30:00,35.3,35.31,35.19,35.2,4069525.0,34.8169,34.8268,34.7084,34.7183,4069525.0
2025-02-18 13:00:00,35.2,35.23,35.18,35.2,3605456.0,34.7183,34.7479,34.6985,34.7183,3605456.0
2025-02-18 13:30:00,35.2,35.26,35.17,35.23,3127382.0,34.7183,34.7775,34.6887,34.7479,3127382.0
2025-02-18 14:00:00,35.23,35.25,35.18,35.22,2295590.0,34.7479,34.7676,34.6985,34.738,2295590.0
2025-02-18 14:30:00,35.22,35.28,35.21,35.28,1194459.0,34.738,34.7972,34.7281,34.7972,1194459.0
2025-02-18 15:00:00,35.27,35.3,35.24,35.25,2202647.0,34.7873,34.8169,34.7577,34.7676,2202647.0
2025-02-18 15:30:00,35.25,35.3,35.2,35.3,8148486.0,34.7676,34.8169,34.7183,34.8169,8148486.0
2025-02-19 09:30:00,35.2,35.26,35.07,35.08,3871156.0,34.7183,34.7775,34.5901,34.5999,3871156.0
2025-02-19 10:00:00,35.07,35.14,34.91,35.08,5297391.0,34.5901,34.6591,34.4322,34.5999,5297391.0
2025-02-19 10:30:00,35.07,35.16,35.01,35.03,7639857.0,34.5901,34.6788,34.5309,34.5506,7639857.0
2025-02-19 11:00:00,35.03,35.14,35.02,35.05,2509128.0,34.5506,34.6591,34.5407,34.5703,2509128.0
2025-02-19 11:30:00,35.05,35.06,34.99,35.0,1635655.0,34.5703,34.5802,34.5111,34.521,1635655.0
2025-02-19 12:00:00,34.99,35.03,34.97,34.98,1258604.0,34.5111,34.5506,34.4914,34.5013,1258604.0
2025-02-19 12:30:00,34.98,35.05,34.97,35.04,956136.0,34.5013,34.5703,34.4914,34.5605,956136.0
2025-02-19 13:00:00,35.04,35.07,35.0,35.04,953238.0,34.5605,34.5901,34.521,34.5605,953238.0
2025-02-19 13:30:00,35.05,35.08,35.03,35.05,892790.0,34.5703,34.5999,34.5506,34.5703,892790.0
2025-02-19 14:00:00,35.05,35.12,35.04,35.12,1028907.0,34.5703,34.6394,34.5605,34.6394,1028907.0
2025-02-19 14:30:00,35.12,35.12,35.07,35.09,1274818.0,34.6394,34.6394,34.5901,34.6098,1274818.0
2025-02-19 15:00:00,35.09,35.11,35.01,35.01,2274324.0,34.6098,34.6295,34.5309,34.5309,2274324.0
2025-02-19 15:30:00,35.01,35.06,34.99,35.06,6389339.0,34.5309,34.5802,34.5111,34.5802,6389339.0
2025-02-20 09:30:00,35.62,36.26,35.61,35.94,15973840.0,35.1325,35.7638,35.1227,35.4481,15973840.0
2025-02-20 10:00:00,35.95,36.01,35.72,35.84,10278814.0,35.458,35.5172,35.2312,35.3495,10278814.0
2025-02-20 10:30:00,35.83,35.89,35.63,35.66,5761155.0,35.3397,35.3988,35.1424,35.172,5761155.0
2025-02-20 11:00:00,35.66,35.79,35.63,35.67,2551259.0,35.172,35.3002,35.1424,35.1818,2551259.0
2025-02-20 11:30:00,35.66,35.7,35.37,35.41,3930063.0,35.172,35.2114,34.8859,34.9254,3930063.0
2025-02-20 12:00:00,35.41,35.57,35.26,35.55,5849712.0,34.9254,35.0832,34.7775,35.0635,5849712.0
2025-02-20 12:30:00,35.55,35.57,35.45,35.55,2087148.0,35.0635,35.0832,34.9649,35.0635,2087148.0
2025-02-20 13:00:00,35.55,35.64,35.53,35.59,1888147.0,35.0635,35.1523,35.0438,35.1029,1888147.0
2025-02-20 13:30:00,35.59,35.66,35.53,35.62,2098547.0,35.1029,35.172,35.0438,35.1325,2098547.0
2025-02-20 14:00:00,35.62,35.65,35.57,35.65,1220450.0,35.1325,35.1621,35.0832,35.1621,1220450.0
2025-02-20 14:30:00,35.65,35.76,35.64,35.7,2318206.0,35.1621,35.2706,35.1523,35.2114,2318206.0
2025-02-20 15:00:00,35.69,35.74,35.65,35.7,3814134.0,35.2016,35.2509,35.1621,35.2114,3814134.0
2025-02-20 15:30:00,35.7,35.76,35.67,35.73,7733136.0,35.2114,35.2706,35.1818,35.241,7733136.0
2025-02-21 09:30:00,36.35,36.59,36.3,36.56,8269484.0,35.8525,36.0892,35.8032,36.0597,8269484.0
2025-02-21 10:00:00,36.55,36.8,36.48,36.5,9626673.0,36.0498,36.2964,35.9808,36.0005,9626673.0
2025-02-21 10:30:00,36.5,36.53,36.25,36.41,5596420.0,36.0005,36.0301,35.7539,35.9117,5596420.0
2025-02-21 11:00:00,36.41,36.55,36.38,36.52,2816880.0,35.9117,36.0498,35.8821,36.0202,2816880.0
2025-02-21 11:30:00,36.52,36.65,36.48,36.54,1981502.0,36.0202,36.1484,35.9808,36.0399,1981502.0
2025-02-21 12:00:00,36.54,36.58,36.45,36.51,3087523.0,36.0399,36.0794,35.9512,36.0103,3087523.0
2025-02-21 12:30:00,36.5,36.54,36.36,36.37,2544933.0,36.0005,36.0399,35.8624,35.8723,2544933.0
2025-02-21 13:00:00,36.37,36.38,36.17,36.19,4952651.0,35.8723,35.8821,35.675,35.6947,4952651.0
2025-02-21 13:30:00,36.19,36.29,36.16,36.18,3217813.0,35.6947,35.7934,35.6651,35.6849,3217813.0
2025-02-21 14:00:00,36.19,36.23,36.08,36.09,1504341.0,35.6947,35.7342,35.5862,35.5961,1504341.0
2025-02-21 14:30:00,36.09,36.16,36.04,36.12,2543303.0,35.5961,35.6651,35.5468,35.6257,2543303.0
2025-02-21 15:00:00,36.12,36.25,36.12,36.23,3476810.0,35.6257,35.7539,35.6257,35.7342,3476810.0
2025-02-21 15:30:00,36.23,36.28,36.17,36.26,8120662.0,35.7342,35.7835,35.675,35.7638,8120662.0
2025-02-24 09:30:00,35.8,35.83,35.2,35.21,7794447.0,35.3101,35.3397,34.7183,34.7281,7794447.0
2025-02-24 10:00:00,35.21,35.35,35.09,35.15,7670833.0,34.7281,34.8662,34.6098,34.669,7670833.0
2025-02-24 10:30:00,35.14,35.3,35.09,35.09,2584787.0,34.6591,34.8169,34.6098,34.6098,2584787.0
2025-02-24 11:00:00,35.09,35.17,35.05,35.15,3334143.0,34.6098,34.6887,34.5703,34.669,3334143.0
2025-02-24 11:30:00,35.16,35.2,35.03,35.05,2494914.0,34.6788,34.7183,34.5506,34.5703,2494914.0
2025-02-24 12:00:00,35.06,35.18,35.05,35.15,1706242.0,34.5802,34.6985,34.5703,34.669,1706242.0
2025-02-24 12:30:00,35.15,35.21,35.12,35.12,1605778.0,34.669,34.7281,34.6394,34.6394,1605778.0
2025-02-24 13:00:00,35.13,35.17,35.1,35.12,1405723.0,34.6492,34.6887,34.6196,34.6394,1405723.0
2025-02-24 13:30:00,35.12,35.19,35.1,35.1,1981852.0,34.6394,34.7084,34.6196,34.6196,1981852.0
2025-02-24 14:00:00,35.09,35.15,35.05,35.09,1481076.0,34.6098,34.669,34.5703,34.6098,1481076.0
2025-02-24 14:30:00,35.09,35.13,35.08,35.11,1701690.0,34.6098,34.6492,34.5999,34.6295,1701690.0
2025-02-24 15:00:00,35.1,35.11,34.99,34.99,7346696.0,34.6196,34.6295,34.5111,34.5111,7346696.0
2025-02-24 15:30:00,34.99,35.08,34.99,35.05,11651080.0,34.5111,34.5999,34.5111,34.5703,11651080.0
2025-02-25 09:30:00,35.47,35.48,35.23,35.27,3474647.0,34.9846,34.9944,34.7479,34.7873,3474647.0
2025-02-25 10:00:00,35.27,35.31,35.13,35.25,2651660.0,34.7873,34.8268,34.6492,34.7676,2651660.0
2025-02-25 10:30:00,35.25,35.51,35.24,35.48,2720385.0,34.7676,35.024,34.7577,34.9944,2720385.0
2025-02-25 11:00:00,35.48,35.5,35.36,35.41,2136748.0,34.9944,35.0142,34.8761,34.9254,2136748.0
2025-02-25 11:30:00,35.41,35.49,35.36,35.47,1654216.0,34.9254,35.0043,34.8761,34.9846,1654216.0
2025-02-25 12:00:00,35.45,35.48,35.35,35.39,922783.0,34.9649,34.9944,34.8662,34.9057,922783.0
2025-02-25 12:30:00,35.38,35.44,35.37,35.43,1253804.0,34.8958,34.955,34.8859,34.9451,1253804.0
2025-02-25 13:00:00,35.43,35.49,35.38,35.39,1358685.0,34.9451,35.0043,34.8958,34.9057,1358685.0
2025-02-25 13:30:00,35.39,35.45,35.38,35.42,2153496.0,34.9057,34.9649,34.8958,34.9353,2153496.0
2025-02-25 14:00:00,35.43,35.43,35.36,35.36,553780.0,34.9451,34.9451,34.8761,34.8761,553780.0
2025-02-25 14:30:00,35.37,35.43,35.34,35.4,937376.0,34.8859,34.9451,34.8564,34.9155,937376.0
2025-02-25 15:00:00,35.39,35.46,35.37,35.44,2726855.0,34.9057,34.9747,34.8859,34.955,2726855.0
2025-02-25 15:30:00,35.44,35.46,35.36,35.4,5623003.0,34.955,34.9747,34.8761,34.9155,5623003.0
2025-02-26 09:30:00,36.6,36.7,36.43,36.63,8083285.0,36.0991,36.1977,35.9314,36.1287,8083285.0
2025-02-26 10:00:00,36.63,36.66,36.55,36.63,5751028.0,36.1287,36.1583,36.0498,36.1287,5751028.0
2025-02-26 10:30:00,36.64,36.82,36.63,36.77,4299511.0,36.1386,36.3161,36.1287,36.2668,4299511.0
2025-02-26 11:00:00,36.77,36.79,36.71,36.73,2632466.0,36.2668,36.2865,36.2076,36.2273,2632466.0
2025-02-26 11:30:00,36.73,36.74,36.63,36.66,2504397.0,36.2273,36.2372,36.1287,36.1583,2504397.0
2025-02-26 12:00:00,36.66,36.71,36.62,36.69,2966633.0,36.1583,36.2076,36.1188,36.1879,2966633.0
2025-02-26 12:30:00,36.68,36.72,36.57,36.59,2254366.0,36.178,36.2175,36.0695,36.0892,2254366.0
2025-02-26 13:00:00,36.58,36.62,36.53,36.54,1353877.0,36.0794,36.1188,36.0301,36.0399,1353877.0
2025-02-26 13:30:00,36.54,36.54,36.4,36.41,1824617.0,36.0399,36.0399,35.9018,35.9117,1824617.0
2025-02-26 14:00:00,36.41,36.42,36.3,36.34,2834242.0,35.9117,35.9216,35.8032,35.8427,2834242.0
2025-02-26 14:30:00,36.34,36.42,36.33,36.34,2801679.0,35.8427,35.9216,35.8328,35.8427,2801679.0
2025-02-26 15:00:00,36.34,36.37,36.28,36.37,4365959.0,35.8427,35.8723,35.7835,35.8723,4365959.0
2025-02-26 15:30:00,36.36,36.48,36.34,36.45,10037826.0,35.8624,35.9808,35.8427,35.9512,10037826.0
2025-02-27 09:30:00,36.17,36.35,35.92,35.93,6774704.0,35.675,35.8525,35.4284,35.4383,6774704.0
2025-02-27 10:00:00,35.93,36.13,35.84,36.1,3850271.0,35.4383,35.6355,35.3495,35.606,3850271.0
2025-02-27 10:30:00,36.1,36.32,36.08,36.23,7195567.0,35.606,35.8229,35.5862,35.7342,7195567.0
2025-02-27 11:00:00,36.23,36.39,36.21,36.38,2264800.0,35.7342,35.892,35.7144,35.8821,2264800.0
2025-02-27 11:30:00,36.38,36.39,36.3,36.31,1349034.0,35.8821,35.892,35.8032,35.8131,1349034.0
2025-02-27 12:00:00,36.31,36.38,36.29,36.37,1675781.0,35.8131,35.8821,35.7934,35.8723,1675781.0
2025-02-27 12:30:00,36.37,36.38,36.3,36.34,1000358.0,35.8723,35.8821,35.8032,35.8427,1000358.0
2025-02-27 13:00:00,36.35,36.41,36.33,36.38,1374459.0,35.8525,35.9117,35.8328,35.8821,1374459.0
2025-02-27 13:30:00,36.38,36.45,36.37,36.41,1246532.0,35.8821,35.9512,35.8723,35.9117,1246532.0
2025-02-27 14:00:00,36.41,36.45,36.37,36.37,822111.0,35.9117,35.9512,35.8723,35.8723,822111.0
2025-02-27 14:30:00,36.37,36.38,36.22,36.23,2282822.0,35.8723,35.8821,35.7243,35.7342,2282822.0
2025-02-27 15:00:00,36.23,36.24,36.07,36.08,2365852.0,35.7342,35.744,35.5764,35.5862,2365852.0
2025-02-27 15:30:00,36.08,36.17,36.03,36.09,8890272.0,35.5862,35.675,35.5369,35.5961,8890272.0
2025-02-28 09:30:00,35.09,35.26,34.93,35.22,8168306.0,34.6098,34.7775,34.452,34.738,8168306.0
2025-02-28 10:00:00,35.21,35.28,35.1,35.23,4647918.0,34.7281,34.7972,34.6196,34.7479,4647918.0
2025-02-28 10:30:00,35.22,35.3,35.18,35.22,2716240.0,34.738,34.8169,34.6985,34.738,2716240.0
2025-02-28 11:00:00,35.22,35.28,35.17,35.18,2199123.0,34.738,34.7972,34.6887,34.6985,2199123.0
2025-02-28 11:30:00,35.17,35.22,35.15,35.18,2143192.0,34.6887,34.738,34.669,34.6985,2143192.0
2025-02-28 12:00:00,35.18,35.18,35.08,35.15,2387922.0,34.6985,34.6985,34.5999,34.669,2387922.0
2025-02-28 12:30:00,35.14,35.15,35.01,35.02,1927249.0,34.6591,34.669,34.5309,34.5407,1927249.0
2025-02-28 13:00:00,35.01,35.06,34.89,34.99,3255895.0,34.5309,34.5802,34.4125,34.5111,3255895.0
2025-02-28 13:30:00,34.98,35.06,34.96,34.97,1858789.0,34.5013,34.5802,34.4816,34.4914,1858789.0
2025-02-28 14:00:00,34.97,35.02,34.96,34.99,1889927.0,34.4914,34.5407,34.4816,34.5111,1889927.0
2025-02-28 14:30:00,34.99,35.09,34.98,35.07,2123488.0,34.5111,34.6098,34.5013,34.5901,2123488.0
2025-02-28 15:00:00,35.07,35.18,35.07,35.18,3541440.0,34.5901,34.6985,34.5901,34.6985,3541440.0
2025-02-28 15:30:00,35.18,35.26,35.07,35.25,6640756.0,34.6985,34.7775,34.5901,34.7676,6640756.0
2025-03-03 09:30:00,35.19,35.27,34.92,34.97,4503000.0,34.7084,34.7873,34.4421,34.4914,4503000.0
2025-03-03 10:00:00,34.97,35.11,34.89,35.09,2689412.0,34.4914,34.6295,34.4125,34.6098,2689412.0
2025-03-03 10:30:00,35.09,35.2,35.04,35.15,2233308.0,34.6098,34.7183,34.5605,34.669,2233308.0
2025-03-03 11:00:00,35.15,35.2,35.09,35.11,1365310.0,34.669,34.7183,34.6098,34.6295,1365310.0
2025-03-03 11:30:00,35.11,35.13,35.05,35.09,2043025.0,34.6295,34.6492,34.5703,34.6098,2043025.0
2025-03-03 12:00:00,35.08,35.16,35.07,35.14,1180468.0,34.5999,34.6788,34.5901,34.6591,1180468.0
2025-03-03 12:30:00,35.13,35.18,35.07,35.09,810097.0,34.6492,34.6985,34.5901,34.6098,810097.0
2025-03-03 13:00:00,35.08,35.09,34.91,34.92,1090216.0,34.5999,34.6098,34.4322,34.4421,1090216.0
2025-03-03 13:30:00,34.92,34.99,34.83,34.89,3203329.0,34.4421,34.5111,34.3533,34.4125,3203329.0
2025-03-03 14:00:00,34.88,34.94,34.88,34.9,920087.0,34.4027,34.4618,34.4027,34.4224,920087.0
2025-03-03 14:30:00,34.89,34.94,34.65,34.66,4770756.0,34.4125,34.4618,34.1758,34.1857,4770756.0
2025-03-03 15:00:00,34.66,34.66,34.44,34.45,6694051.0,34.1857,34.1857,33.9687,33.9785,6694051.0
2025-03-03 15:30:00,34.45,34.55,34.38,34.54,12138923.0,33.9785,34.0772,33.9095,34.0673,12138923.0
2025-03-04 09:30:00,34.78,34.83,34.61,34.69,5110585.0,34.304,34.3533,34.1363,34.2153,5110585.0
2025-03-04 10:00:00,34.69,34.76,34.52,34.63,6618698.0,34.2153,34.2843,34.0476,34.1561,6618698.0
2025-03-04 10:30:00,34.63,34.87,34.62,34.79,5013345.0,34.1561,34.3928,34.1462,34.3139,5013345.0
2025-03-04 11:00:00,34.78,34.83,34.68,34.7,4613470.0,34.304,34.3533,34.2054,34.2251,4613470.0
2025-03-04 11:30:00,34.7,34.94,34.69,34.93,2145550.0,34.2251,34.4618,34.2153,34.452,2145550.0
2025-03-04 12:00:00,34.92,35.15,34.92,35.12,2240221.0,34.4421,34.669,34.4421,34.6394,2240221.0
2025-03-04 12:30:00,35.13,35.18,34.96,34.98,2960029.0,34.6492,34.6985,34.4816,34.5013,2960029.0
2025-03-04 13:00:00,34.98,35.15,34.96,35.08,1335386.0,34.5013,34.669,34.4816,34.5999,1335386.0
2025-03-04 13:30:00,35.08,35.16,35.05,35.14,1272151.0,34.5999,34.6788,34.5703,34.6591,1272151.0
2025-03-04 14:00:00,35.14,35.25,35.13,35.2,1868434.0,34.6591,34.7676,34.6492,34.7183,1868434.0
2025-03-04 14:30:00,35.2,35.27,35.16,35.25,2192653.0,34.7183,34.7873,34.6788,34.7676,2192653.0
2025-03-04 15:00:00,35.24,35.36,35.21,35.32,3427108.0,34.7577,34.8761,34.7281,34.8366,3427108.0
2025-03-04 15:30:00,35.32,35.32,35.03,35.07,8239343.0,34.8366,34.8366,34.5506,34.5901,8239343.0
2025-03-05 09:30:00,35.97,36.15,35.83,36.04,10024028.0,35.4777,35.6553,35.3397,35.5468,10024028.0
2025-03-05 10:00:00,36.04,36.27,36.04,36.14,7185388.0,35.5468,35.7736,35.5468,35.6454,7185388.0
2025-03-05 10:30:00,36.14,36.43,36.11,36.37,5131682.0,35.6454,35.9314,35.6158,35.8723,5131682.0
2025-03-05 11:00:00,36.37,36.38,36.21,36.23,5161771.0,35.8723,35.8821,35.7144,35.7342,5161771.0
2025-03-05 11:30:00,36.23,36.44,36.2,36.41,4560383.0,35.7342,35.9413,35.7046,35.9117,4560383.0
2025-03-05 12:00:00,36.4,36.58,36.39,36.57,3590257.0,35.9018,36.0794,35.892,36.0695,3590257.0
2025-03-05 12:30:00,36.58,36.64,36.54,36.56,2502856.0,36.0794,36.1386,36.0399,36.0597,2502856.0
2025-03-05 13:00:00,36.56,36.61,36.46,36.55,3607541.0,36.0597,36.109,35.961,36.0498,3607541.0
2025-03-05 13:30:00,36.55,36.67,36.53,36.66,3346522.0,36.0498,36.1682,36.0301,36.1583,3346522.0
2025-03-05 14:00:00,36.66,36.75,36.62,36.71,2354657.0,36.1583,36.2471,36.1188,36.2076,2354657.0
2025-03-05 14:30:00,36.71,36.76,36.69,36.72,2268254.0,36.2076,36.2569,36.1879,36.2175,2268254.0
2025-03-05 15:00:00,36.71,36.86,36.71,36.86,6552299.0,36.2076,36.3556,36.2076,36.3556,6552299.0
2025-03-05 15:30:00,36.85,36.9,36.77,36.79,14192405.0,36.3457,36.395,36.2668,36.2865,14192405.0
2025-03-06 09:30:00,37.31,37.49,37.14,37.17,9860933.0,36.7994,36.9769,36.6317,36.6613,9860933.0
2025-03-06 10:00:00,37.16,37.39,37.08,37.14,6637916.0,36.6514,36.8783,36.5725,36.6317,6637916.0
2025-03-06 10:30:00,37.15,37.17,36.83,36.91,6749301.0,36.6416,36.6613,36.326,36.4049,6749301.0
2025-03-06 11:00:00,36.92,37.11,36.92,37.08,3996169.0,36.4147,36.6021,36.4147,36.5725,3996169.0
2025-03-06 11:30:00,37.08,37.13,36.91,36.94,2795726.0,36.5725,36.6219,36.4049,36.4345,2795726.0
2025-03-06 12:00:00,36.94,36.98,36.86,36.94,2334522.0,36.4345,36.4739,36.3556,36.4345,2334522.0
2025-03-06 12:30:00,36.94,36.95,36.81,36.94,2835361.0,36.4345,36.4443,36.3062,36.4345,2835361.0
2025-03-06 13:00:00,36.94,37.08,36.9,36.99,1312070.0,36.4345,36.5725,36.395,36.4838,1312070.0
2025-03-06 13:30:00,37.0,37.02,36.88,36.91,1206268.0,36.4936,36.5134,36.3753,36.4049,1206268.0
2025-03-06 14:00:00,36.91,36.92,36.79,36.8,2606755.0,36.4049,36.4147,36.2865,36.2964,2606755.0
2025-03-06 14:30:00,36.8,37.0,36.78,36.81,2790786.0,36.2964,36.4936,36.2766,36.3062,2790786.0
2025-03-06 15:00:00,36.82,36.94,36.79,36.92,2277144.0,36.3161,36.4345,36.2865,36.4147,2277144.0
2025-03-06 15:30:00,36.93,36.97,36.88,36.94,5746889.0,36.4246,36.464,36.3753,36.4345,5746889.0
2025-03-07 09:30:00,37.06,37.39,36.89,37.2,5358284.0,36.5528,36.8783,36.3851,36.6909,5358284.0
2025-03-07 10:00:00,37.2,37.37,37.09,37.25,2896229.0,36.6909,36.8586,36.5824,36.7402,2896229.0
2025-03-07 10:30:00,37.25,37.25,36.99,37.15,3178154.0,36.7402,36.7402,36.4838,36.6416,3178154.0
2025-03-07 11:00:00,37.14,37.16,36.95,36.96,1532968.0,36.6317,36.6514,36.4443,36.4542,1532968.0
2025-03-07 11:30:00,36.96,36.98,36.75,36.76,2671356.0,36.4542,36.4739,36.2471,36.2569,2671356.0
2025-03-07 12:00:00,36.77,36.87,36.73,36.84,1920192.0,36.2668,36.3654,36.2273,36.3358,1920192.0
2025-03-07 12:30:00,36.83,36.93,36.8,36.83,1316470.0,36.326,36.4246,36.2964,36.326,1316470.0
2025-03-07 13:00:00,36.83,36.94,36.81,36.84,1164582.0,36.326,36.4345,36.3062,36.3358,1164582.0
2025-03-07 13:30:00,36.84,37.0,36.83,37.0,842717.0,36.3358,36.4936,36.326,36.4936,842717.0
2025-03-07 14:00:00,37.0,37.16,36.99,37.08,1275631.0,36.4936,36.6514,36.4838,36.5725,1275631.0
2025-03-07 14:30:00,37.09,37.12,37.0,37.03,1620866.0,36.5824,36.612,36.4936,36.5232,1620866.0
2025-03-07 15:00:00,37.02,37.04,36.97,37.01,1439299.0,36.5134,36.5331,36.464,36.5035,1439299.0
2025-03-07 15:30:00,37.01,37.03,36.91,36.99,5161516.0,36.5035,36.5232,36.4049,36.4838,5161516.0
2025-03-10 09:30:00,36.2,36.43,36.18,36.21,4813590.0,35.7046,35.9314,35.6849,35.7144,4813590.0
2025-03-10 10:00:00,36.2,36.21,35.99,36.0,4705826.0,35.7046,35.7144,35.4975,35.5073,4705826.0
2025-03-10 10:30:00,36.0,36.02,35.81,35.86,4569945.0,35.5073,35.527,35.3199,35.3692,4569945.0
2025-03-10 11:00:00,35.87,36.17,35.86,36.15,7483091.0,35.3791,35.675,35.3692,35.6553,7483091.0
2025-03-10 11:30:00,36.15,36.27,36.13,36.19,6850942.0,35.6553,35.7736,35.6355,35.6947,6850942.0
2025-03-10 12:00:00,36.19,36.24,36.15,36.18,2132774.0,35.6947,35.744,35.6553,35.6849,2132774.0
2025-03-10 12:30:00,36.19,36.23,36.07,36.08,1270639.0,35.6947,35.7342,35.5764,35.5862,1270639.0
2025-03-10 13:00:00,36.08,36.09,35.91,35.99,1645541.0,35.5862,35.5961,35.4186,35.4975,1645541.0
2025-03-10 13:30:00,35.98,36.0,35.84,35.85,1154297.0,35.4876,35.5073,35.3495,35.3594,1154297.0
2025-03-10 14:00:00,35.85,35.95,35.75,35.8,4292506.0,35.3594,35.458,35.2607,35.3101,4292506.0
2025-03-10 14:30:00,35.81,35.87,35.75,35.76,2045699.0,35.3199,35.3791,35.2607,35.2706,2045699.0
2025-03-10 15:00:00,35.77,35.88,35.7,35.8,5345765.0,35.2805,35.389,35.2114,35.3101,5345765.0
2025-03-10 15:30:00,35.79,35.94,35.79,35.94,10126356.0,35.3002,35.4481,35.3002,35.4481,10126356.0
2025-03-11 09:30:00,36.62,36.86,36.47,36.52,6525419.0,36.1188,36.3556,35.9709,36.0202,6525419.0
2025-03-11 10:00:00,36.52,36.62,36.25,36.26,5425313.0,36.0202,36.1188,35.7539,35.7638,5425313.0
2025-03-11 10:30:00,36.26,36.37,36.15,36.27,3662983.0,35.7638,35.8723,35.6553,35.7736,3662983.0
2025-03-11 11:00:00,36.27,36.46,36.25,36.42,2166006.0,35.7736,35.961,35.7539,35.9216,2166006.0
2025-03-11 11:30:00,36.42,36.51,36.4,36.4,1608780.0,35.9216,36.0103,35.9018,35.9018,1608780.0
2025-03-11 12:00:00,36.4,36.42,36.32,36.33,2858602.0,35.9018,35.9216,35.8229,35.8328,2858602.0
2025-03-11 12:30:00,36.34,36.35,36.23,36.26,2303744.0,35.8427,35.8525,35.7342,35.7638,2303744.0
2025-03-11 13:00:00,36.27,36.29,36.16,36.16,4069805.0,35.7736,35.7934,35.6651,35.6651,4069805.0
2025-03-11 13:30:00,36.16,36.31,36.15,36.26,1495431.0,35.6651,35.8131,35.6553,35.7638,1495431.0
2025-03-11 14:00:00,36.26,36.44,36.25,36.39,5644936.0,35.7638,35.9413,35.7539,35.892,5644936.0
2025-03-11 14:30:00,36.39,36.52,36.35,36.45,2463349.0,35.892,36.0202,35.8525,35.9512,2463349.0
2025-03-11 15:00:00,36.46,36.51,36.37,36.46,3038788.0,35.961,36.0103,35.8723,35.961,3038788.0
2025-03-11 15:30:00,36.47,36.54,36.38,36.4,6461746.0,35.9709,36.0399,35.8821,35.9018,6461746.0
2025-03-12 09:30:00,36.37,36.43,36.14,36.24,5018598.0,35.8723,35.9314,35.6454,35.744,5018598.0
2025-03-12 10:00:00,36.23,36.26,36.02,36.08,4263881.0,35.7342,35.7638,35.527,35.5862,4263881.0
2025-03-12 10:30:00,36.08,36.1,35.95,35.96,1911756.0,35.5862,35.606,35.458,35.4679,1911756.0
2025-03-12 11:00:00,35.97,36.14,35.95,36.11,2108409.0,35.4777,35.6454,35.458,35.6158,2108409.0
2025-03-12 11:30:00,36.11,36.17,36.07,36.16,1328311.0,35.6158,35.675,35.5764,35.6651,1328311.0
2025-03-12 12:00:00,36.16,36.3,36.14,36.28,1612974.0,35.6651,35.8032,35.6454,35.7835,1612974.0
2025-03-12 12:30:00,36.28,36.35,36.22,36.23,2220296.0,35.7835,35.8525,35.7243,35.7342,2220296.0
2025-03-12 13:00:00,36.23,36.26,36.2,36.25,990722.0,35.7342,35.7638,35.7046,35.7539,990722.0
2025-03-12 13:30:00,36.24,36.26,36.12,36.12,756328.0,35.744,35.7638,35.6257,35.6257,756328.0
2025-03-12 14:00:00,36.13,36.26,36.13,36.25,473728.0,35.6355,35.7638,35.6355,35.7539,473728.0
2025-03-12 14:30:00,36.26,36.32,36.24,36.29,1115624.0,35.7638,35.8229,35.744,35.7934,1115624.0
2025-03-12 15:00:00,36.29,36.34,36.26,36.3,707539.0,35.7934,35.8427,35.7638,35.8032,707539.0
2025-03-12 15:30:00,36.3,36.38,36.29,36.36,4015993.0,35.8032,35.8821,35.7934,35.8624,4015993.0
2025-03-13 09:30:00,36.06,36.38,36.04,36.26,5549918.0,35.5665,35.8821,35.5468,35.7638,5549918.0
2025-03-13 10:00:00,36.25,36.61,36.2,36.52,4232093.0,35.7539,36.109,35.7046,36.0202,4232093.0
2025-03-13 10:30:00,36.52,36.6,36.44,36.52,2462003.0,36.0202,36.0991,35.9413,36.0202,2462003.0
2025-03-13 11:00:00,36.52,36.59,36.49,36.54,1809762.0,36.0202,36.0892,35.9906,36.0399,1809762.0
2025-03-13 11:30:00,36.54,36.6,36.46,36.51,2166466.0,36.0399,36.0991,35.961,36.0103,2166466.0
2025-03-13 12:00:00,36.52,36.67,36.5,36.55,1338493.0,36.0202,36.1682,36.0005,36.0498,1338493.0
2025-03-13 12:30:00,36.55,36.63,36.52,36.59,1696292.0,36.0498,36.1287,36.0202,36.0892,1696292.0
2025-03-13 13:00:00,36.59,36.64,36.49,36.54,1402823.0,36.0892,36.1386,35.9906,36.0399,1402823.0
2025-03-13 13:30:00,36.53,36.57,36.5,36.52,745553.0,36.0301,36.0695,36.0005,36.0202,745553.0
2025-03-13 14:00:00,36.52,36.66,36.51,36.65,1144475.0,36.0202,36.1583,36.0103,36.1484,1144475.0
2025-03-13 14:30:00,36.65,36.76,36.64,36.74,1667406.0,36.1484,36.2569,36.1386,36.2372,1667406.0
2025-03-13 15:00:00,36.73,36.76,36.62,36.65,2084807.0,36.2273,36.2569,36.1188,36.1484,2084807.0
2025-03-13 15:30:00,36.65,36.69,36.57,36.62,4050676.0,36.1484,36.1879,36.0695,36.1188,4050676.0
2025-03-14 09:30:00,37.6,37.65,37.49,37.61,5890379.0,37.0854,37.1347,36.9769,37.0953,5890379.0
2025-03-14 10:00:00,37.6,37.73,37.46,37.5,5546737.0,37.0854,37.2136,36.9473,36.9868,5546737.0
2025-03-14 10:30:00,37.5,37.54,37.42,37.51,1774758.0,36.9868,37.0262,36.9079,36.9967,1774758.0
2025-03-14 11:00:00,37.52,37.55,37.44,37.48,2491937.0,37.0065,37.0361,36.9276,36.9671,2491937.0
2025-03-14 11:30:00,37.49,37.58,37.45,37.55,2719588.0,36.9769,37.0657,36.9375,37.0361,2719588.0
2025-03-14 12:00:00,37.55,37.56,37.39,37.41,2292972.0,37.0361,37.046,36.8783,36.898,2292972.0
2025-03-14 12:30:00,37.41,37.51,37.4,37.5,1828189.0,36.898,36.9967,36.8882,36.9868,1828189.0
2025-03-14 13:00:00,37.49,37.57,37.47,37.52,1141666.0,36.9769,37.0558,36.9572,37.0065,1141666.0
2025-03-14 13:30:00,37.52,37.54,37.49,37.51,1249795.0,37.0065,37.0262,36.9769,36.9967,1249795.0
2025-03-14 14:00:00,37.51,37.54,37.48,37.48,825835.0,36.9967,37.0262,36.9671,36.9671,825835.0
2025-03-14 14:30:00,37.49,37.55,37.48,37.52,956196.0,36.9769,37.0361,36.9671,37.0065,956196.0
2025-03-14 15:00:00,37.51,37.57,37.5,37.53,2357473.0,36.9967,37.0558,36.9868,37.0164,2357473.0
2025-03-14 15:30:00,37.53,37.66,37.53,37.63,7302728.0,37.0164,37.1446,37.0164,37.115,7302728.0
2025-03-17 09:30:00,37.59,38.25,37.58,38.2,9810704.0,37.0756,37.7265,37.0657,37.6772,9810704.0
2025-03-17 10:00:00,38.2,38.23,38.07,38.11,5219375.0,37.6772,37.7068,37.549,37.5884,5219375.0
2025-03-17 10:30:00,38.1,38.29,38.08,38.29,1646178.0,37.5786,37.766,37.5589,37.766,1646178.0
2025-03-17 11:00:00,38.28,38.33,38.23,38.3,1702850.0,37.7561,37.8054,37.7068,37.7758,1702850.0
2025-03-17 11:30:00,38.29,38.48,38.29,38.41,2141388.0,37.766,37.9534,37.766,37.8843,2141388.0
2025-03-17 12:00:00,38.4,38.43,38.33,38.41,2407803.0,37.8745,37.9041,37.8054,37.8843,2407803.0
2025-03-17 12:30:00,38.41,38.47,38.39,38.44,1498837.0,37.8843,37.9435,37.8646,37.9139,1498837.0
2025-03-17 13:00:00,38.45,38.5,38.42,38.45,1603131.0,37.9238,37.9731,37.8942,37.9238,1603131.0
2025-03-17 13:30:00,38.44,38.53,38.41,38.48,2685065.0,37.9139,38.0027,37.8843,37.9534,2685065.0
2025-03-17 14:00:00,38.48,38.55,38.47,38.55,982894.0,37.9534,38.0224,37.9435,38.0224,982894.0
2025-03-17 14:30:00,38.54,38.56,38.46,38.48,2344057.0,38.0126,38.0323,37.9337,37.9534,2344057.0
2025-03-17 15:00:00,38.48,38.57,38.46,38.56,3552364.0,37.9534,38.0422,37.9337,38.0323,3552364.0
2025-03-17 15:30:00,38.56,38.6,38.48,38.53,6939825.0,38.0323,38.0717,37.9534,38.0027,6939825.0
2025-03-18 09:30:00,38.71,38.73,38.4,38.43,5225214.0,38.1802,38.2,37.8745,37.9041,5225214.0
2025-03-18 10:00:00,38.43,38.48,38.31,38.42,3409810.0,37.9041,37.9534,37.7857,37.8942,3409810.0
2025-03-18 10:30:00,38.42,38.61,38.35,38.54,3584556.0,37.8942,38.0816,37.8252,38.0126,3584556.0
2025-03-18 11:00:00,38.54,38.58,38.44,38.57,3534777.0,38.0126,38.052,37.9139,38.0422,3534777.0
2025-03-18 11:30:00,38.56,38.71,38.54,38.64,3362022.0,38.0323,38.1802,38.0126,38.1112,3362022.0
2025-03-18 12:00:00,38.63,38.69,38.59,38.64,1991465.0,38.1013,38.1605,38.0619,38.1112,1991465.0
2025-03-18 12:30:00,38.65,38.66,38.51,38.58,1530083.0,38.1211,38.1309,37.983,38.052,1530083.0
2025-03-18 13:00:00,38.59,38.65,38.51,38.59,1276275.0,38.0619,38.1211,37.983,38.0619,1276275.0
2025-03-18 13:30:00,38.6,38.63,38.54,38.6,1119192.0,38.0717,38.1013,38.0126,38.0717,1119192.0
2025-03-18 14:00:00,38.59,38.61,38.54,38.55,707951.0,38.0619,38.0816,38.0126,38.0224,707951.0
2025-03-18 14:30:00,38.55,38.62,38.55,38.58,1397281.0,38.0224,38.0915,38.0224,38.052,1397281.0
2025-03-18 15:00:00,38.58,38.61,38.55,38.57,852950.0,38.052,38.0816,38.0224,38.0422,852950.0
2025-03-18 15:30:00,38.57,38.58,38.46,38.51,4536520.0,38.0422,38.052,37.9337,37.983,4536520.0
2025-03-19 09:30:00,38.72,38.73,38.22,38.36,5578397.0,38.1901,38.2,37.6969,37.835,5578397.0
2025-03-19 10:00:00,38.36,38.45,38.35,38.39,1884661.0,37.835,37.9238,37.8252,37.8646,1884661.0
2025-03-19 10:30:00,38.39,38.47,38.27,38.27,1303179.0,37.8646,37.9435,37.7463,37.7463,1303179.0
2025-03-19 11:00:00,38.27,38.37,38.26,38.34,1268946.0,37.7463,37.8449,37.7364,37.8153,1268946.0
2025-03-19 11:30:00,38.34,38.46,38.33,38.43,1320955.0,37.8153,37.9337,37.8054,37.9041,1320955.0
2025-03-19 12:00:00,38.42,38.44,38.36,38.4,792701.0,37.8942,37.9139,37.835,37.8745,792701.0
2025-03-19 12:30:00,38.39,38.43,38.35,38.35,706362.0,37.8646,37.9041,37.8252,37.8252,706362.0
2025-03-19 13:00:00,38.36,38.37,38.24,38.26,922095.0,37.835,37.8449,37.7167,37.7364,922095.0
2025-03-19 13:30:00,38.26,38.31,38.25,38.27,699489.0,37.7364,37.7857,37.7265,37.7463,699489.0
2025-03-19 14:00:00,38.26,38.45,38.22,38.3,1172120.0,37.7364,37.9238,37.6969,37.7758,1172120.0
2025-03-19 14:30:00,38.31,38.45,38.31,38.43,2141415.0,37.7857,37.9238,37.7857,37.9041,2141415.0
2025-03-19 15:00:00,38.42,38.46,38.32,38.33,1838483.0,37.8942,37.9337,37.7956,37.8054,1838483.0
2025-03-19 15:30:00,38.33,38.41,38.32,38.34,3382112.0,37.8054,37.8843,37.7956,37.8153,3382112.0
2025-03-20 09:30:00,37.26,37.49,37.15,37.41,6835008.0,36.7501,36.9769,36.6416,36.898,6835008.0
2025-03-20 10:00:00,37.4,37.5,37.33,37.37,6224550.0,36.8882,36.9868,36.8191,36.8586,6224550.0
2025-03-20 10:30:00,37.37,37.39,37.25,37.37,4380784.0,36.8586,36.8783,36.7402,36.8586,4380784.0
2025-03-20 11:00:00,37.37,37.38,37.21,37.23,3146093.0,36.8586,36.8684,36.7008,36.7205,3146093.0
2025-03-20 11:30:00,37.24,37.27,37.17,37.22,1617521.0,36.7304,36.7599,36.6613,36.7106,1617521.0
2025-03-20 12:00:00,37.21,37.29,37.2,37.22,2646333.0,36.7008,36.7797,36.6909,36.7106,2646333.0
2025-03-20 12:30:00,37.22,37.31,37.2,37.26,1535564.0,36.7106,36.7994,36.6909,36.7501,1535564.0
2025-03-20 13:00:00,37.27,37.31,37.18,37.19,2519549.0,36.7599,36.7994,36.6712,36.681,2519549.0
2025-03-20 13:30:00,37.18,37.26,37.17,37.22,1518132.0,36.6712,36.7501,36.6613,36.7106,1518132.0
2025-03-20 14:00:00,37.22,37.28,37.22,37.26,831245.0,36.7106,36.7698,36.7106,36.7501,831245.0
2025-03-20 14:30:00,37.26,37.31,37.24,37.26,1561557.0,36.7501,36.7994,36.7304,36.7501,1561557.0
2025-03-20 15:00:00,37.26,37.28,37.18,37.19,4892654.0,36.7501,36.7698,36.6712,36.681,4892654.0
2025-03-20 15:30:00,37.19,37.28,37.18,37.24,10509759.0,36.681,36.7698,36.6712,36.7304,10509759.0
2025-03-21 09:30:00,36.48,36.59,36.42,36.47,6574675.0,35.9808,36.0892,35.9216,35.9709,6574675.0
2025-03-21 10:00:00,36.47,36.48,36.36,36.41,3232008.0,35.9709,35.9808,35.8624,35.9117,3232008.0
2025-03-21 10:30:00,36.41,36.47,36.39,36.45,2030348.0,35.9117,35.9709,35.892,35.9512,2030348.0
2025-03-21 11:00:00,36.45,36.56,36.44,36.55,3551418.0,35.9512,36.0597,35.9413,36.0498,3551418.0
2025-03-21 11:30:00,36.55,36.6,36.46,36.49,2675152.0,36.0498,36.0991,35.961,35.9906,2675152.0
2025-03-21 12:00:00,36.49,36.66,36.48,36.65,4380680.0,35.9906,36.1583,35.9808,36.1484,4380680.0
2025-03-21 12:30:00,36.65,36.68,36.61,36.67,1590146.0,36.1484,36.178,36.109,36.1682,1590146.0
2025-03-21 13:00:00,36.67,36.7,36.62,36.63,1091488.0,36.1682,36.1977,36.1188,36.1287,1091488.0
2025-03-21 13:30:00,36.62,36.7,36.62,36.68,805198.0,36.1188,36.1977,36.1188,36.178,805198.0
2025-03-21 14:00:00,36.68,36.69,36.56,36.56,925961.0,36.178,36.1879,36.0597,36.0597,925961.0
2025-03-21 14:30:00,36.56,36.65,36.55,36.59,1694172.0,36.0597,36.1484,36.0498,36.0892,1694172.0
2025-03-21 15:00:00,36.59,36.61,36.55,36.56,1929120.0,36.0892,36.109,36.0498,36.0597,1929120.0
2025-03-21 15:30:00,36.56,36.59,36.51,36.58,7223069.0,36.0597,36.0892,36.0103,36.0794,7223069.0
2025-03-24 09:30:00,36.9,36.94,36.69,36.77,4618882.0,36.395,36.4345,36.1879,36.2668,4618882.0
2025-03-24 10:00:00,36.77,36.93,36.75,36.88,2129263.0,36.2668,36.4246,36.2471,36.3753,2129263.0
2025-03-24 10:30:00,36.88,36.88,36.78,36.79,1391177.0,36.3753,36.3753,36.2766,36.2865,1391177.0
2025-03-24 11:00:00,36.79,36.82,36.75,36.76,1223139.0,36.2865,36.3161,36.2471,36.2569,1223139.0
2025-03-24 11:30:00,36.76,36.79,36.69,36.7,808523.0,36.2569,36.2865,36.1879,36.1977,808523.0
2025-03-24 12:00:00,36.7,36.77,36.68,36.7,2032867.0,36.1977,36.2668,36.178,36.1977,2032867.0
2025-03-24 12:30:00,36.68,36.71,36.64,36.66,904175.0,36.178,36.2076,36.1386,36.1583,904175.0
2025-03-24 13:00:00,36.65,36.7,36.62,36.7,760965.0,36.1484,36.1977,36.1188,36.1977,760965.0
2025-03-24 13:30:00,36.69,36.7,36.65,36.69,803535.0,36.1879,36.1977,36.1484,36.1879,803535.0
2025-03-24 14:00:00,36.68,36.68,36.62,36.65,745281.0,36.178,36.178,36.1188,36.1484,745281.0
2025-03-24 14:30:00,36.65,36.7,36.62,36.63,2541041.0,36.1484,36.1977,36.1188,36.1287,2541041.0
2025-03-24 15:00:00,36.63,36.65,36.61,36.63,1279551.0,36.1287,36.1484,36.109,36.1287,1279551.0
2025-03-24 15:30:00,36.63,36.7,36.62,36.69,4080709.0,36.1287,36.1977,36.1188,36.1879,4080709.0
2025-03-25 09:30:00,36.46,36.68,36.39,36.61,4139014.0,35.961,36.178,35.892,36.109,4139014.0
2025-03-25 10:00:00,36.62,36.72,36.49,36.52,2161028.0,36.1188,36.2175,35.9906,36.0202,2161028.0
2025-03-25 10:30:00,36.52,36.54,36.45,36.54,1618772.0,36.0202,36.0399,35.9512,36.0399,1618772.0
2025-03-25 11:00:00,36.54,36.59,36.5,36.51,1281566.0,36.0399,36.0892,36.0005,36.0103,1281566.0
2025-03-25 11:30:00,36.51,36.52,36.38,36.4,1211144.0,36.0103,36.0202,35.8821,35.9018,1211144.0
2025-03-25 12:00:00,36.4,36.47,36.38,36.43,1276405.0,35.9018,35.9709,35.8821,35.9314,1276405.0
2025-03-25 12:30:00,36.43,36.47,36.41,36.47,856542.0,35.9314,35.9709,35.9117,35.9709,856542.0
2025-03-25 13:00:00,36.47,36.48,36.41,36.41,695323.0,35.9709,35.9808,35.9117,35.9117,695323.0
2025-03-25 13:30:00,36.41,36.44,36.39,36.4,435903.0,35.9117,35.9413,35.892,35.9018,435903.0
2025-03-25 14:00:00,36.4,36.42,36.35,36.35,522804.0,35.9018,35.9216,35.8525,35.8525,522804.0
2025-03-25 14:30:00,36.36,36.37,36.3,36.33,1379984.0,35.8624,35.8723,35.8032,35.8328,1379984.0
2025-03-25 15:00:00,36.32,36.35,36.25,36.26,2057397.0,35.8229,35.8525,35.7539,35.7638,2057397.0
2025-03-25 15:30:00,36.25,36.33,36.25,36.31,6008826.0,35.7539,35.8328,35.7539,35.8131,6008826.0
2025-03-26 09:30:00,36.27,36.38,36.13,36.14,4033539.0,35.7736,35.8821,35.6355,35.6454,4033539.0
2025-03-26 10:00:00,36.14,36.21,36.04,36.15,2396343.0,35.6454,35.7144,35.5468,35.6553,2396343.0
2025-03-26 10:30:00,36.14,36.38,36.12,36.37,2724103.0,35.6454,35.8821,35.6257,35.8723,2724103.0
2025-03-26 11:00:00,36.37,36.53,36.36,36.43,2765462.0,35.8723,36.0301,35.8624,35.9314,2765462.0
2025-03-26 11:30:00,36.44,36.49,36.34,36.37,1349563.0,35.9413,35.9906,35.8427,35.8723,1349563.0
2025-03-26 12:00:00,36.37,36.38,36.31,36.34,951481.0,35.8723,35.8821,35.8131,35.8427,951481.0
2025-03-26 12:30:00,36.34,36.35,36.24,36.25,527677.0,35.8427,35.8525,35.744,35.7539,527677.0
2025-03-26 13:00:00,36.25,36.34,36.19,36.23,1145850.0,35.7539,35.8427,35.6947,35.7342,1145850.0
2025-03-26 13:30:00,36.22,36.25,36.17,36.2,661173.0,35.7243,35.7539,35.675,35.7046,661173.0
2025-03-26 14:00:00,36.2,36.23,36.16,36.2,1404592.0,35.7046,35.7342,35.6651,35.7046,1404592.0
2025-03-26 14:30:00,36.21,36.23,36.17,36.19,933451.0,35.7144,35.7342,35.675,35.6947,933451.0
2025-03-26 15:00:00,36.19,36.21,36.16,36.2,1098949.0,35.6947,35.7144,35.6651,35.7046,1098949.0
2025-03-26 15:30:00,36.21,36.28,36.21,36.25,3462761.0,35.7144,35.7835,35.7144,35.7539,3462761.0
2025-03-27 09:30:00,36.37,36.68,36.33,36.64,3128707.0,35.8723,36.178,35.8328,36.1386,3128707.0
2025-03-27 10:00:00,36.64,36.75,36.53,36.74,2770795.0,36.1386,36.2471,36.0301,36.2372,2770795.0
2025-03-27 10:30:00,36.74,36.81,36.71,36.75,2703911.0,36.2372,36.3062,36.2076,36.2471,2703911.0
2025-03-27 11:00:00,36.74,36.83,36.69,36.76,1170907.0,36.2372,36.326,36.1879,36.2569,1170907.0
2025-03-27 11:30:00,36.77,36.8,36.71,36.74,1441938.0,36.2668,36.2964,36.2076,36.2372,1441938.0
2025-03-27 12:00:00,36.74,36.84,36.73,36.79,2144555.0,36.2372,36.3358,36.2273,36.2865,2144555.0
2025-03-27 12:30:00,36.79,36.84,36.71,36.73,942229.0,36.2865,36.3358,36.2076,36.2273,942229.0
2025-03-27 13:00:00,36.73,36.76,36.68,36.68,1257904.0,36.2273,36.2569,36.178,36.178,1257904.0
2025-03-27 13:30:00,36.69,36.71,36.64,36.65,788494.0,36.1879,36.2076,36.1386,36.1484,788494.0
2025-03-27 14:00:00,36.66,36.75,36.65,36.71,503529.0,36.1583,36.2471,36.1484,36.2076,503529.0
2025-03-27 14:30:00,36.71,36.77,36.69,36.71,977561.0,36.2076,36.2668,36.1879,36.2076,977561.0
2025-03-27 15:00:00,36.71,36.75,36.7,36.73,1511072.0,36.2076,36.2471,36.1977,36.2273,1511072.0
2025-03-27 15:30:00,36.74,36.78,36.69,36.71,9981825.0,36.2372,36.2766,36.1879,36.2076,9981825.0
2025-03-28 09:30:00,36.11,36.13,35.98,35.98,3887999.0,35.6158,35.6355,35.4876,35.4876,3887999.0
2025-03-28 10:00:00,35.98,36.0,35.76,35.79,4974994.0,35.4876,35.5073,35.2706,35.3002,4974994.0
2025-03-28 10:30:00,35.79,35.96,35.76,35.9,1907631.0,35.3002,35.4679,35.2706,35.4087,1907631.0
2025-03-28 11:00:00,35.91,35.99,35.85,35.95,1799215.0,35.4186,35.4975,35.3594,35.458,1799215.0
2025-03-28 11:30:00,35.95,35.98,35.87,35.88,1043399.0,35.458,35.4876,35.3791,35.389,1043399.0
2025-03-28 12:00:00,35.88,35.94,35.84,35.89,2440078.0,35.389,35.4481,35.3495,35.3988,2440078.0
2025-03-28 12:30:00,35.89,35.93,35.82,35.84,1826239.0,35.3988,35.4383,35.3298,35.3495,1826239.0
2025-03-28 13:00:00,35.84,35.87,35.78,35.8,1540899.0,35.3495,35.3791,35.2903,35.3101,1540899.0
2025-03-28 13:30:00,35.8,35.81,35.77,35.81,1151027.0,35.3101,35.3199,35.2805,35.3199,1151027.0
2025-03-28 14:00:00,35.81,35.89,35.81,35.83,1408819.0,35.3199,35.3988,35.3199,35.3397,1408819.0
2025-03-28 14:30:00,35.83,35.86,35.81,35.86,750399.0,35.3397,35.3692,35.3199,35.3692,750399.0
2025-03-28 15:00:00,35.86,35.86,35.76,35.76,2645240.0,35.3692,35.3692,35.2706,35.2706,2645240.0
2025-03-28 15:30:00,35.77,35.85,35.74,35.81,7954753.0,35.2805,35.3594,35.2509,35.3199,7954753.0
2025-03-31 09:30:00,35.54,35.65,35.37,35.63,4706809.0,35.0536,35.1621,34.8859,35.1424,4706809.0
2025-03-31 10:00:00,35.62,35.66,35.51,35.52,2146865.0,35.1325,35.172,35.024,35.0339,2146865.0
2025-03-31 10:30:00,35.53,35.63,35.49,35.5,1569647.0,35.0438,35.1424,35.0043,35.0142,1569647.0
2025-03-31 11:00:00,35.5,35.66,35.5,35.62,1474227.0,35.0142,35.172,35.0142,35.1325,1474227.0
2025-03-31 11:30:00,35.62,35.71,35.62,35.65,2020757.0,35.1325,35.2213,35.1325,35.1621,2020757.0
2025-03-31 12:00:00,35.65,35.69,35.6,35.69,1242658.0,35.1621,35.2016,35.1128,35.2016,1242658.0
2025-03-31 12:30:00,35.69,35.76,35.66,35.69,964769.0,35.2016,35.2706,35.172,35.2016,964769.0
2025-03-31 13:00:00,35.7,35.77,35.69,35.72,608658.0,35.2114,35.2805,35.2016,35.2312,608658.0
2025-03-31 13:30:00,35.72,35.76,35.7,35.71,495908.0,35.2312,35.2706,35.2114,35.2213,495908.0
2025-03-31 14:00:00,35.71,35.83,35.7,35.82,736540.0,35.2213,35.3397,35.2114,35.3298,736540.0
2025-03-31 14:30:00,35.82,35.85,35.79,35.79,1231745.0,35.3298,35.3594,35.3002,35.3002,1231745.0
2025-03-31 15:00:00,35.79,35.87,35.79,35.84,1805694.0,35.3002,35.3791,35.3002,35.3495,1805694.0
2025-03-31 15:30:00,35.84,35.9,35.82,35.83,4514599.0,35.3495,35.4087,35.3298,35.3397,4514599.0
2025-04-01 09:30:00,35.69,35.77,35.49,35.55,3256794.0,35.2016,35.2805,35.0043,35.0635,3256794.0
2025-04-01 10:00:00,35.55,35.64,35.5,35.62,2405088.0,35.0635,35.1523,35.0142,35.1325,2405088.0
2025-04-01 10:30:00,35.61,35.74,35.6,35.73,1434277.0,35.1227,35.2509,35.1128,35.241,1434277.0
2025-04-01 11:00:00,35.73,35.89,35.7,35.87,1537175.0,35.241,35.3988,35.2114,35.3791,1537175.0
2025-04-01 11:30:00,35.88,35.89,35.76,35.8,1523593.0,35.389,35.3988,35.2706,35.3101,1523593.0
2025-04-01 12:00:00,35.8,35.83,35.75,35.76,1453420.0,35.3101,35.3397,35.2607,35.2706,1453420.0
2025-04-01 12:30:00,35.76,35.79,35.71,35.75,1079226.0,35.2706,35.3002,35.2213,35.2607,1079226.0
2025-04-01 13:00:00,35.75,35.77,35.69,35.7,689186.0,35.2607,35.2805,35.2016,35.2114,689186.0
2025-04-01 13:30:00,35.7,35.72,35.64,35.65,362351.0,35.2114,35.2312,35.1523,35.1621,362351.0
2025-04-01 14:00:00,35.65,35.66,35.59,35.59,669999.0,35.1621,35.172,35.1029,35.1029,669999.0
2025-04-01 14:30:00,35.59,35.63,35.57,35.61,795247.0,35.1029,35.1424,35.0832,35.1227,795247.0
2025-04-01 15:00:00,35.63,35.72,35.61,35.65,4383137.0,35.1424,35.2312,35.1227,35.1621,4383137.0
2025-04-01 15:30:00,35.65,35.77,35.64,35.77,3935599.0,35.1621,35.2805,35.1523,35.2805,3935599.0
2025-04-02 09:30:00,35.71,35.76,35.5,35.58,2783920.0,35.2213,35.2706,35.0142,35.0931,2783920.0
2025-04-02 10:00:00,35.57,35.64,35.5,35.51,2210237.0,35.0832,35.1523,35.0142,35.024,2210237.0
2025-04-02 10:30:00,35.52,35.56,35.48,35.55,1588457.0,35.0339,35.0733,34.9944,35.0635,1588457.0
2025-04-02 11:00:00,35.55,35.59,35.47,35.56,2250778.0,35.0635,35.1029,34.9846,35.0733,2250778.0
2025-04-02 11:30:00,35.55,35.56,35.47,35.55,1296000.0,35.0635,35.0733,34.9846,35.0635,1296000.0
2025-04-02 12:00:00,35.54,35.63,35.53,35.62,1776766.0,35.0536,35.1424,35.0438,35.1325,1776766.0
2025-04-02 12:30:00,35.62,35.68,35.58,35.64,1295728.0,35.1325,35.1917,35.0931,35.1523,1295728.0
2025-04-02 13:00:00,35.64,35.68,35.58,35.59,862130.0,35.1523,35.1917,35.0931,35.1029,862130.0
2025-04-02 13:30:00,35.59,35.6,35.49,35.51,855726.0,35.1029,35.1128,35.0043,35.024,855726.0
2025-04-02 14:00:00,35.5,35.54,35.44,35.45,1605222.0,35.0142,35.0536,34.955,34.9649,1605222.0
2025-04-02 14:30:00,35.44,35.53,35.43,35.49,1280270.0,34.955,35.0438,34.9451,35.0043,1280270.0
2025-04-02 15:00:00,35.49,35.55,35.48,35.54,1415419.0,35.0043,35.0635,34.9944,35.0536,1415419.0
2025-04-02 15:30:00,35.53,35.59,35.52,35.54,4133594.0,35.0438,35.1029,35.0339,35.0536,4133594.0
2025-04-03 09:30:00,34.92,35.21,34.92,35.14,7118402.0,34.4421,34.7281,34.4421,34.6591,7118402.0
2025-04-03 10:00:00,35.14,35.33,35.08,35.29,5456763.0,34.6591,34.8465,34.5999,34.807,5456763.0
2025-04-03 10:30:00,35.29,35.32,35.1,35.11,2307669.0,34.807,34.8366,34.6196,34.6295,2307669.0
2025-04-03 11:00:00,35.1,35.18,35.08,35.14,2064662.0,34.6196,34.6985,34.5999,34.6591,2064662.0
2025-04-03 11:30:00,35.14,35.26,35.13,35.24,2106515.0,34.6591,34.7775,34.6492,34.7577,2106515.0
2025-04-03 12:00:00,35.23,35.33,35.23,35.31,876889.0,34.7479,34.8465,34.7479,34.8268,876889.0
2025-04-03 12:30:00,35.31,35.32,35.22,35.25,1521197.0,34.8268,34.8366,34.738,34.7676,1521197.0
2025-04-03 13:00:00,35.24,35.27,35.2,35.2,1278437.0,34.7577,34.7873,34.7183,34.7183,1278437.0
2025-04-03 13:30:00,35.21,35.29,35.2,35.26,879780.0,34.7281,34.807,34.7183,34.7775,879780.0
2025-04-03 14:00:00,35.26,35.29,35.17,35.19,612110.0,34.7775,34.807,34.6887,34.7084,612110.0
2025-04-03 14:30:00,35.19,35.29,35.16,35.26,1086515.0,34.7084,34.807,34.6788,34.7775,1086515.0
2025-04-03 15:00:00,35.26,35.3,35.17,35.18,2193486.0,34.7775,34.8169,34.6887,34.6985,2193486.0
2025-04-03 15:30:00,35.18,35.23,35.14,35.2,5044664.0,34.6985,34.7479,34.6591,34.7183,5044664.0
2025-04-04 09:30:00,33.28,33.54,32.94,33.22,15636696.0,32.8245,33.081,32.4892,32.7654,15636696.0
2025-04-04 10:00:00,33.23,33.25,32.72,32.74,11467539.0,32.7752,32.795,32.2722,32.2919,11467539.0
2025-04-04 10:30:00,32.74,32.81,32.09,32.67,10904336.0,32.2919,32.361,31.6508,32.2229,10904336.0
2025-04-04 11:00:00,32.67,33.2,32.62,32.88,11939431.0,32.2229,32.7456,32.1736,32.43,11939431.0
2025-04-04 11:30:00,32.87,32.98,32.67,32.79,4547034.0,32.4202,32.5287,32.2229,32.3413,4547034.0
2025-04-04 12:00:00,32.79,32.87,32.6,32.61,3711183.0,32.3413,32.4202,32.1539,32.1637,3711183.0
2025-04-04 12:30:00,32.61,32.81,32.59,32.69,5078810.0,32.1637,32.361,32.144,32.2426,5078810.0
2025-04-04 13:00:00,32.68,32.73,32.47,32.55,3623643.0,32.2328,32.2821,32.0256,32.1045,3623643.0
2025-04-04 13:30:00,32.55,32.79,32.52,32.73,3756970.0,32.1045,32.3413,32.0749,32.2821,3756970.0
2025-04-04 14:00:00,32.73,32.8,32.6,32.61,3199971.0,32.2821,32.3511,32.1539,32.1637,3199971.0
2025-04-04 14:30:00,32.61,32.71,32.59,32.67,3675346.0,32.1637,32.2623,32.144,32.2229,3675346.0
2025-04-04 15:00:00,32.66,32.73,32.57,32.7,9167790.0,32.213,32.2821,32.1243,32.2525,9167790.0
2025-04-04 15:30:00,32.7,32.87,32.66,32.76,23829211.0,32.2525,32.4202,32.213,32.3117,23829211.0
2025-04-07 09:30:00,30.59,31.23,30.47,31.2,16102638.0,30.1714,30.8026,30.053,30.773,16102638.0
2025-04-07 10:00:00,31.2,32.06,30.98,31.02,21797827.0,30.773,31.6212,30.556,30.5955,21797827.0
2025-04-07 10:30:00,31.02,31.43,30.84,31.31,8700013.0,30.5955,30.9999,30.4179,30.8815,8700013.0
2025-04-07 11:00:00,31.31,31.48,30.34,30.37,17873447.0,30.8815,31.0492,29.9248,29.9544,17873447.0
2025-04-07 11:30:00,30.37,30.73,30.17,30.18,11170217.0,29.9544,30.3094,29.7571,29.767,11170217.0
2025-04-07 12:00:00,30.18,30.24,29.75,29.95,11002901.0,29.767,29.8262,29.3429,29.5401,11002901.0
2025-04-07 12:30:00,29.95,30.14,29.62,29.68,7116907.0,29.5401,29.7275,29.2146,29.2738,7116907.0
2025-04-07 13:00:00,29.69,30.16,29.69,30.13,7156022.0,29.2837,29.7472,29.2837,29.7177,7156022.0
2025-04-07 13:30:00,30.14,30.44,29.98,30.4,6305974.0,29.7275,30.0234,29.5697,29.984,6305974.0
2025-04-07 14:00:00,30.4,30.46,30.13,30.15,7188058.0,29.984,30.0431,29.7177,29.7374,7188058.0
2025-04-07 14:30:00,30.15,30.39,30.08,30.12,6981319.0,29.7374,29.9741,29.6683,29.7078,6981319.0
2025-04-07 15:00:00,30.12,30.25,29.96,30.05,11856957.0,29.7078,29.836,29.55,29.6388,11856957.0
2025-04-07 15:30:00,30.04,30.35,29.92,30.05,25442252.0,29.6289,29.9346,29.5105,29.6388,25442252.0
2025-04-08 09:30:00,31.37,31.4,30.87,31.13,13454779.0,30.9407,30.9703,30.4475,30.704,13454779.0
2025-04-08 10:00:00,31.12,31.17,30.89,30.91,5701594.0,30.6941,30.7434,30.4673,30.487,5701594.0
2025-04-08 10:30:00,30.92,31.03,30.74,30.75,4456728.0,30.4968,30.6053,30.3193,30.3292,4456728.0
2025-04-08 11:00:00,30.75,30.86,30.63,30.71,3987076.0,30.3292,30.4377,30.2108,30.2897,3987076.0
2025-04-08 11:30:00,30.7,30.76,30.52,30.55,3967304.0,30.2799,30.339,30.1023,30.1319,3967304.0
2025-04-08 12:00:00,30.55,30.6,30.45,30.53,2996624.0,30.1319,30.1812,30.0333,30.1122,2996624.0
2025-04-08 12:30:00,30.53,30.54,30.02,30.04,11918803.0,30.1122,30.122,29.6092,29.6289,11918803.0
2025-04-08 13:00:00,30.04,30.09,29.79,29.8,5747635.0,29.6289,29.6782,29.3823,29.3922,5747635.0
2025-04-08 13:30:00,29.8,30.12,29.66,29.8,6980797.0,29.3922,29.7078,29.2541,29.3922,6980797.0
2025-04-08 14:00:00,29.8,29.87,29.73,29.77,2521713.0,29.3922,29.4612,29.3231,29.3626,2521713.0
2025-04-08 14:30:00,29.76,30.01,29.67,29.68,3366741.0,29.3527,29.5993,29.264,29.2738,3366741.0
2025-04-08 15:00:00,29.68,29.69,29.2,29.48,9500548.0,29.2738,29.2837,28.8004,29.0766,9500548.0
2025-04-08 15:30:00,29.47,29.65,29.22,29.63,14983966.0,29.0667,29.2442,28.8201,29.2245,14983966.0
2025-04-09 09:30:00,30.64,31.04,30.52,30.69,14695757.0,30.2207,30.6152,30.1023,30.27,14695757.0
2025-04-09 10:00:00,30.69,30.92,30.46,30.52,8092325.0,30.27,30.4968,30.0431,30.1023,8092325.0
2025-04-09 10:30:00,30.53,30.68,30.17,30.18,5967273.0,30.1122,30.2601,29.7571,29.767,5967273.0
2025-04-09 11:00:00,30.18,30.49,30.16,30.39,4793345.0,29.767,30.0727,29.7472,29.9741,4793345.0
2025-04-09 11:30:00,30.38,30.45,30.25,30.3,4490542.0,29.9642,30.0333,29.836,29.8853,4490542.0
2025-04-09 12:00:00,30.3,30.57,30.26,30.52,3107584.0,29.8853,30.1516,29.8459,30.1023,3107584.0
2025-04-09 12:30:00,30.51,30.75,30.49,30.71,2566896.0,30.0925,30.3292,30.0727,30.2897,2566896.0
2025-04-09 13:00:00,30.71,31.54,30.42,30.97,15065805.0,30.2897,31.1084,30.0037,30.5462,15065805.0
2025-04-09 13:30:00,30.98,31.67,30.87,31.44,12474474.0,30.556,31.2366,30.4475,31.0097,12474474.0
2025-04-09 14:00:00,31.44,31.59,31.21,31.48,6437862.0,31.0097,31.1577,30.7829,31.0492,6437862.0
2025-04-09 14:30:00,31.48,31.56,30.98,31.06,7489816.0,31.0492,31.1281,30.556,30.6349,7489816.0
2025-04-09 15:00:00,31.06,31.69,30.99,31.45,7210319.0,30.6349,31.2563,30.5659,31.0196,7210319.0
2025-04-09 15:30:00,31.46,31.93,31.43,31.68,24625975.0,31.0295,31.493,30.9999,31.2464,24625975.0
2025-04-10 09:30:00,31.84,31.91,31.54,31.57,6780535.0,31.4043,31.4733,31.1084,31.138,6780535.0
2025-04-10 10:00:00,31.57,31.85,31.54,31.71,4706761.0,31.138,31.4141,31.1084,31.276,4706761.0
2025-04-10 10:30:00,31.71,32.02,31.71,31.8,4652744.0,31.276,31.5818,31.276,31.3648,4652744.0
2025-04-10 11:00:00,31.79,31.81,31.62,31.63,3024595.0,31.3549,31.3747,31.1873,31.1971,3024595.0
2025-04-10 11:30:00,31.64,31.65,31.38,31.42,4300323.0,31.207,31.2169,30.9506,30.99,4300323.0
2025-04-10 12:00:00,31.41,31.48,31.15,31.25,4808581.0,30.9801,31.0492,30.7237,30.8223,4808581.0
2025-04-10 12:30:00,31.25,31.64,31.24,31.59,2824954.0,30.8223,31.207,30.8125,31.1577,2824954.0
2025-04-10 13:00:00,31.6,31.74,31.37,31.55,2782837.0,31.1675,31.3056,30.9407,31.1182,2782837.0
2025-04-10 13:30:00,31.56,31.82,31.51,31.78,2756716.0,31.1281,31.3845,31.0788,31.3451,2756716.0
2025-04-10 14:00:00,31.78,32.04,31.73,32.01,3695920.0,31.3451,31.6015,31.2958,31.5719,3695920.0
2025-04-10 14:30:00,32.01,32.07,31.87,31.95,2825697.0,31.5719,31.6311,31.4338,31.5127,2825697.0
2025-04-10 15:00:00,31.96,32.07,31.83,31.84,3778105.0,31.5226,31.6311,31.3944,31.4043,3778105.0
2025-04-10 15:30:00,31.84,31.94,31.02,31.6,26886691.0,31.4043,31.5029,30.5955,31.1675,26886691.0
2025-04-11 09:30:00,32.33,32.49,32.14,32.34,7947106.0,31.8875,32.0454,31.7001,31.8974,7947106.0
2025-04-11 10:00:00,32.33,32.38,32.08,32.1,4889431.0,31.8875,31.9369,31.641,31.6607,4889431.0
2025-04-11 10:30:00,32.1,32.23,32.04,32.09,3322184.0,31.6607,31.7889,31.6015,31.6508,3322184.0
2025-04-11 11:00:00,32.08,32.25,32.03,32.07,2714156.0,31.641,31.8086,31.5917,31.6311,2714156.0
2025-04-11 11:30:00,32.07,32.26,32.05,32.2,2512227.0,31.6311,31.8185,31.6114,31.7593,2512227.0
2025-04-11 12:00:00,32.21,32.31,32.16,32.28,1758768.0,31.7692,31.8678,31.7199,31.8382,1758768.0
2025-04-11 12:30:00,32.28,32.53,32.27,32.52,2195547.0,31.8382,32.0848,31.8284,32.0749,2195547.0
2025-04-11 13:00:00,32.51,32.56,32.46,32.5,1514279.0,32.0651,32.1144,32.0158,32.0552,1514279.0
2025-04-11 13:30:00,32.5,32.69,32.46,32.62,2009254.0,32.0552,32.2426,32.0158,32.1736,2009254.0
2025-04-11 14:00:00,32.62,32.69,32.59,32.66,1913310.0,32.1736,32.2426,32.144,32.213,1913310.0
2025-04-11 14:30:00,32.66,32.75,32.65,32.69,1977123.0,32.213,32.3018,32.2032,32.2426,1977123.0
2025-04-11 15:00:00,32.69,32.99,32.67,32.92,4319769.0,32.2426,32.5385,32.2229,32.4695,4319769.0
2025-04-11 15:30:00,32.93,32.97,32.81,32.91,14235929.0,32.4793,32.5188,32.361,32.4596,14235929.0
2025-04-14 09:30:00,33.3,33.64,33.22,33.62,7106114.0,32.8443,33.1796,32.7654,33.1599,7106114.0
2025-04-14 10:00:00,33.63,33.74,33.56,33.66,3838803.0,33.1698,33.2783,33.1007,33.1993,3838803.0
2025-04-14 10:30:00,33.66,33.73,33.57,33.61,2723663.0,33.1993,33.2684,33.1106,33.15,2723663.0
2025-04-14 11:00:00,33.61,33.63,33.4,33.43,3183410.0,33.15,33.1698,32.9429,32.9725,3183410.0
2025-04-14 11:30:00,33.44,33.5,33.22,33.23,3212640.0,32.9824,33.0415,32.7654,32.7752,3212640.0
2025-04-14 12:00:00,33.22,33.35,33.2,33.3,2054683.0,32.7654,32.8936,32.7456,32.8443,2054683.0
2025-04-14 12:30:00,33.29,33.37,33.26,33.3,1388190.0,32.8344,32.9133,32.8048,32.8443,1388190.0
2025-04-14 13:00:00,33.29,33.52,33.29,33.46,1770421.0,32.8344,33.0613,32.8344,33.0021,1770421.0
2025-04-14 13:30:00,33.46,33.52,33.41,33.47,953251.0,33.0021,33.0613,32.9528,33.0119,953251.0
2025-04-14 14:00:00,33.46,33.47,33.41,33.45,843077.0,33.0021,33.0119,32.9528,32.9922,843077.0
2025-04-14 14:30:00,33.44,33.48,33.43,33.46,1489723.0,32.9824,33.0218,32.9725,33.0021,1489723.0
2025-04-14 15:00:00,33.47,33.55,33.46,33.52,2365617.0,33.0119,33.0909,33.0021,33.0613,2365617.0
2025-04-14 15:30:00,33.52,33.54,33.34,33.35,8851017.0,33.0613,33.081,32.8837,32.8936,8851017.0
2025-04-15 09:30:00,33.25,33.3,33.13,33.25,3581687.0,32.795,32.8443,32.6766,32.795,3581687.0
2025-04-15 10:00:00,33.26,33.32,33.09,33.13,2955618.0,32.8048,32.864,32.6371,32.6766,2955618.0
2025-04-15 10:30:00,33.13,33.24,33.1,33.23,2819342.0,32.6766,32.7851,32.647,32.7752,2819342.0
2025-04-15 11:00:00,33.22,33.33,33.22,33.3,1598257.0,32.7654,32.8739,32.7654,32.8443,1598257.0
2025-04-15 11:30:00,33.3,33.36,33.3,33.32,1438923.0,32.8443,32.9035,32.8443,32.864,1438923.0
2025-04-15 12:00:00,33.32,33.37,33.28,33.29,708330.0,32.864,32.9133,32.8245,32.8344,708330.0
2025-04-15 12:30:00,33.29,33.31,33.19,33.2,673777.0,32.8344,32.8541,32.7358,32.7456,673777.0
2025-04-15 13:00:00,33.2,33.24,33.18,33.2,739382.0,32.7456,32.7851,32.7259,32.7456,739382.0
2025-04-15 13:30:00,33.2,33.25,33.18,33.23,1008613.0,32.7456,32.795,32.7259,32.7752,1008613.0
2025-04-15 14:00:00,33.22,33.24,33.18,33.2,585971.0,32.7654,32.7851,32.7259,32.7456,585971.0
2025-04-15 14:30:00,33.2,33.23,33.18,33.2,772312.0,32.7456,32.7752,32.7259,32.7456,772312.0
2025-04-15 15:00:00,33.2,33.23,33.17,33.19,1116866.0,32.7456,32.7752,32.7161,32.7358,1116866.0
2025-04-15 15:30:00,33.2,33.22,33.13,33.16,5432616.0,32.7456,32.7654,32.6766,32.7062,5432616.0
2025-04-16 09:30:00,32.55,32.69,32.46,32.58,4633979.0,32.1045,32.2426,32.0158,32.1341,4633979.0
2025-04-16 10:00:00,32.58,32.68,32.55,32.61,2774285.0,32.1341,32.2328,32.1045,32.1637,2774285.0
2025-04-16 10:30:00,32.61,32.64,32.57,32.62,1612594.0,32.1637,32.1933,32.1243,32.1736,1612594.0
2025-04-16 11:00:00,32.62,32.73,32.61,32.72,2363373.0,32.1736,32.2821,32.1637,32.2722,2363373.0
2025-04-16 11:30:00,32.72,32.8,32.7,32.71,1818661.0,32.2722,32.3511,32.2525,32.2623,1818661.0
2025-04-16 12:00:00,32.7,32.73,32.69,32.7,620611.0,32.2525,32.2821,32.2426,32.2525,620611.0
2025-04-16 12:30:00,32.7,32.71,32.64,32.65,619430.0,32.2525,32.2623,32.1933,32.2032,619430.0
2025-04-16 13:00:00,32.64,32.67,32.63,32.65,546055.0,32.1933,32.2229,32.1834,32.2032,546055.0
2025-04-16 13:30:00,32.64,32.64,32.38,32.38,1753214.0,32.1933,32.1933,31.9369,31.9369,1753214.0
2025-04-16 14:00:00,32.39,32.46,32.31,32.36,1864607.0,31.9467,32.0158,31.8678,31.9171,1864607.0
2025-04-16 14:30:00,32.37,32.39,32.25,32.26,1953315.0,31.927,31.9467,31.8086,31.8185,1953315.0
2025-04-16 15:00:00,32.26,32.28,32.22,32.22,3845051.0,31.8185,31.8382,31.7791,31.7791,3845051.0
2025-04-16 15:30:00,32.23,32.47,32.22,32.38,9402210.0,31.7889,32.0256,31.7791,31.9369,9402210.0
2025-04-17 09:30:00,32.87,32.99,32.64,32.7,4981780.0,32.4202,32.5385,32.1933,32.2525,4981780.0
2025-04-17 10:00:00,32.7,32.76,32.63,32.64,1618580.0,32.2525,32.3117,32.1834,32.1933,1618580.0
2025-04-17 10:30:00,32.65,32.66,32.49,32.51,3192070.0,32.2032,32.213,32.0454,32.0651,3192070.0
2025-04-17 11:00:00,32.51,32.62,32.47,32.58,2776618.0,32.0651,32.1736,32.0256,32.1341,2776618.0
2025-04-17 11:30:00,32.58,32.6,32.51,32.52,1024283.0,32.1341,32.1539,32.0651,32.0749,1024283.0
2025-04-17 12:00:00,32.52,32.63,32.5,32.59,1726375.0,32.0749,32.1834,32.0552,32.144,1726375.0
2025-04-17 12:30:00,32.59,32.61,32.51,32.55,952690.0,32.144,32.1637,32.0651,32.1045,952690.0
2025-04-17 13:00:00,32.55,32.55,32.48,32.49,919277.0,32.1045,32.1045,32.0355,32.0454,919277.0
2025-04-17 13:30:00,32.48,32.59,32.48,32.57,1073146.0,32.0355,32.144,32.0355,32.1243,1073146.0
2025-04-17 14:00:00,32.57,32.78,32.56,32.7,7234782.0,32.1243,32.3314,32.1144,32.2525,7234782.0
2025-04-17 14:30:00,32.7,32.74,32.65,32.66,1855976.0,32.2525,32.2919,32.2032,32.213,1855976.0
2025-04-17 15:00:00,32.65,32.67,32.6,32.6,1858417.0,32.2032,32.2229,32.1539,32.1539,1858417.0
2025-04-17 15:30:00,32.61,32.64,32.41,32.44,6463246.0,32.1637,32.1933,31.9665,31.996,6463246.0
2025-04-21 09:30:00,32.54,32.6,32.26,32.26,4104282.0,32.0947,32.1539,31.8185,31.8185,4104282.0
2025-04-21 10:00:00,32.27,32.29,32.18,32.27,2921391.0,31.8284,31.8481,31.7396,31.8284,2921391.0
2025-04-21 10:30:00,32.27,32.35,32.24,32.3,1458451.0,31.8284,31.9073,31.7988,31.858,1458451.0
2025-04-21 11:00:00,32.3,32.33,32.25,32.27,2784565.0,31.858,31.8875,31.8086,31.8284,2784565.0
2025-04-21 11:30:00,32.27,32.28,32.21,32.22,1519639.0,31.8284,31.8382,31.7692,31.7791,1519639.0
2025-04-21 12:00:00,32.22,32.25,32.17,32.23,1544035.0,31.7791,31.8086,31.7297,31.7889,1544035.0
2025-04-21 12:30:00,32.23,32.28,32.21,32.22,676756.0,31.7889,31.8382,31.7692,31.7791,676756.0
2025-04-21 13:00:00,32.21,32.22,32.14,32.16,888898.0,31.7692,31.7791,31.7001,31.7199,888898.0
2025-04-21 13:30:00,32.16,32.17,32.12,32.13,589439.0,31.7199,31.7297,31.6804,31.6903,589439.0
2025-04-21 14:00:00,32.13,32.26,32.12,32.26,1597838.0,31.6903,31.8185,31.6804,31.8185,1597838.0
2025-04-21 14:30:00,32.26,32.3,32.25,32.26,1366800.0,31.8185,31.858,31.8086,31.8185,1366800.0
2025-04-21 15:00:00,32.26,32.35,32.26,32.29,1669569.0,31.8185,31.9073,31.8185,31.8481,1669569.0
2025-04-21 15:30:00,32.29,32.43,32.28,32.43,3470890.0,31.8481,31.9862,31.8382,31.9862,3470890.0
2025-04-22 09:30:00,33.25,33.31,33.18,33.2,3729973.0,32.795,32.8541,32.7259,32.7456,3729973.0
2025-04-22 10:00:00,33.21,33.25,33.16,33.23,1676651.0,32.7555,32.795,32.7062,32.7752,1676651.0
2025-04-22 10:30:00,33.23,33.31,33.18,33.25,1848051.0,32.7752,32.8541,32.7259,32.795,1848051.0
2025-04-22 11:00:00,33.26,33.38,33.24,33.29,5725171.0,32.8048,32.9232,32.7851,32.8344,5725171.0
2025-04-22 11:30:00,33.29,33.53,33.24,33.41,6046612.0,32.8344,33.0711,32.7851,32.9528,6046612.0
2025-04-22 12:00:00,33.42,33.73,33.41,33.69,5475281.0,32.9626,33.2684,32.9528,33.2289,5475281.0
2025-04-22 12:30:00,33.69,33.75,33.55,33.57,2981373.0,33.2289,33.2881,33.0909,33.1106,2981373.0
2025-04-22 13:00:00,33.57,33.65,33.3,33.34,7922050.0,33.1106,33.1895,32.8443,32.8837,7922050.0
2025-04-22 13:30:00,33.34,33.41,33.32,33.36,1112946.0,32.8837,32.9528,32.864,32.9035,1112946.0
2025-04-22 14:00:00,33.35,33.51,33.34,33.49,2370308.0,32.8936,33.0514,32.8837,33.0317,2370308.0
2025-04-22 14:30:00,33.49,33.52,33.44,33.5,1972999.0,33.0317,33.0613,32.9824,33.0415,1972999.0
2025-04-22 15:00:00,33.5,33.51,33.43,33.45,2138505.0,33.0415,33.0514,32.9725,32.9922,2138505.0
2025-04-22 15:30:00,33.45,33.5,33.42,33.47,5583536.0,32.9922,33.0415,32.9626,33.0119,5583536.0
2025-04-23 09:30:00,34.05,34.45,33.91,34.25,13599632.0,33.584,33.9785,33.4459,33.7813,13599632.0
2025-04-23 10:00:00,34.25,34.43,34.09,34.19,5051321.0,33.7813,33.9588,33.6235,33.7221,5051321.0
2025-04-23 10:30:00,34.19,34.33,34.16,34.22,2551386.0,33.7221,33.8602,33.6925,33.7517,2551386.0
2025-04-23 11:00:00,34.22,34.25,34.0,34.02,5211050.0,33.7517,33.7813,33.5347,33.5544,5211050.0
2025-04-23 11:30:00,34.02,34.08,33.92,33.99,2294120.0,33.5544,33.6136,33.4558,33.5248,2294120.0
2025-04-23 12:00:00,34.0,34.02,33.92,33.98,1400636.0,33.5347,33.5544,33.4558,33.515,1400636.0
2025-04-23 12:30:00,33.98,33.99,33.89,33.98,2072055.0,33.515,33.5248,33.4262,33.515,2072055.0
2025-04-23 13:00:00,33.98,34.01,33.89,33.97,1230851.0,33.515,33.5446,33.4262,33.5051,1230851.0
2025-04-23 13:30:00,33.97,34.01,33.91,33.99,1045053.0,33.5051,33.5446,33.4459,33.5248,1045053.0
2025-04-23 14:00:00,33.99,34.03,33.93,33.94,924158.0,33.5248,33.5643,33.4657,33.4755,924158.0
2025-04-23 14:30:00,33.94,33.97,33.87,33.88,1543799.0,33.4755,33.5051,33.4065,33.4163,1543799.0
2025-04-23 15:00:00,33.88,33.93,33.86,33.89,1536218.0,33.4163,33.4657,33.3966,33.4262,1536218.0
2025-04-23 15:30:00,33.89,33.91,33.83,33.86,4709560.0,33.4262,33.4459,33.367,33.3966,4709560.0
2025-04-24 09:30:00,33.85,33.93,33.74,33.91,2888511.0,33.3867,33.4657,33.2783,33.4459,2888511.0
2025-04-24 10:00:00,33.91,34.06,33.9,34.04,4463519.0,33.4459,33.5939,33.4361,33.5741,4463519.0
2025-04-24 10:30:00,34.04,34.09,33.96,34.02,3122817.0,33.5741,33.6235,33.4952,33.5544,3122817.0
2025-04-24 11:00:00,34.02,34.08,33.97,33.97,1118047.0,33.5544,33.6136,33.5051,33.5051,1118047.0
2025-04-24 11:30:00,33.96,34.02,33.94,33.98,1296437.0,33.4952,33.5544,33.4755,33.515,1296437.0
2025-04-24 12:00:00,33.98,34.19,33.97,34.14,4097944.0,33.515,33.7221,33.5051,33.6728,4097944.0
2025-04-24 12:30:00,34.14,34.2,34.07,34.13,1694769.0,33.6728,33.732,33.6037,33.6629,1694769.0
2025-04-24 13:00:00,34.13,34.16,34.08,34.12,414802.0,33.6629,33.6925,33.6136,33.6531,414802.0
2025-04-24 13:30:00,34.12,34.15,34.07,34.14,955723.0,33.6531,33.6826,33.6037,33.6728,955723.0
2025-04-24 14:00:00,34.14,34.16,34.11,34.13,475878.0,33.6728,33.6925,33.6432,33.6629,475878.0
2025-04-24 14:30:00,34.13,34.15,34.09,34.09,659514.0,33.6629,33.6826,33.6235,33.6235,659514.0
2025-04-24 15:00:00,34.09,34.15,34.08,34.11,820619.0,33.6235,33.6826,33.6136,33.6432,820619.0
2025-04-24 15:30:00,34.11,34.15,34.07,34.09,4528835.0,33.6432,33.6826,33.6037,33.6235,4528835.0
2025-04-25 09:30:00,33.91,34.06,33.87,33.92,2337920.0,33.4459,33.5939,33.4065,33.4558,2337920.0
2025-04-25 10:00:00,33.92,34.01,33.81,33.87,2501578.0,33.4558,33.5446,33.3473,33.4065,2501578.0
2025-04-25 10:30:00,33.87,33.97,33.83,33.9,1464992.0,33.4065,33.5051,33.367,33.4361,1464992.0
2025-04-25 11:00:00,33.9,33.94,33.86,33.87,788159.0,33.4361,33.4755,33.3966,33.4065,788159.0
2025-04-25 11:30:00,33.86,33.93,33.86,33.91,982922.0,33.3966,33.4657,33.3966,33.4459,982922.0
2025-04-25 12:00:00,33.91,33.96,33.9,33.95,604658.0,33.4459,33.4952,33.4361,33.4854,604658.0
2025-04-25 12:30:00,33.95,33.99,33.92,33.96,862922.0,33.4854,33.5248,33.4558,33.4952,862922.0
2025-04-25 13:00:00,33.97,34.03,33.94,34.02,787181.0,33.5051,33.5643,33.4755,33.5544,787181.0
2025-04-25 13:30:00,34.02,34.02,33.84,33.87,3788431.0,33.5544,33.5544,33.3769,33.4065,3788431.0
2025-04-25 14:00:00,33.87,33.93,33.86,33.92,749787.0,33.4065,33.4657,33.3966,33.4558,749787.0
2025-04-25 14:30:00,33.92,33.96,33.91,33.93,608541.0,33.4558,33.4952,33.4459,33.4657,608541.0
2025-04-25 15:00:00,33.93,33.96,33.92,33.93,679162.0,33.4657,33.4952,33.4558,33.4657,679162.0
2025-04-25 15:30:00,33.93,34.0,33.92,33.97,2917824.0,33.4657,33.5347,33.4558,33.5051,2917824.0
2025-04-28 09:30:00,33.95,34.09,33.93,33.97,1664010.0,33.4854,33.6235,33.4657,33.5051,1664010.0
2025-04-28 10:00:00,33.96,34.05,33.93,34.0,975126.0,33.4952,33.584,33.4657,33.5347,975126.0
2025-04-28 10:30:00,34.01,34.04,33.96,33.97,892715.0,33.5446,33.5741,33.4952,33.5051,892715.0
2025-04-28 11:00:00,33.98,34.01,33.84,33.86,1312866.0,33.515,33.5446,33.3769,33.3966,1312866.0
2025-04-28 11:30:00,33.86,33.92,33.84,33.9,1100052.0,33.3966,33.4558,33.3769,33.4361,1100052.0
2025-04-28 12:00:00,33.9,33.9,33.86,33.88,897065.0,33.4361,33.4361,33.3966,33.4163,897065.0
2025-04-28 12:30:00,33.88,33.91,33.87,33.89,867673.0,33.4163,33.4459,33.4065,33.4262,867673.0
2025-04-28 13:00:00,33.89,33.93,33.88,33.88,764951.0,33.4262,33.4657,33.4163,33.4163,764951.0
2025-04-28 13:30:00,33.88,33.94,33.87,33.92,597591.0,33.4163,33.4755,33.4065,33.4558,597591.0
2025-04-28 14:00:00,33.92,34.0,33.92,34.0,540102.0,33.4558,33.5347,33.4558,33.5347,540102.0
2025-04-28 14:30:00,34.0,34.0,33.93,33.94,780652.0,33.5347,33.5347,33.4657,33.4755,780652.0
2025-04-28 15:00:00,33.95,33.99,33.94,33.98,798986.0,33.4854,33.5248,33.4755,33.515,798986.0
2025-04-28 15:30:00,33.99,34.0,33.97,33.99,2376604.0,33.5248,33.5347,33.5051,33.5248,2376604.0
2025-04-29 09:30:00,33.85,33.95,33.8,33.85,1643742.0,33.3867,33.4854,33.3374,33.3867,1643742.0
2025-04-29 10:00:00,33.85,33.93,33.8,33.83,1181086.0,33.3867,33.4657,33.3374,33.367,1181086.0
2025-04-29 10:30:00,33.83,33.86,33.81,33.83,455425.0,33.367,33.3966,33.3473,33.367,455425.0
2025-04-29 11:00:00,33.83,33.87,33.81,33.82,821548.0,33.367,33.4065,33.3473,33.3572,821548.0
2025-04-29 11:30:00,33.82,33.87,33.81,33.85,629438.0,33.3572,33.4065,33.3473,33.3867,629438.0
2025-04-29 12:00:00,33.84,33.88,33.84,33.86,406300.0,33.3769,33.4163,33.3769,33.3966,406300.0
2025-04-29 12:30:00,33.86,33.87,33.81,33.83,562581.0,33.3966,33.4065,33.3473,33.367,562581.0
2025-04-29 13:00:00,33.83,33.87,33.81,33.86,603354.0,33.367,33.4065,33.3473,33.3966,603354.0
2025-04-29 13:30:00,33.85,33.92,33.85,33.89,477500.0,33.3867,33.4558,33.3867,33.4262,477500.0
2025-04-29 14:00:00,33.9,33.92,33.88,33.91,398170.0,33.4361,33.4558,33.4163,33.4459,398170.0
2025-04-29 14:30:00,33.91,33.92,33.83,33.84,813740.0,33.4459,33.4558,33.367,33.3769,813740.0
2025-04-29 15:00:00,33.83,33.89,33.82,33.83,997544.0,33.367,33.4262,33.3572,33.367,997544.0
2025-04-29 15:30:00,33.83,33.86,33.8,33.82,4025517.0,33.367,33.3966,33.3374,33.3572,4025517.0
2025-04-30 09:30:00,33.89,33.9,33.59,33.63,2433830.0,33.4262,33.4361,33.1303,33.1698,2433830.0
2025-04-30 10:00:00,33.63,33.69,33.59,33.68,1539300.0,33.1698,33.2289,33.1303,33.2191,1539300.0
2025-04-30 10:30:00,33.68,33.69,33.6,33.67,1068603.0,33.2191,33.2289,33.1402,33.2092,1068603.0
2025-04-30 11:00:00,33.68,33.71,33.62,33.64,1383116.0,33.2191,33.2487,33.1599,33.1796,1383116.0
2025-04-30 11:30:00,33.64,33.67,33.59,33.65,1327357.0,33.1796,33.2092,33.1303,33.1895,1327357.0
2025-04-30 12:00:00,33.66,33.67,33.59,33.61,1372278.0,33.1993,33.2092,33.1303,33.15,1372278.0
2025-04-30 12:30:00,33.61,33.65,33.59,33.65,534130.0,33.15,33.1895,33.1303,33.1895,534130.0
2025-04-30 13:00:00,33.64,33.68,33.61,33.68,553507.0,33.1796,33.2191,33.15,33.2191,553507.0
2025-04-30 13:30:00,33.68,33.74,33.67,33.73,701206.0,33.2191,33.2783,33.2092,33.2684,701206.0
2025-04-30 14:00:00,33.73,33.94,33.7,33.76,5049254.0,33.2684,33.4755,33.2388,33.298,5049254.0
2025-04-30 14:30:00,33.76,33.8,33.72,33.78,1290323.0,33.298,33.3374,33.2585,33.3177,1290323.0
2025-04-30 15:00:00,33.79,33.82,33.77,33.8,1397716.0,33.3276,33.3572,33.3078,33.3374,1397716.0
2025-04-30 15:30:00,33.8,33.9,33.78,33.84,4338072.0,33.3374,33.4361,33.3177,33.3769,4338072.0
2025-05-01 09:30:00,33.88,33.94,33.69,33.7,3308150.0,33.4163,33.4755,33.2289,33.2388,3308150.0
2025-05-01 10:00:00,33.7,33.82,33.7,33.8,2352200.0,33.2388,33.3572,33.2388,33.3374,2352200.0
2025-05-01 10:30:00,33.8,33.81,33.7,33.8,1615981.0,33.3374,33.3473,33.2388,33.3374,1615981.0
2025-05-01 11:00:00,33.8,33.85,33.78,33.84,1529172.0,33.3374,33.3867,33.3177,33.3769,1529172.0
2025-05-01 11:30:00,33.84,33.86,33.74,33.76,1129608.0,33.3769,33.3966,33.2783,33.298,1129608.0
2025-05-01 12:00:00,33.76,33.78,33.73,33.77,496870.0,33.298,33.3177,33.2684,33.3078,496870.0
2025-05-01 12:30:00,33.76,33.81,33.74,33.75,481030.0,33.298,33.3473,33.2783,33.2881,481030.0
2025-05-01 13:00:00,33.75,33.82,33.75,33.8,464160.0,33.2881,33.3572,33.2881,33.3374,464160.0
2025-05-01 13:30:00,33.8,33.81,33.77,33.79,374536.0,33.3374,33.3473,33.3078,33.3276,374536.0
2025-05-01 14:00:00,33.8,33.88,33.79,33.87,703399.0,33.3374,33.4163,33.3276,33.4065,703399.0
2025-05-01 14:30:00,33.88,33.94,33.87,33.91,1053012.0,33.4163,33.4755,33.4065,33.4459,1053012.0
2025-05-01 15:00:00,33.92,33.93,33.86,33.93,935946.0,33.4558,33.4657,33.3966,33.4657,935946.0
2025-05-01 15:30:00,33.92,33.93,33.78,33.79,3281584.0,33.4558,33.4657,33.3177,33.3276,3281584.0
2025-05-02 09:30:00,34.96,34.99,34.69,34.72,6065302.0,34.4816,34.5111,34.2153,34.2448,6065302.0
2025-05-02 10:00:00,34.72,34.8,34.67,34.77,2875680.0,34.2448,34.3237,34.1955,34.2942,2875680.0
2025-05-02 10:30:00,34.77,34.78,34.7,34.77,1890337.0,34.2942,34.304,34.2251,34.2942,1890337.0
2025-05-02 11:00:00,34.77,34.78,34.69,34.7,2130422.0,34.2942,34.304,34.2153,34.2251,2130422.0
2025-05-02 11:30:00,34.7,34.71,34.62,34.66,2051368.0,34.2251,34.235,34.1462,34.1857,2051368.0
2025-05-02 12:00:00,34.66,34.9,34.66,34.84,7083075.0,34.1857,34.4224,34.1857,34.3632,7083075.0
2025-05-02 12:30:00,34.84,34.94,34.83,34.87,1378767.0,34.3632,34.4618,34.3533,34.3928,1378767.0
2025-05-02 13:00:00,34.88,34.94,34.86,34.91,1378854.0,34.4027,34.4618,34.3829,34.4322,1378854.0
2025-05-02 13:30:00,34.91,34.95,34.88,34.89,1501624.0,34.4322,34.4717,34.4027,34.4125,1501624.0
2025-05-02 14:00:00,34.89,34.94,34.88,34.91,1730289.0,34.4125,34.4618,34.4027,34.4322,1730289.0
2025-05-02 14:30:00,34.91,34.92,34.85,34.89,1822314.0,34.4322,34.4421,34.3731,34.4125,1822314.0
2025-05-02 15:00:00,34.89,34.98,34.86,34.96,2048680.0,34.4125,34.5013,34.3829,34.4816,2048680.0
2025-05-02 15:30:00,34.96,34.97,34.87,34.89,6186661.0,34.4816,34.4914,34.3928,34.4125,6186661.0
2025-05-05 09:30:00,34.78,34.89,34.76,34.8,2489225.0,34.304,34.4125,34.2843,34.3237,2489225.0
2025-05-05 10:00:00,34.8,34.97,34.8,34.95,1231147.0,34.3237,34.4914,34.3237,34.4717,1231147.0
2025-05-05 10:30:00,34.95,35.02,34.9,35.02,832681.0,34.4717,34.5407,34.4224,34.5407,832681.0
2025-05-05 11:00:00,35.02,35.04,34.92,34.99,976498.0,34.5407,34.5605,34.4421,34.5111,976498.0
2025-05-05 11:30:00,34.98,34.99,34.91,34.93,865014.0,34.5013,34.5111,34.4322,34.452,865014.0
2025-05-05 12:00:00,34.93,34.95,34.92,34.93,1060891.0,34.452,34.4717,34.4421,34.452,1060891.0
2025-05-05 12:30:00,34.94,34.97,34.91,34.91,1070621.0,34.4618,34.4914,34.4322,34.4322,1070621.0
2025-05-05 13:00:00,34.91,34.97,34.9,34.94,796521.0,34.4322,34.4914,34.4224,34.4618,796521.0
2025-05-05 13:30:00,34.94,34.98,34.92,34.97,830059.0,34.4618,34.5013,34.4421,34.4914,830059.0
2025-05-05 14:00:00,34.97,34.99,34.96,34.98,421704.0,34.4914,34.5111,34.4816,34.5013,421704.0
2025-05-05 14:30:00,34.99,35.02,34.97,34.98,720961.0,34.5111,34.5407,34.4914,34.5013,720961.0
2025-05-05 15:00:00,34.97,35.0,34.95,34.97,885875.0,34.4914,34.521,34.4717,34.4914,885875.0
2025-05-05 15:30:00,34.97,34.98,34.86,34.88,4784907.0,34.4914,34.5013,34.3829,34.4027,4784907.0
2025-05-06 09:30:00,35.19,35.29,35.16,35.21,4726809.0,34.7084,34.807,34.6788,34.7281,4726809.0
2025-05-06 10:00:00,35.21,35.38,35.21,35.37,3573265.0,34.7281,34.8958,34.7281,34.8859,3573265.0
2025-05-06 10:30:00,35.37,35.47,35.34,35.34,2318626.0,34.8859,34.9846,34.8564,34.8564,2318626.0
2025-05-06 11:00:00,35.34,35.45,35.33,35.4,1381651.0,34.8564,34.9649,34.8465,34.9155,1381651.0
2025-05-06 11:30:00,35.4,35.41,35.35,35.39,1363380.0,34.9155,34.9254,34.8662,34.9057,1363380.0
2025-05-06 12:00:00,35.4,35.43,35.35,35.39,1546003.0,34.9155,34.9451,34.8662,34.9057,1546003.0
2025-05-06 12:30:00,35.39,35.39,35.3,35.32,1118069.0,34.9057,34.9057,34.8169,34.8366,1118069.0
2025-05-06 13:00:00,35.32,35.38,35.31,35.34,814673.0,34.8366,34.8958,34.8268,34.8564,814673.0
2025-05-06 13:30:00,35.34,35.36,35.26,35.29,1767134.0,34.8564,34.8761,34.7775,34.807,1767134.0
2025-05-06 14:00:00,35.29,35.32,35.23,35.26,1472666.0,34.807,34.8366,34.7479,34.7775,1472666.0
2025-05-06 14:30:00,35.26,35.31,35.24,35.3,1114453.0,34.7775,34.8268,34.7577,34.8169,1114453.0
2025-05-06 15:00:00,35.31,35.34,35.28,35.3,1216414.0,34.8268,34.8564,34.7972,34.8169,1216414.0
2025-05-06 15:30:00,35.3,35.32,35.25,35.26,4379513.0,34.8169,34.8366,34.7676,34.7775,4379513.0
2025-05-07 09:30:00,34.74,34.76,34.51,34.55,4999792.0,34.2646,34.2843,34.0377,34.0772,4999792.0
2025-05-07 10:00:00,34.55,34.62,34.52,34.61,1986859.0,34.0772,34.1462,34.0476,34.1363,1986859.0
2025-05-07 10:30:00,34.6,34.69,34.59,34.63,4823497.0,34.1265,34.2153,34.1166,34.1561,4823497.0
2025-05-07 11:00:00,34.63,34.7,34.61,34.65,2259646.0,34.1561,34.2251,34.1363,34.1758,2259646.0
2025-05-07 11:30:00,34.65,34.66,34.59,34.65,2106218.0,34.1758,34.1857,34.1166,34.1758,2106218.0
2025-05-07 12:00:00,34.65,34.65,34.58,34.59,848921.0,34.1758,34.1758,34.1068,34.1166,848921.0
2025-05-07 12:30:00,34.58,34.66,34.58,34.65,1093657.0,34.1068,34.1857,34.1068,34.1758,1093657.0
2025-05-07 13:00:00,34.64,34.67,34.61,34.66,1015445.0,34.1659,34.1955,34.1363,34.1857,1015445.0
2025-05-07 13:30:00,34.65,34.67,34.55,34.59,2308372.0,34.1758,34.1955,34.0772,34.1166,2308372.0
2025-05-07 14:00:00,34.59,34.65,34.48,34.55,1454719.0,34.1166,34.1758,34.0081,34.0772,1454719.0
2025-05-07 14:30:00,34.55,34.65,34.52,34.63,1627428.0,34.0772,34.1758,34.0476,34.1561,1627428.0
2025-05-07 15:00:00,34.62,34.63,34.47,34.49,1864621.0,34.1462,34.1561,33.9983,34.018,1864621.0
2025-05-07 15:30:00,34.49,34.64,34.48,34.49,6876966.0,34.018,34.1659,34.0081,34.018,6876966.0
2025-05-08 09:30:00,35.01,35.02,34.73,34.82,2105072.0,34.5309,34.5407,34.2547,34.3435,2105072.0
2025-05-08 10:00:00,34.82,34.86,34.78,34.8,1366222.0,34.3435,34.3829,34.304,34.3237,1366222.0
2025-05-08 10:30:00,34.81,34.84,34.73,34.75,1309962.0,34.3336,34.3632,34.2547,34.2744,1309962.0
2025-05-08 11:00:00,34.75,34.98,34.74,34.95,4104553.0,34.2744,34.5013,34.2646,34.4717,4104553.0
2025-05-08 11:30:00,34.96,35.05,34.92,35.0,2884500.0,34.4816,34.5703,34.4421,34.521,2884500.0
2025-05-08 12:00:00,35.0,35.02,34.95,34.97,1155333.0,34.521,34.5407,34.4717,34.4914,1155333.0
2025-05-08 12:30:00,34.98,35.1,34.96,35.07,778577.0,34.5013,34.6196,34.4816,34.5901,778577.0
2025-05-08 13:00:00,35.08,35.08,35.01,35.04,740080.0,34.5999,34.5999,34.5309,34.5605,740080.0
2025-05-08 13:30:00,35.04,35.06,34.99,35.0,821581.0,34.5605,34.5802,34.5111,34.521,821581.0
2025-05-08 14:00:00,35.0,35.02,34.94,34.95,591412.0,34.521,34.5407,34.4618,34.4717,591412.0
2025-05-08 14:30:00,34.95,34.99,34.94,34.98,1073511.0,34.4717,34.5111,34.4618,34.5013,1073511.0
2025-05-08 15:00:00,34.98,35.15,34.94,35.05,5682833.0,34.5013,34.669,34.4618,34.5703,5682833.0
2025-05-08 15:30:00,35.06,35.07,34.94,34.99,4956813.0,34.5802,34.5901,34.4618,34.5111,4956813.0
2025-05-09 09:30:00,35.13,35.19,35.0,35.05,2815245.0,34.6492,34.7084,34.521,34.5703,2815245.0
2025-05-09 10:00:00,35.05,35.06,34.95,34.96,1777763.0,34.5703,34.5802,34.4717,34.4816,1777763.0
2025-05-09 10:30:00,34.97,35.04,34.96,35.03,1772464.0,34.4914,34.5605,34.4816,34.5506,1772464.0
2025-05-09 11:00:00,35.02,35.04,34.92,34.93,1692398.0,34.5407,34.5605,34.4421,34.452,1692398.0
2025-05-09 11:30:00,34.92,34.97,34.91,34.95,1403608.0,34.4421,34.4914,34.4322,34.4717,1403608.0
2025-05-09 12:00:00,34.94,34.95,34.87,34.94,962607.0,34.4618,34.4717,34.3928,34.4618,962607.0
2025-05-09 12:30:00,34.93,34.95,34.86,34.87,812614.0,34.452,34.4717,34.3829,34.3928,812614.0
2025-05-09 13:00:00,34.86,34.9,34.82,34.89,820777.0,34.3829,34.4224,34.3435,34.4125,820777.0
2025-05-09 13:30:00,34.9,34.93,34.86,34.92,467663.0,34.4224,34.452,34.3829,34.4421,467663.0
2025-05-09 14:00:00,34.91,34.93,34.88,34.89,670862.0,34.4322,34.452,34.4027,34.4125,670862.0
2025-05-09 14:30:00,34.89,34.91,34.87,34.9,433137.0,34.4125,34.4322,34.3928,34.4224,433137.0
2025-05-09 15:00:00,34.9,34.94,34.89,34.9,931191.0,34.4224,34.4618,34.4125,34.4224,931191.0
2025-05-09 15:30:00,34.89,34.89,34.83,34.86,3812039.0,34.4125,34.4125,34.3533,34.3829,3812039.0
2025-05-12 09:30:00,36.07,36.12,35.76,35.81,6659956.0,35.5764,35.6257,35.2706,35.3199,6659956.0
2025-05-12 10:00:00,35.81,35.95,35.77,35.84,2694321.0,35.3199,35.458,35.2805,35.3495,2694321.0
2025-05-12 10:30:00,35.84,35.94,35.75,35.9,2430766.0,35.3495,35.4481,35.2607,35.4087,2430766.0
2025-05-12 11:00:00,35.91,35.95,35.88,35.89,2297307.0,35.4186,35.458,35.389,35.3988,2297307.0
2025-05-12 11:30:00,35.89,35.94,35.86,35.91,2317872.0,35.3988,35.4481,35.3692,35.4186,2317872.0
2025-05-12 12:00:00,35.91,35.98,35.91,35.97,1764697.0,35.4186,35.4876,35.4186,35.4777,1764697.0
2025-05-12 12:30:00,35.97,36.05,35.96,36.02,2102835.0,35.4777,35.5566,35.4679,35.527,2102835.0
2025-05-12 13:00:00,36.02,36.03,35.98,35.98,1308703.0,35.527,35.5369,35.4876,35.4876,1308703.0
2025-05-12 13:30:00,35.98,36.01,35.96,35.97,1030735.0,35.4876,35.5172,35.4679,35.4777,1030735.0
2025-05-12 14:00:00,35.98,36.02,35.96,36.02,1178799.0,35.4876,35.527,35.4679,35.527,1178799.0
2025-05-12 14:30:00,36.01,36.02,35.96,35.97,1582987.0,35.5172,35.527,35.4679,35.4777,1582987.0
2025-05-12 15:00:00,35.97,36.01,35.94,35.98,2619922.0,35.4777,35.5172,35.4481,35.4876,2619922.0
2025-05-12 15:30:00,35.98,36.02,35.96,36.01,7840428.0,35.4876,35.527,35.4679,35.5172,7840428.0
2025-05-13 09:30:00,35.61,35.77,35.48,35.56,4956221.0,35.1227,35.2805,34.9944,35.0733,4956221.0
2025-05-13 10:00:00,35.56,35.7,35.55,35.68,2186938.0,35.0733,35.2114,35.0635,35.1917,2186938.0
2025-05-13 10:30:00,35.68,35.86,35.67,35.85,3220273.0,35.1917,35.3692,35.1818,35.3594,3220273.0
2025-05-13 11:00:00,35.84,35.88,35.81,35.87,1628082.0,35.3495,35.389,35.3199,35.3791,1628082.0
2025-05-13 11:30:00,35.88,35.91,35.84,35.85,1076509.0,35.389,35.4186,35.3495,35.3594,1076509.0
2025-05-13 12:00:00,35.86,35.9,35.84,35.9,1324910.0,35.3692,35.4087,35.3495,35.4087,1324910.0
2025-05-13 12:30:00,35.9,35.95,35.89,35.93,1238001.0,35.4087,35.458,35.3988,35.4383,1238001.0
2025-05-13 13:00:00,35.93,35.95,35.88,35.89,1613013.0,35.4383,35.458,35.389,35.3988,1613013.0
2025-05-13 13:30:00,35.9,35.93,35.86,35.86,877167.0,35.4087,35.4383,35.3692,35.3692,877167.0
2025-05-13 14:00:00,35.87,35.88,35.83,35.85,641871.0,35.3791,35.389,35.3397,35.3594,641871.0
2025-05-13 14:30:00,35.85,35.88,35.83,35.88,952960.0,35.3594,35.389,35.3397,35.389,952960.0
2025-05-13 15:00:00,35.88,35.91,35.87,35.9,764626.0,35.389,35.4186,35.3791,35.4087,764626.0
2025-05-13 15:30:00,35.89,35.9,35.72,35.72,6108745.0,35.3988,35.4087,35.2312,35.2312,6108745.0
2025-05-14 09:30:00,36.39,36.46,36.15,36.22,4005152.0,35.892,35.961,35.6553,35.7243,4005152.0
2025-05-14 10:00:00,36.21,36.35,36.19,36.35,1680851.0,35.7144,35.8525,35.6947,35.8525,1680851.0
2025-05-14 10:30:00,36.34,36.37,36.28,36.32,1633914.0,35.8427,35.8723,35.7835,35.8229,1633914.0
2025-05-14 11:00:00,36.33,36.37,36.22,36.37,2283337.0,35.8328,35.8723,35.7243,35.8723,2283337.0
2025-05-14 11:30:00,36.36,36.37,36.25,36.28,1755466.0,35.8624,35.8723,35.7539,35.7835,1755466.0
2025-05-14 12:00:00,36.27,36.33,36.26,36.3,1462849.0,35.7736,35.8328,35.7638,35.8032,1462849.0
2025-05-14 12:30:00,36.3,36.31,36.19,36.25,1455849.0,35.8032,35.8131,35.6947,35.7539,1455849.0
2025-05-14 13:00:00,36.25,36.27,36.2,36.24,815053.0,35.7539,35.7736,35.7046,35.744,815053.0
2025-05-14 13:30:00,36.25,36.28,36.23,36.27,667414.0,35.7539,35.7835,35.7342,35.7736,667414.0
2025-05-14 14:00:00,36.27,36.27,36.22,36.23,854814.0,35.7736,35.7736,35.7243,35.7342,854814.0
2025-05-14 14:30:00,36.23,36.28,36.23,36.26,1893898.0,35.7342,35.7835,35.7342,35.7638,1893898.0
2025-05-14 15:00:00,36.25,36.26,36.22,36.25,1201174.0,35.7539,35.7638,35.7243,35.7539,1201174.0
2025-05-14 15:30:00,36.25,36.29,36.19,36.28,5639809.0,35.7539,35.7934,35.6947,35.7835,5639809.0
2025-05-15 09:30:00,35.84,35.88,35.69,35.69,4530065.0,35.3495,35.389,35.2016,35.2016,4530065.0
2025-05-15 10:00:00,35.7,35.75,35.6,35.63,4321834.0,35.2114,35.2607,35.1128,35.1424,4321834.0
2025-05-15 10:30:00,35.63,35.69,35.56,35.61,2329322.0,35.1424,35.2016,35.0733,35.1227,2329322.0
2025-05-15 11:00:00,35.61,35.73,35.6,35.68,2440755.0,35.1227,35.241,35.1128,35.1917,2440755.0
2025-05-15 11:30:00,35.68,35.78,35.67,35.77,2414482.0,35.1917,35.2903,35.1818,35.2805,2414482.0
2025-05-15 12:00:00,35.77,35.78,35.67,35.69,1584367.0,35.2805,35.2903,35.1818,35.2016,1584367.0
2025-05-15 12:30:00,35.69,35.72,35.67,35.72,1251189.0,35.2016,35.2312,35.1818,35.2312,1251189.0
2025-05-15 13:00:00,35.72,35.74,35.68,35.69,1236703.0,35.2312,35.2509,35.1917,35.2016,1236703.0
2025-05-15 13:30:00,35.7,35.77,35.69,35.77,1085397.0,35.2114,35.2805,35.2016,35.2805,1085397.0
2025-05-15 14:00:00,35.77,35.77,35.72,35.73,1601265.0,35.2805,35.2805,35.2312,35.241,1601265.0
2025-05-15 14:30:00,35.74,35.76,35.72,35.75,1631305.0,35.2509,35.2706,35.2312,35.2607,1631305.0
2025-05-15 15:00:00,35.75,35.76,35.7,35.7,1742838.0,35.2607,35.2706,35.2114,35.2114,1742838.0
2025-05-15 15:30:00,35.71,35.78,35.7,35.76,5815915.0,35.2213,35.2903,35.2114,35.2706,5815915.0
2025-05-16 09:30:00,35.72,35.76,35.59,35.71,3025060.0,35.2312,35.2706,35.1029,35.2213,3025060.0
2025-05-16 10:00:00,35.72,35.75,35.64,35.65,1644336.0,35.2312,35.2607,35.1523,35.1621,1644336.0
2025-05-16 10:30:00,35.65,35.68,35.59,35.64,1309691.0,35.1621,35.1917,35.1029,35.1523,1309691.0
2025-05-16 11:00:00,35.64,35.66,35.59,35.63,912998.0,35.1523,35.172,35.1029,35.1424,912998.0
2025-05-16 11:30:00,35.63,35.65,35.6,35.61,969817.0,35.1424,35.1621,35.1128,35.1227,969817.0
2025-05-16 12:00:00,35.61,35.63,35.56,35.61,1571724.0,35.1227,35.1424,35.0733,35.1227,1571724.0
2025-05-16 12:30:00,35.61,35.64,35.59,35.63,679736.0,35.1227,35.1523,35.1029,35.1424,679736.0
2025-05-16 13:00:00,35.63,35.67,35.61,35.65,511056.0,35.1424,35.1818,35.1227,35.1621,511056.0
2025-05-16 13:30:00,35.64,35.65,35.6,35.64,471798.0,35.1523,35.1621,35.1128,35.1523,471798.0
2025-05-16 14:00:00,35.63,35.7,35.62,35.68,729164.0,35.1424,35.2114,35.1325,35.1917,729164.0
2025-05-16 14:30:00,35.68,35.69,35.64,35.69,1149246.0,35.1917,35.2016,35.1523,35.2016,1149246.0
2025-05-16 15:00:00,35.69,35.71,35.66,35.67,1693796.0,35.2016,35.2213,35.172,35.1818,1693796.0
2025-05-16 15:30:00,35.67,35.71,35.61,35.65,6203879.0,35.1818,35.2213,35.1227,35.1621,6203879.0
2025-05-19 09:30:00,35.5,35.56,35.46,35.54,2308131.0,35.0142,35.0733,34.9747,35.0536,2308131.0
2025-05-19 10:00:00,35.54,35.62,35.51,35.59,1406373.0,35.0536,35.1325,35.024,35.1029,1406373.0
2025-05-19 10:30:00,35.58,35.65,35.57,35.64,859441.0,35.0931,35.1621,35.0832,35.1523,859441.0
2025-05-19 11:00:00,35.64,35.78,35.62,35.77,1734471.0,35.1523,35.2903,35.1325,35.2805,1734471.0
2025-05-19 11:30:00,35.78,35.82,35.75,35.76,1132528.0,35.2903,35.3298,35.2607,35.2706,1132528.0
2025-05-19 12:00:00,35.76,35.81,35.75,35.8,921100.0,35.2706,35.3199,35.2607,35.3101,921100.0
2025-05-19 12:30:00,35.8,35.81,35.76,35.77,449215.0,35.3101,35.3199,35.2706,35.2805,449215.0
2025-05-19 13:00:00,35.77,35.82,35.76,35.77,350192.0,35.2805,35.3298,35.2706,35.2805,350192.0
2025-05-19 13:30:00,35.78,35.8,35.74,35.75,381420.0,35.2903,35.3101,35.2509,35.2607,381420.0
2025-05-19 14:00:00,35.75,35.77,35.73,35.76,562172.0,35.2607,35.2805,35.241,35.2706,562172.0
2025-05-19 14:30:00,35.76,35.8,35.76,35.79,497039.0,35.2706,35.3101,35.2706,35.3002,497039.0
2025-05-19 15:00:00,35.79,35.82,35.79,35.8,765912.0,35.3002,35.3298,35.3002,35.3101,765912.0
2025-05-19 15:30:00,35.81,35.87,35.78,35.87,2135256.0,35.3199,35.3791,35.2903,35.3791,2135256.0
2025-05-20 09:30:00,36.15,36.19,36.05,36.16,3059629.0,35.6553,35.6947,35.5566,35.6651,3059629.0
2025-05-20 10:00:00,36.16,36.2,36.1,36.12,2200987.0,35.6651,35.7046,35.606,35.6257,2200987.0
2025-05-20 10:30:00,36.12,36.14,36.05,36.11,1116334.0,35.6257,35.6454,35.5566,35.6158,1116334.0
2025-05-20 11:00:00,36.11,36.15,36.09,36.14,1634813.0,35.6158,35.6553,35.5961,35.6454,1634813.0
2025-05-20 11:30:00,36.14,36.16,36.09,36.15,1445722.0,35.6454,35.6651,35.5961,35.6553,1445722.0
2025-05-20 12:00:00,36.15,36.16,36.12,36.13,897444.0,35.6553,35.6651,35.6257,35.6355,897444.0
2025-05-20 12:30:00,36.13,36.18,36.12,36.18,853215.0,35.6355,35.6849,35.6257,35.6849,853215.0
2025-05-20 13:00:00,36.18,36.21,36.17,36.19,771334.0,35.6849,35.7144,35.675,35.6947,771334.0
2025-05-20 13:30:00,36.19,36.21,36.16,36.21,418665.0,35.6947,35.7144,35.6651,35.7144,418665.0
2025-05-20 14:00:00,36.2,36.25,36.16,36.17,1763118.0,35.7046,35.7539,35.6651,35.675,1763118.0
2025-05-20 14:30:00,36.17,36.21,36.15,36.18,961109.0,35.675,35.7144,35.6553,35.6849,961109.0
2025-05-20 15:00:00,36.18,36.23,36.14,36.2,1712043.0,35.6849,35.7342,35.6454,35.7046,1712043.0
2025-05-20 15:30:00,36.21,36.26,36.21,36.25,3803164.0,35.7144,35.7638,35.7144,35.7539,3803164.0
2025-05-21 09:30:00,36.43,36.55,36.35,36.38,4073372.0,35.9314,36.0498,35.8525,35.8821,4073372.0
2025-05-21 10:00:00,36.38,36.43,36.26,36.32,4544660.0,35.8821,35.9314,35.7638,35.8229,4544660.0
2025-05-21 10:30:00,36.32,36.36,36.28,36.31,1860933.0,35.8229,35.8624,35.7835,35.8131,1860933.0
2025-05-21 11:00:00,36.31,36.34,36.27,36.29,3314133.0,35.8131,35.8427,35.7736,35.7934,3314133.0
2025-05-21 11:30:00,36.29,36.31,36.25,36.29,2397931.0,35.7934,35.8131,35.7539,35.7934,2397931.0
2025-05-21 12:00:00,36.29,36.33,36.26,36.27,1292389.0,35.7934,35.8328,35.7638,35.7736,1292389.0
2025-05-21 12:30:00,36.27,36.36,36.27,36.33,1054664.0,35.7736,35.8624,35.7736,35.8328,1054664.0
2025-05-21 13:00:00,36.33,36.36,36.16,36.16,1559797.0,35.8328,35.8624,35.6651,35.6651,1559797.0
2025-05-21 13:30:00,36.16,36.26,36.13,36.2,2127285.0,35.6651,35.7638,35.6355,35.7046,2127285.0
2025-05-21 14:00:00,36.2,36.21,36.14,36.18,2307980.0,35.7046,35.7144,35.6454,35.6849,2307980.0
2025-05-21 14:30:00,36.18,36.2,36.1,36.11,1847030.0,35.6849,35.7046,35.606,35.6158,1847030.0
2025-05-21 15:00:00,36.11,36.14,36.0,36.02,2694447.0,35.6158,35.6454,35.5073,35.527,2694447.0
2025-05-21 15:30:00,36.02,36.11,36.02,36.09,4497785.0,35.527,35.6158,35.527,35.5961,4497785.0
2025-05-22 09:30:00,35.91,35.98,35.82,35.86,2560633.0,35.4186,35.4876,35.3298,35.3692,2560633.0
2025-05-22 10:00:00,35.86,35.96,35.85,35.94,1934512.0,35.3692,35.4679,35.3594,35.4481,1934512.0
2025-05-22 10:30:00,35.94,35.97,35.9,35.95,1875938.0,35.4481,35.4777,35.4087,35.458,1875938.0
2025-05-22 11:00:00,35.95,36.0,35.91,35.95,1912506.0,35.458,35.5073,35.4186,35.458,1912506.0
2025-05-22 11:30:00,35.96,36.0,35.95,35.98,869753.0,35.4679,35.5073,35.458,35.4876,869753.0
2025-05-22 12:00:00,35.98,36.01,35.96,35.97,1055809.0,35.4876,35.5172,35.4679,35.4777,1055809.0
2025-05-22 12:30:00,35.97,35.97,35.9,35.91,357225.0,35.4777,35.4777,35.4087,35.4186,357225.0
2025-05-22 13:00:00,35.91,35.94,35.89,35.93,856024.0,35.4186,35.4481,35.3988,35.4383,856024.0
2025-05-22 13:30:00,35.92,35.99,35.91,35.97,703457.0,35.4284,35.4975,35.4186,35.4777,703457.0
2025-05-22 14:00:00,35.96,35.99,35.96,35.98,561048.0,35.4679,35.4975,35.4679,35.4876,561048.0
2025-05-22 14:30:00,35.98,35.98,35.95,35.95,705843.0,35.4876,35.4876,35.458,35.458,705843.0
2025-05-22 15:00:00,35.95,35.97,35.94,35.95,699797.0,35.458,35.4777,35.4481,35.458,699797.0
2025-05-22 15:30:00,35.95,35.96,35.88,35.9,3680671.0,35.458,35.4679,35.389,35.4087,3680671.0
2025-05-23 09:30:00,35.79,35.94,35.76,35.9,3057687.0,35.3002,35.4481,35.2706,35.4087,3057687.0
2025-05-23 10:00:00,35.9,36.01,35.9,35.97,1797335.0,35.4087,35.5172,35.4087,35.4777,1797335.0
2025-05-23 10:30:00,35.97,36.01,35.93,35.93,2013274.0,35.4777,35.5172,35.4383,35.4383,2013274.0
2025-05-23 11:00:00,35.93,35.98,35.89,35.91,3203483.0,35.4383,35.4876,35.3988,35.4186,3203483.0
2025-05-23 11:30:00,35.91,35.96,35.86,35.87,1872252.0,35.4186,35.4679,35.3692,35.3791,1872252.0
2025-05-23 12:00:00,35.87,35.93,35.86,35.92,1351291.0,35.3791,35.4383,35.3692,35.4284,1351291.0
2025-05-23 12:30:00,35.92,35.94,35.9,35.93,968128.0,35.4284,35.4481,35.4087,35.4383,968128.0
2025-05-23 13:00:00,35.93,36.0,35.92,35.99,1095987.0,35.4383,35.5073,35.4284,35.4975,1095987.0
2025-05-23 13:30:00,36.0,36.02,35.98,35.99,731800.0,35.5073,35.527,35.4876,35.4975,731800.0
2025-05-23 14:00:00,35.99,36.03,35.98,36.01,1138574.0,35.4975,35.5369,35.4876,35.5172,1138574.0
2025-05-23 14:30:00,36.02,36.03,35.96,35.97,580669.0,35.527,35.5369,35.4679,35.4777,580669.0
2025-05-23 15:00:00,35.97,35.99,35.93,35.93,930322.0,35.4777,35.4975,35.4383,35.4383,930322.0
2025-05-23 15:30:00,35.94,35.97,35.92,35.97,3246453.0,35.4481,35.4777,35.4284,35.4777,3246453.0
2025-05-27 09:30:00,35.61,35.67,35.52,35.64,4920891.0,35.1227,35.1818,35.0339,35.1523,4920891.0
2025-05-27 10:00:00,35.65,35.68,35.61,35.61,2850553.0,35.1621,35.1917,35.1227,35.1227,2850553.0
2025-05-27 10:30:00,35.62,35.68,35.6,35.63,2477317.0,35.1325,35.1917,35.1128,35.1424,2477317.0
2025-05-27 11:00:00,35.63,35.64,35.56,35.58,1956966.0,35.1424,35.1523,35.0733,35.0931,1956966.0
2025-05-27 11:30:00,35.58,35.6,35.55,35.57,3333124.0,35.0931,35.1128,35.0635,35.0832,3333124.0
2025-05-27 12:00:00,35.57,35.64,35.57,35.62,1410902.0,35.0832,35.1523,35.0832,35.1325,1410902.0
2025-05-27 12:30:00,35.62,35.63,35.58,35.59,808662.0,35.1325,35.1424,35.0931,35.1029,808662.0
2025-05-27 13:00:00,35.59,35.62,35.57,35.57,663715.0,35.1029,35.1325,35.0832,35.0832,663715.0
2025-05-27 13:30:00,35.57,35.6,35.56,35.59,668831.0,35.0832,35.1128,35.0733,35.1029,668831.0
2025-05-27 14:00:00,35.59,35.62,35.58,35.61,1205416.0,35.1029,35.1325,35.0931,35.1227,1205416.0
2025-05-27 14:30:00,35.61,35.63,35.59,35.6,753569.0,35.1227,35.1424,35.1029,35.1128,753569.0
2025-05-27 15:00:00,35.61,35.64,35.6,35.6,863880.0,35.1227,35.1523,35.1128,35.1128,863880.0
2025-05-27 15:30:00,35.61,35.62,35.59,35.62,2473246.0,35.1227,35.1325,35.1029,35.1325,2473246.0
2025-05-28 09:30:00,35.42,35.42,35.32,35.38,2571616.0,34.9353,34.9353,34.8366,34.8958,2571616.0
2025-05-28 10:00:00,35.38,35.42,35.34,35.36,1329115.0,34.8958,34.9353,34.8564,34.8761,1329115.0
2025-05-28 10:30:00,35.36,35.36,35.27,35.29,1339817.0,34.8761,34.8761,34.7873,34.807,1339817.0
2025-05-28 11:00:00,35.29,35.32,35.25,35.3,1935051.0,34.807,34.8366,34.7676,34.8169,1935051.0
2025-05-28 11:30:00,35.3,35.31,35.26,35.27,1233997.0,34.8169,34.8268,34.7775,34.7873,1233997.0
2025-05-28 12:00:00,35.28,35.3,35.26,35.29,1002784.0,34.7972,34.8169,34.7775,34.807,1002784.0
2025-05-28 12:30:00,35.29,35.29,35.26,35.29,975584.0,34.807,34.807,34.7775,34.807,975584.0
2025-05-28 13:00:00,35.29,35.34,35.29,35.34,430150.0,34.807,34.8564,34.807,34.8564,430150.0
2025-05-28 13:30:00,35.34,35.34,35.29,35.3,627407.0,34.8564,34.8564,34.807,34.8169,627407.0
2025-05-28 14:00:00,35.3,35.33,35.29,35.32,590590.0,34.8169,34.8465,34.807,34.8366,590590.0
2025-05-28 14:30:00,35.32,35.36,35.29,35.34,1016965.0,34.8366,34.8761,34.807,34.8564,1016965.0
2025-05-28 15:00:00,35.34,35.35,35.28,35.29,1623902.0,34.8564,34.8662,34.7972,34.807,1623902.0
2025-05-28 15:30:00,35.29,35.3,35.24,35.25,4701780.0,34.807,34.8169,34.7577,34.7676,4701780.0
2025-05-29 09:30:00,35.83,35.86,35.59,35.63,5761295.0,35.3397,35.3692,35.1029,35.1424,5761295.0
2025-05-29 10:00:00,35.62,35.65,35.57,35.58,1765582.0,35.1325,35.1621,35.0832,35.0931,1765582.0
2025-05-29 10:30:00,35.58,35.62,35.53,35.62,1125221.0,35.0931,35.1325,35.0438,35.1325,1125221.0
2025-05-29 11:00:00,35.62,35.64,35.57,35.62,1621261.0,35.1325,35.1523,35.0832,35.1325,1621261.0
2025-05-29 11:30:00,35.62,35.63,35.52,35.55,927578.0,35.1325,35.1424,35.0339,35.0635,927578.0
2025-05-29 12:00:00,35.54,35.63,35.52,35.62,1202569.0,35.0536,35.1424,35.0339,35.1325,1202569.0
2025-05-29 12:30:00,35.62,35.64,35.6,35.64,826486.0,35.1325,35.1523,35.1128,35.1523,826486.0
2025-05-29 13:00:00,35.63,35.66,35.62,35.64,958734.0,35.1424,35.172,35.1325,35.1523,958734.0
2025-05-29 13:30:00,35.65,35.67,35.64,35.64,886593.0,35.1621,35.1818,35.1523,35.1523,886593.0
2025-05-29 14:00:00,35.64,35.67,35.61,35.62,1025420.0,35.1523,35.1818,35.1227,35.1325,1025420.0
2025-05-29 14:30:00,35.62,35.65,35.6,35.62,1214069.0,35.1325,35.1621,35.1128,35.1325,1214069.0
2025-05-29 15:00:00,35.61,35.63,35.57,35.59,1908433.0,35.1227,35.1424,35.0832,35.1029,1908433.0
2025-05-29 15:30:00,35.59,35.63,35.59,35.61,3380261.0,35.1029,35.1424,35.1029,35.1227,3380261.0
2025-05-30 09:30:00,35.15,35.17,35.02,35.03,3115455.0,34.669,34.6887,34.5407,34.5506,3115455.0
2025-05-30 10:00:00,35.04,35.16,35.03,35.12,3889456.0,34.5605,34.6788,34.5506,34.6394,3889456.0
2025-05-30 10:30:00,35.11,35.17,35.06,35.08,1853503.0,34.6295,34.6887,34.5802,34.5999,1853503.0
2025-05-30 11:00:00,35.08,35.13,35.07,35.09,1722378.0,34.5999,34.6492,34.5901,34.6098,1722378.0
2025-05-30 11:30:00,35.09,35.11,35.03,35.08,1315433.0,34.6098,34.6295,34.5506,34.5999,1315433.0
2025-05-30 12:00:00,35.07,35.09,34.86,34.94,4794985.0,34.5901,34.6098,34.3829,34.4618,4794985.0
2025-05-30 12:30:00,34.94,34.96,34.79,34.89,6869031.0,34.4618,34.4816,34.3139,34.4125,6869031.0
2025-05-30 13:00:00,34.89,34.93,34.84,34.87,5188055.0,34.4125,34.452,34.3632,34.3928,5188055.0
2025-05-30 13:30:00,34.87,34.92,34.85,34.86,4800636.0,34.3928,34.4421,34.3731,34.3829,4800636.0
2025-05-30 14:00:00,34.86,34.99,34.85,34.95,4193980.0,34.3829,34.5111,34.3731,34.4717,4193980.0
2025-05-30 14:30:00,34.95,34.98,34.93,34.98,1769169.0,34.4717,34.5013,34.452,34.5013,1769169.0
2025-05-30 15:00:00,34.98,35.05,34.97,35.02,1833063.0,34.5013,34.5703,34.4914,34.5407,1833063.0
2025-05-30 15:30:00,35.02,35.07,34.93,34.96,8274702.0,34.5407,34.5901,34.452,34.4816,8274702.0
2025-06-02 09:30:00,35.14,35.2,35.07,35.07,3511908.0,34.6591,34.7183,34.5901,34.5901,3511908.0
2025-06-02 10:00:00,35.07,35.13,35.02,35.13,3262645.0,34.5901,34.6492,34.5407,34.6492,3262645.0
2025-06-02 10:30:00,35.13,35.29,35.11,35.2,3854493.0,34.6492,34.807,34.6295,34.7183,3854493.0
2025-06-02 11:00:00,35.2,35.26,35.16,35.22,1506694.0,34.7183,34.7775,34.6788,34.738,1506694.0
2025-06-02 11:30:00,35.22,35.25,35.2,35.22,1082074.0,34.738,34.7676,34.7183,34.738,1082074.0
2025-06-02 12:00:00,35.23,35.24,35.19,35.2,570625.0,34.7479,34.7577,34.7084,34.7183,570625.0
2025-06-02 12:30:00,35.2,35.23,35.19,35.22,729136.0,34.7183,34.7479,34.7084,34.738,729136.0
2025-06-02 13:00:00,35.23,35.27,35.22,35.25,3446518.0,34.7479,34.7873,34.738,34.7676,3446518.0
2025-06-02 13:30:00,35.25,35.27,35.24,35.25,850908.0,34.7676,34.7873,34.7577,34.7676,850908.0
2025-06-02 14:00:00,35.24,35.33,35.23,35.33,2009024.0,34.7577,34.8465,34.7479,34.8465,2009024.0
2025-06-02 14:30:00,35.33,35.34,35.3,35.32,585731.0,34.8465,34.8564,34.8169,34.8366,585731.0
2025-06-02 15:00:00,35.32,35.36,35.31,35.36,1399392.0,34.8366,34.8761,34.8268,34.8761,1399392.0
2025-06-02 15:30:00,35.36,35.36,35.31,35.33,3252683.0,34.8761,34.8761,34.8268,34.8465,3252683.0
2025-06-03 09:30:00,35.78,35.81,35.65,35.66,2965573.0,35.2903,35.3199,35.1621,35.172,2965573.0
2025-06-03 10:00:00,35.66,35.7,35.61,35.69,2078884.0,35.172,35.2114,35.1227,35.2016,2078884.0
2025-06-03 10:30:00,35.69,35.74,35.63,35.73,1845995.0,35.2016,35.2509,35.1424,35.241,1845995.0
2025-06-03 11:00:00,35.73,35.78,35.67,35.7,1838592.0,35.241,35.2903,35.1818,35.2114,1838592.0
2025-06-03 11:30:00,35.7,35.77,35.69,35.77,1904424.0,35.2114,35.2805,35.2016,35.2805,1904424.0
2025-06-03 12:00:00,35.77,35.81,35.75,35.79,890706.0,35.2805,35.3199,35.2607,35.3002,890706.0
2025-06-03 12:30:00,35.78,35.79,35.76,35.77,871304.0,35.2903,35.3002,35.2706,35.2805,871304.0
2025-06-03 13:00:00,35.77,35.82,35.77,35.81,718035.0,35.2805,35.3298,35.2805,35.3199,718035.0
2025-06-03 13:30:00,35.8,35.83,35.79,35.83,805611.0,35.3101,35.3397,35.3002,35.3397,805611.0
2025-06-03 14:00:00,35.83,35.83,35.79,35.81,1073229.0,35.3397,35.3397,35.3002,35.3199,1073229.0
2025-06-03 14:30:00,35.8,35.82,35.79,35.8,919394.0,35.3101,35.3298,35.3002,35.3101,919394.0
2025-06-03 15:00:00,35.81,35.81,35.77,35.78,1756101.0,35.3199,35.3199,35.2805,35.2903,1756101.0
2025-06-03 15:30:00,35.79,35.79,35.71,35.73,5223872.0,35.3002,35.3002,35.2213,35.241,5223872.0
2025-06-04 09:30:00,36.05,36.16,36.01,36.09,3249648.0,35.5566,35.6651,35.5172,35.5961,3249648.0
2025-06-04 10:00:00,36.09,36.2,36.05,36.19,1659270.0,35.5961,35.7046,35.5566,35.6947,1659270.0
2025-06-04 10:30:00,36.19,36.27,36.18,36.22,1779940.0,35.6947,35.7736,35.6849,35.7243,1779940.0
2025-06-04 11:00:00,36.22,36.34,36.21,36.32,3879364.0,35.7243,35.8427,35.7144,35.8229,3879364.0
2025-06-04 11:30:00,36.31,36.39,36.22,36.36,5711136.0,35.8131,35.892,35.7243,35.8624,5711136.0
2025-06-04 12:00:00,36.36,36.36,36.29,36.32,1729673.0,35.8624,35.8624,35.7934,35.8229,1729673.0
2025-06-04 12:30:00,36.32,36.33,36.28,36.3,886545.0,35.8229,35.8328,35.7835,35.8032,886545.0
2025-06-04 13:00:00,36.3,36.33,36.3,36.33,579669.0,35.8032,35.8328,35.8032,35.8328,579669.0
2025-06-04 13:30:00,36.33,36.35,36.3,36.31,1273275.0,35.8328,35.8525,35.8032,35.8131,1273275.0
2025-06-04 14:00:00,36.3,36.33,36.3,36.32,799753.0,35.8032,35.8328,35.8032,35.8229,799753.0
2025-06-04 14:30:00,36.32,36.33,36.29,36.32,1845581.0,35.8229,35.8328,35.7934,35.8229,1845581.0
2025-06-04 15:00:00,36.32,36.37,36.31,36.37,1627215.0,35.8229,35.8723,35.8131,35.8723,1627215.0
2025-06-04 15:30:00,36.37,36.38,36.32,36.35,7000896.0,35.8723,35.8821,35.8229,35.8525,7000896.0
2025-06-05 09:30:00,36.7,36.73,36.47,36.53,3728480.0,36.1977,36.2273,35.9709,36.0301,3728480.0
2025-06-05 10:00:00,36.52,36.55,36.43,36.51,1654528.0,36.0202,36.0498,35.9314,36.0103,1654528.0
2025-06-05 10:30:00,36.51,36.81,36.43,36.8,7207391.0,36.0103,36.3062,35.9314,36.2964,7207391.0
2025-06-05 11:00:00,36.8,36.83,36.66,36.68,3621712.0,36.2964,36.326,36.1583,36.178,3621712.0
2025-06-05 11:30:00,36.67,36.69,36.6,36.68,3164709.0,36.1682,36.1879,36.0991,36.178,3164709.0
2025-06-05 12:00:00,36.67,36.72,36.65,36.71,2068429.0,36.1682,36.2175,36.1484,36.2076,2068429.0
2025-06-05 12:30:00,36.72,36.72,36.58,36.61,1210987.0,36.2175,36.2175,36.0794,36.109,1210987.0
2025-06-05 13:00:00,36.61,36.67,36.58,36.67,1059558.0,36.109,36.1682,36.0794,36.1682,1059558.0
2025-06-05 13:30:00,36.66,36.68,36.64,36.66,973468.0,36.1583,36.178,36.1386,36.1583,973468.0
2025-06-05 14:00:00,36.66,36.66,36.58,36.61,2451359.0,36.1583,36.1583,36.0794,36.109,2451359.0
2025-06-05 14:30:00,36.62,36.66,36.6,36.63,2168857.0,36.1188,36.1583,36.0991,36.1287,2168857.0
2025-06-05 15:00:00,36.63,36.64,36.51,36.54,1689445.0,36.1287,36.1386,36.0103,36.0399,1689445.0
2025-06-05 15:30:00,36.54,36.63,36.53,36.62,4303791.0,36.0399,36.1287,36.0301,36.1188,4303791.0
2025-06-06 09:30:00,36.33,36.4,36.29,36.32,3634534.0,35.8328,35.9018,35.7934,35.8229,3634534.0
2025-06-06 10:00:00,36.32,36.33,36.24,36.32,2483374.0,35.8229,35.8328,35.744,35.8229,2483374.0
2025-06-06 10:30:00,36.32,36.34,36.24,36.26,1290067.0,35.8229,35.8427,35.744,35.7638,1290067.0
2025-06-06 11:00:00,36.26,36.31,36.21,36.3,2410572.0,35.7638,35.8131,35.7144,35.8032,2410572.0
2025-06-06 11:30:00,36.3,36.34,36.28,36.31,1127023.0,35.8032,35.8427,35.7835,35.8131,1127023.0
2025-06-06 12:00:00,36.32,36.33,36.3,36.32,853647.0,35.8229,35.8328,35.8032,35.8229,853647.0
2025-06-06 12:30:00,36.32,36.33,36.29,36.3,544799.0,35.8229,35.8328,35.7934,35.8032,544799.0
2025-06-06 13:00:00,36.3,36.36,36.3,36.34,574960.0,35.8032,35.8624,35.8032,35.8427,574960.0
2025-06-06 13:30:00,36.34,36.37,36.34,36.34,691060.0,35.8427,35.8723,35.8427,35.8427,691060.0
2025-06-06 14:00:00,36.34,36.4,36.34,36.4,551414.0,35.8427,35.9018,35.8427,35.9018,551414.0
2025-06-06 14:30:00,36.4,36.56,36.39,36.51,4508866.0,35.9018,36.0597,35.892,36.0103,4508866.0
2025-06-06 15:00:00,36.5,36.53,36.5,36.52,1264994.0,36.0005,36.0301,36.0005,36.0202,1264994.0
2025-06-06 15:30:00,36.52,36.6,36.51,36.58,6001685.0,36.0202,36.0991,36.0103,36.0794,6001685.0
2025-06-09 09:30:00,36.89,36.96,36.84,36.88,4763408.0,36.3851,36.4542,36.3358,36.3753,4763408.0
2025-06-09 10:00:00,36.88,37.01,36.86,37.0,2871088.0,36.3753,36.5035,36.3556,36.4936,2871088.0
2025-06-09 10:30:00,36.99,37.05,36.96,37.0,2146218.0,36.4838,36.543,36.4542,36.4936,2146218.0
2025-06-09 11:00:00,37.0,37.09,36.99,37.08,2047017.0,36.4936,36.5824,36.4838,36.5725,2047017.0
2025-06-09 11:30:00,37.08,37.09,37.03,37.03,1806779.0,36.5725,36.5824,36.5232,36.5232,1806779.0
2025-06-09 12:00:00,37.03,37.04,36.99,37.01,715172.0,36.5232,36.5331,36.4838,36.5035,715172.0
2025-06-09 12:30:00,37.01,37.06,37.0,37.05,522474.0,36.5035,36.5528,36.4936,36.543,522474.0
2025-06-09 13:00:00,37.05,37.1,37.03,37.08,684656.0,36.543,36.5923,36.5232,36.5725,684656.0
2025-06-09 13:30:00,37.09,37.11,37.06,37.09,447006.0,36.5824,36.6021,36.5528,36.5824,447006.0
2025-06-09 14:00:00,37.09,37.12,37.09,37.09,709301.0,36.5824,36.612,36.5824,36.5824,709301.0
2025-06-09 14:30:00,37.1,37.12,37.08,37.09,1014585.0,36.5923,36.612,36.5725,36.5824,1014585.0
2025-06-09 15:00:00,37.09,37.1,37.07,37.07,1143549.0,36.5824,36.5923,36.5627,36.5627,1143549.0
2025-06-09 15:30:00,37.07,37.08,37.02,37.04,4715737.0,36.5627,36.5725,36.5134,36.5331,4715737.0
2025-06-10 09:30:00,37.15,37.17,37.05,37.12,3092235.0,36.6416,36.6613,36.543,36.612,3092235.0
2025-06-10 10:00:00,37.12,37.12,37.02,37.02,2247329.0,36.612,36.612,36.5134,36.5134,2247329.0
2025-06-10 10:30:00,37.02,37.04,36.95,36.97,1985673.0,36.5134,36.5331,36.4443,36.464,1985673.0
2025-06-10 11:00:00,36.97,37.01,36.94,36.98,2148023.0,36.464,36.5035,36.4345,36.4739,2148023.0
2025-06-10 11:30:00,36.98,36.99,36.91,36.93,1524133.0,36.4739,36.4838,36.4049,36.4246,1524133.0
2025-06-10 12:00:00,36.93,37.0,36.92,36.99,724724.0,36.4246,36.4936,36.4147,36.4838,724724.0
2025-06-10 12:30:00,36.99,37.03,36.98,37.02,575573.0,36.4838,36.5232,36.4739,36.5134,575573.0
2025-06-10 13:00:00,37.02,37.06,37.01,37.02,1337538.0,36.5134,36.5528,36.5035,36.5134,1337538.0
2025-06-10 13:30:00,37.02,37.08,37.02,37.05,1555998.0,36.5134,36.5725,36.5134,36.543,1555998.0
2025-06-10 14:00:00,37.04,37.09,37.02,37.09,1311029.0,36.5331,36.5824,36.5134,36.5824,1311029.0
2025-06-10 14:30:00,37.08,37.16,37.07,37.16,2295955.0,36.5725,36.6514,36.5627,36.6514,2295955.0
2025-06-10 15:00:00,37.15,37.23,37.15,37.2,2790470.0,36.6416,36.7205,36.6416,36.6909,2790470.0
2025-06-10 15:30:00,37.2,37.22,37.17,37.19,6366236.0,36.6909,36.7106,36.6613,36.681,6366236.0
2025-06-11 09:30:00,37.55,37.62,37.41,37.45,3781802.0,37.0361,37.1052,36.898,36.9375,3781802.0
2025-06-11 10:00:00,37.45,37.52,37.45,37.48,2088230.0,36.9375,37.0065,36.9375,36.9671,2088230.0
2025-06-11 10:30:00,37.48,37.51,37.44,37.48,2082876.0,36.9671,36.9967,36.9276,36.9671,2082876.0
2025-06-11 11:00:00,37.48,37.5,37.41,37.49,2841541.0,36.9671,36.9868,36.898,36.9769,2841541.0
2025-06-11 11:30:00,37.49,37.55,37.47,37.53,2129718.0,36.9769,37.0361,36.9572,37.0164,2129718.0
2025-06-11 12:00:00,37.54,37.55,37.46,37.48,1211512.0,37.0262,37.0361,36.9473,36.9671,1211512.0
2025-06-11 12:30:00,37.48,37.49,37.45,37.49,961385.0,36.9671,36.9769,36.9375,36.9769,961385.0
2025-06-11 13:00:00,37.48,37.51,37.48,37.5,482058.0,36.9671,36.9967,36.9671,36.9868,482058.0
2025-06-11 13:30:00,37.5,37.51,37.48,37.48,654151.0,36.9868,36.9967,36.9671,36.9671,654151.0
2025-06-11 14:00:00,37.48,37.5,37.38,37.41,1692541.0,36.9671,36.9868,36.8684,36.898,1692541.0
2025-06-11 14:30:00,37.41,37.43,37.39,37.4,474531.0,36.898,36.9178,36.8783,36.8882,474531.0
2025-06-11 15:00:00,37.4,37.41,37.36,37.38,1344208.0,36.8882,36.898,36.8487,36.8684,1344208.0
2025-06-11 15:30:00,37.37,37.42,37.36,37.41,3549523.0,36.8586,36.9079,36.8487,36.898,3549523.0
2025-06-12 09:30:00,37.27,37.34,37.18,37.28,4714954.0,36.7599,36.829,36.6712,36.7698,4714954.0
2025-06-12 10:00:00,37.29,37.33,37.26,37.3,2336191.0,36.7797,36.8191,36.7501,36.7895,2336191.0
2025-06-12 10:30:00,37.3,37.31,37.26,37.27,1480615.0,36.7895,36.7994,36.7501,36.7599,1480615.0
2025-06-12 11:00:00,37.27,37.28,37.21,37.23,1384301.0,36.7599,36.7698,36.7008,36.7205,1384301.0
2025-06-12 11:30:00,37.23,37.26,37.2,37.25,1076571.0,36.7205,36.7501,36.6909,36.7402,1076571.0
2025-06-12 12:00:00,37.25,37.29,37.24,37.28,1019095.0,36.7402,36.7797,36.7304,36.7698,1019095.0
2025-06-12 12:30:00,37.27,37.29,37.24,37.27,1189378.0,36.7599,36.7797,36.7304,36.7599,1189378.0
2025-06-12 13:00:00,37.27,37.29,37.26,37.27,924641.0,36.7599,36.7797,36.7501,36.7599,924641.0
2025-06-12 13:30:00,37.27,37.31,37.27,37.28,1117337.0,36.7599,36.7994,36.7599,36.7698,1117337.0
2025-06-12 14:00:00,37.28,37.29,37.26,37.28,651457.0,36.7698,36.7797,36.7501,36.7698,651457.0
2025-06-12 14:30:00,37.27,37.29,37.25,37.29,562675.0,36.7599,36.7797,36.7402,36.7797,562675.0
2025-06-12 15:00:00,37.28,37.29,37.25,37.25,652505.0,36.7698,36.7797,36.7402,36.7402,652505.0
2025-06-12 15:30:00,37.25,37.27,37.22,37.27,4846101.0,36.7402,36.7599,36.7106,36.7599,4846101.0
2025-06-13 09:30:00,36.62,36.76,36.56,36.64,4135279.0,36.1188,36.2569,36.0597,36.1386,4135279.0
2025-06-13 10:00:00,36.64,36.69,36.61,36.63,1638845.0,36.1386,36.1879,36.109,36.1287,1638845.0
2025-06-13 10:30:00,36.63,36.7,36.61,36.7,2077265.0,36.1287,36.1977,36.109,36.1977,2077265.0
2025-06-13 11:00:00,36.7,36.75,36.66,36.73,1596069.0,36.1977,36.2471,36.1583,36.2273,1596069.0
2025-06-13 11:30:00,36.73,36.78,36.72,36.74,2329961.0,36.2273,36.2766,36.2175,36.2372,2329961.0
2025-06-13 12:00:00,36.75,36.76,36.73,36.73,921329.0,36.2471,36.2569,36.2273,36.2273,921329.0
2025-06-13 12:30:00,36.73,36.75,36.7,36.71,856876.0,36.2273,36.2471,36.1977,36.2076,856876.0
2025-06-13 13:00:00,36.72,36.72,36.63,36.63,2017066.0,36.2175,36.2175,36.1287,36.1287,2017066.0
2025-06-13 13:30:00,36.64,36.64,36.61,36.62,742627.0,36.1386,36.1386,36.109,36.1188,742627.0
2025-06-13 14:00:00,36.62,36.64,36.54,36.55,1501432.0,36.1188,36.1386,36.0399,36.0498,1501432.0
2025-06-13 14:30:00,36.55,36.55,36.5,36.54,1918829.0,36.0498,36.0498,36.0005,36.0399,1918829.0
2025-06-13 15:00:00,36.53,36.55,36.5,36.51,1856424.0,36.0301,36.0498,36.0005,36.0103,1856424.0
2025-06-13 15:30:00,36.52,36.6,36.49,36.59,7708978.0,36.0202,36.0991,35.9906,36.0892,7708978.0
2025-06-16 09:30:00,36.67,36.85,36.67,36.85,4824326.0,36.67,36.85,36.67,36.85,4824326.0
2025-06-16 10:00:00,36.84,36.93,36.81,36.92,3082661.0,36.84,36.93,36.81,36.92,3082661.0
2025-06-16 10:30:00,36.92,36.95,36.86,36.87,1587610.0,36.92,36.95,36.86,36.87,1587610.0
2025-06-16 11:00:00,36.87,36.88,36.79,36.81,2457770.0,36.87,36.88,36.79,36.81,2457770.0
2025-06-16 11:30:00,36.81,36.83,36.77,36.79,1288927.0,36.81,36.83,36.77,36.79,1288927.0
2025-06-16 12:00:00,36.79,36.83,36.77,36.8,1012448.0,36.79,36.83,36.77,36.8,1012448.0
2025-06-16 12:30:00,36.79,36.8,36.77,36.79,777393.0,36.79,36.8,36.77,36.79,777393.0
2025-06-16 13:00:00,36.78,36.82,36.75,36.8,841366.0,36.78,36.82,36.75,36.8,841366.0
2025-06-16 13:30:00,36.8,36.83,36.76,36.77,1137221.0,36.8,36.83,36.76,36.77,1137221.0
2025-06-16 14:00:00,36.77,36.77,36.71,36.73,2123272.0,36.77,36.77,36.71,36.73,2123272.0
2025-06-16 14:30:00,36.73,36.74,36.68,36.68,1161247.0,36.73,36.74,36.68,36.68,1161247.0
2025-06-16 15:00:00,36.69,36.71,36.67,36.69,1257987.0,36.69,36.71,36.67,36.69,1257987.0
2025-06-16 15:30:00,36.69,36.7,36.61,36.66,6699555.0,36.69,36.7,36.61,36.66,6699555.0
2025-06-17 09:30:00,36.5,36.54,36.44,36.53,2064680.0,36.5,36.54,36.44,36.53,2064680.0
2025-06-17 10:00:00,36.53,36.55,36.49,36.5,1527513.0,36.53,36.55,36.49,36.5,1527513.0
2025-06-17 10:30:00,36.49,36.5,36.38,36.4,1350680.0,36.49,36.5,36.38,36.4,1350680.0
2025-06-17 11:00:00,36.41,36.49,36.41,36.44,1570484.0,36.41,36.49,36.41,36.44,1570484.0
2025-06-17 11:30:00,36.44,36.47,36.43,36.45,967134.0,36.44,36.47,36.43,36.45,967134.0
2025-06-17 12:00:00,36.45,36.5,36.44,36.47,972693.0,36.45,36.5,36.44,36.47,972693.0
2025-06-17 12:30:00,36.47,36.47,36.33,36.34,853238.0,36.47,36.47,36.33,36.34,853238.0
2025-06-17 13:00:00,36.34,36.35,36.29,36.29,1024065.0,36.34,36.35,36.29,36.29,1024065.0
2025-06-17 13:30:00,36.29,36.32,36.25,36.26,1577123.0,36.29,36.32,36.25,36.26,1577123.0
2025-06-17 14:00:00,36.26,36.28,36.24,36.26,1217306.0,36.26,36.28,36.24,36.26,1217306.0
2025-06-17 14:30:00,36.26,36.29,36.24,36.27,1291244.0,36.26,36.29,36.24,36.27,1291244.0
2025-06-17 15:00:00,36.27,36.28,36.25,36.27,865818.0,36.27,36.28,36.25,36.27,865818.0
2025-06-17 15:30:00,36.27,36.29,36.24,36.26,5992597.0,36.27,36.29,36.24,36.26,5992597.0
2025-06-18 09:30:00,35.94,35.96,35.8,35.8,3796954.0,35.94,35.96,35.8,35.8,3796954.0
2025-06-18 10:00:00,35.8,35.98,35.8,35.96,2509545.0,35.8,35.98,35.8,35.96,2509545.0
2025-06-18 10:30:00,35.97,35.98,35.91,35.93,850145.0,35.97,35.98,35.91,35.93,850145.0
2025-06-18 11:00:00,35.92,35.94,35.88,35.92,1066566.0,35.92,35.94,35.88,35.92,1066566.0
2025-06-18 11:30:00,35.92,35.94,35.9,35.92,1311415.0,35.92,35.94,35.9,35.92,1311415.0
2025-06-18 12:00:00,35.91,35.93,35.88,35.89,683354.0,35.91,35.93,35.88,35.89,683354.0
2025-06-18 12:30:00,35.89,35.89,35.85,35.86,224125.0,35.89,35.89,35.85,35.86,224125.0
2025-06-18 13:00:00,35.86,35.88,35.83,35.83,545542.0,35.86,35.88,35.83,35.83,545542.0
2025-06-18 13:30:00,35.84,35.86,35.81,35.86,714111.0,35.84,35.86,35.81,35.86,714111.0
2025-06-18 14:00:00,35.86,35.95,35.83,35.84,1344123.0,35.86,35.95,35.83,35.84,1344123.0
2025-06-18 14:30:00,35.85,35.87,35.73,35.75,1594949.0,35.85,35.87,35.73,35.75,1594949.0
2025-06-18 15:00:00,35.74,35.8,35.71,35.76,1867198.0,35.74,35.8,35.71,35.76,1867198.0
2025-06-18 15:30:00,35.75,35.81,35.74,35.78,5194106.0,35.75,35.81,35.74,35.78,5194106.0
2025-06-20 09:30:00,35.84,35.85,35.71,35.74,2057041.0,35.84,35.85,35.71,35.74,2057041.0
2025-06-20 10:00:00,35.74,35.75,35.59,35.64,2026484.0,35.74,35.75,35.59,35.64,2026484.0
2025-06-20 10:30:00,35.63,35.65,35.52,35.58,2945000.0,35.63,35.65,35.52,35.58,2945000.0
2025-06-20 11:00:00,35.58,35.6,35.54,35.56,1775469.0,35.58,35.6,35.54,35.56,1775469.0
2025-06-20 11:30:00,35.55,35.62,35.52,35.57,1418159.0,35.55,35.62,35.52,35.57,1418159.0
2025-06-20 12:00:00,35.57,35.63,35.56,35.61,626838.0,35.57,35.63,35.56,35.61,626838.0
2025-06-20 12:30:00,35.62,35.66,35.61,35.63,618882.0,35.62,35.66,35.61,35.63,618882.0
2025-06-20 13:00:00,35.63,35.65,35.58,35.59,866054.0,35.63,35.65,35.58,35.59,866054.0
2025-06-20 13:30:00,35.59,35.59,35.56,35.58,678661.0,35.59,35.59,35.56,35.58,678661.0
2025-06-20 14:00:00,35.58,35.62,35.57,35.61,436211.0,35.58,35.62,35.57,35.61,436211.0
2025-06-20 14:30:00,35.61,35.63,35.58,35.59,470191.0,35.61,35.63,35.58,35.59,470191.0
2025-06-20 15:00:00,35.59,35.59,35.53,35.54,2206962.0,35.59,35.59,35.53,35.54,2206962.0
2025-06-20 15:30:00,35.54,35.56,35.51,35.55,5024586.0,35.54,35.56,35.51,35.55,5024586.0